KissMeData/095700/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200600	1350120200	9680	9680	9680	9680	2112
3	20240108	200500	1350120200	9680	9680	9680	9680	0
4	20240108	200400	1350120200	9680	9680	9680	9680	0
5	20240108	200300	1350120200	9680	9680	9680	9680	0
6	20240108	200200	1350120200	9680	9680	9680	9680	0
7	20240108	200100	1350120200	9680	9680	9680	9680	0
8	20240108	200000	1350120200	9680	9680	9680	9680	0
9	20240108	195900	1350120200	9680	9680	9680	9680	0
10	20240108	195800	1350120200	9680	9680	9680	9680	0
11	20240108	195700	1350120200	9680	9680	9680	9680	0
12	20240108	195600	1350120200	9680	9680	9680	9680	0
13	20240108	195500	1350120200	9680	9680	9680	9680	0
14	20240108	195400	1350120200	9680	9680	9680	9680	0
15	20240108	195300	1350120200	9680	9680	9680	9680	0
16	20240108	195200	1350120200	9680	9680	9680	9680	0
17	20240108	195100	1350120200	9680	9680	9680	9680	0
18	20240108	195000	1350120200	9680	9680	9680	9680	0
19	20240108	194900	1350120200	9680	9680	9680	9680	0
20	20240108	194800	1350120200	9680	9680	9680	9680	0
21	20240108	194700	1350120200	9680	9680	9680	9680	0
22	20240108	194600	1350120200	9680	9680	9680	9680	0
23	20240108	194500	1350120200	9680	9680	9680	9680	0
24	20240108	194400	1350120200	9680	9680	9680	9680	0
25	20240108	194300	1350120200	9680	9680	9680	9680	0
26	20240108	194200	1350120200	9680	9680	9680	9680	0
27	20240108	194100	1350120200	9680	9680	9680	9680	0
28	20240108	194000	1350120200	9680	9680	9680	9680	0
29	20240108	193900	1350120200	9680	9680	9680	9680	0
30	20240108	193800	1350120200	9680	9680	9680	9680	0
31	20240108	193700	1350120200	9680	9680	9680	9680	0
32	20240108	193600	1350120200	9680	9680	9680	9680	2112
33	20240108	193500	1350120200	9680	9680	9680	9680	0
34	20240108	193400	1350120200	9680	9680	9680	9680	0
35	20240108	193300	1350120200	9680	9680	9680	9680	0
36	20240108	193200	1350120200	9680	9680	9680	9680	0
37	20240108	193100	1350120200	9680	9680	9680	9680	0
38	20240108	193000	1350120200	9680	9680	9680	9680	0
39	20240108	192900	1350120200	9680	9680	9680	9680	0
40	20240108	192800	1350120200	9680	9680	9680	9680	0
41	20240108	192700	1350120200	9680	9680	9680	9680	0
42	20240108	192600	1350120200	9680	9680	9680	9680	0
43	20240108	192500	1350120200	9680	9680	9680	9680	0
44	20240108	192400	1350120200	9680	9680	9680	9680	0
45	20240108	192300	1350120200	9680	9680	9680	9680	0
46	20240108	192200	1350120200	9680	9680	9680	9680	0
47	20240108	192100	1350120200	9680	9680	9680	9680	0
48	20240108	192000	1350120200	9680	9680	9680	9680	0
49	20240108	191900	1350120200	9680	9680	9680	9680	0
50	20240108	191800	1350120200	9680	9680	9680	9680	0
51	20240108	191700	1350120200	9680	9680	9680	9680	0
52	20240108	191600	1350120200	9680	9680	9680	9680	0
53	20240108	191500	1350120200	9680	9680	9680	9680	0
54	20240108	191400	1350120200	9680	9680	9680	9680	0
55	20240108	191300	1350120200	9680	9680	9680	9680	0
56	20240108	191200	1350120200	9680	9680	9680	9680	0
57	20240108	191100	1350120200	9680	9680	9680	9680	0
58	20240108	191000	1350120200	9680	9680	9680	9680	0
59	20240108	190900	1350120200	9680	9680	9680	9680	0
60	20240108	190800	1350120200	9680	9680	9680	9680	0
61	20240108	190700	1350120200	9680	9680	9680	9680	0
62	20240108	190600	1350120200	9680	9680	9680	9680	2112
63	20240108	190500	1350120200	9680	9680	9680	9680	0
64	20240108	190400	1350120200	9680	9680	9680	9680	0
65	20240108	190300	1350120200	9680	9680	9680	9680	0
66	20240108	190200	1350120200	9680	9680	9680	9680	0
67	20240108	190100	1350120200	9680	9680	9680	9680	0
68	20240108	190000	1350120200	9680	9680	9680	9680	0
69	20240108	185900	1350120200	9680	9680	9680	9680	0
70	20240108	185800	1350120200	9680	9680	9680	9680	0
71	20240108	185700	1350120200	9680	9680	9680	9680	0
72	20240108	185600	1350120200	9680	9680	9680	9680	0
73	20240108	185500	1350120200	9680	9680	9680	9680	0
74	20240108	185400	1350120200	9680	9680	9680	9680	0
75	20240108	185300	1350120200	9680	9680	9680	9680	0
76	20240108	185200	1350120200	9680	9680	9680	9680	0
77	20240108	185100	1350120200	9680	9680	9680	9680	0
78	20240108	185000	1350120200	9680	9680	9680	9680	0
79	20240108	184900	1350120200	9680	9680	9680	9680	0
80	20240108	184800	1350120200	9680	9680	9680	9680	0
81	20240108	184700	1350120200	9680	9680	9680	9680	0
82	20240108	184600	1350120200	9680	9680	9680	9680	0
83	20240108	184500	1350120200	9680	9680	9680	9680	0
84	20240108	184400	1350120200	9680	9680	9680	9680	0
85	20240108	184300	1350120200	9680	9680	9680	9680	0
86	20240108	184200	1350120200	9680	9680	9680	9680	0
87	20240108	184100	1350120200	9680	9680	9680	9680	0
88	20240108	184000	1350120200	9680	9680	9680	9680	0
89	20240108	183900	1350120200	9680	9680	9680	9680	0
90	20240108	183800	1350120200	9680	9680	9680	9680	0
91	20240108	183700	1350120200	9680	9680	9680	9680	0
92	20240108	183600	1350120200	9680	9680	9680	9680	2112
93	20240108	183500	1350120200	9680	9680	9680	9680	0
94	20240108	183400	1350120200	9680	9680	9680	9680	0
95	20240108	183300	1350120200	9680	9680	9680	9680	0
96	20240108	183200	1350120200	9680	9680	9680	9680	0
97	20240108	183100	1350120200	9680	9680	9680	9680	0
98	20240108	183000	1350120200	9680	9680	9680	9680	0
99	20240108	182900	1350120200	9680	9680	9680	9680	0
100	20240108	182800	1350120200	9680	9680	9680	9680	0
101	20240108	182700	1350120200	9680	9680	9680	9680	0
102	20240108	182600	1350120200	9680	9680	9680	9680	0
103	20240108	182500	1350120200	9680	9680	9680	9680	0
104	20240108	182400	1350120200	9680	9680	9680	9680	0
105	20240108	182300	1350120200	9680	9680	9680	9680	0
106	20240108	182200	1350120200	9680	9680	9680	9680	0
107	20240108	182100	1350120200	9680	9680	9680	9680	0
108	20240108	182000	1350120200	9680	9680	9680	9680	0
109	20240108	181900	1350120200	9680	9680	9680	9680	0
110	20240108	181800	1350120200	9680	9680	9680	9680	0
111	20240108	181700	1350120200	9680	9680	9680	9680	0
112	20240108	181600	1350120200	9680	9680	9680	9680	0
113	20240108	181500	1350120200	9680	9680	9680	9680	0
114	20240108	181400	1350120200	9680	9680	9680	9680	0
115	20240108	181300	1350120200	9680	9680	9680	9680	0
116	20240108	181200	1350120200	9680	9680	9680	9680	0
117	20240108	181100	1350120200	9680	9680	9680	9680	0
118	20240108	181000	1350120200	9680	9680	9680	9680	0
119	20240108	180900	1350120200	9680	9680	9680	9680	0
120	20240108	180800	1350120200	9680	9680	9680	9680	0
121	20240108	180700	1350120200	9680	9680	9680	9680	0
122	20240108	180600	1350120200	9680	9680	9680	9680	2112
123	20240108	180500	1350120200	9680	9680	9680	9680	0
124	20240108	180400	1350120200	9680	9680	9680	9680	0
125	20240108	180300	1350120200	9680	9680	9680	9680	0
126	20240108	180200	1350120200	9680	9680	9680	9680	0
127	20240108	180100	1350120200	9680	9680	9680	9680	0
128	20240108	180000	1350120200	9680	9680	9680	9680	0
129	20240108	175900	1350120200	9680	9680	9680	9680	0
130	20240108	175800	1350120200	9680	9680	9680	9680	0
131	20240108	175700	1350120200	9680	9680	9680	9680	0
132	20240108	175600	1350120200	9680	9680	9680	9680	0
133	20240108	175500	1350120200	9680	9680	9680	9680	0
134	20240108	175400	1350120200	9680	9680	9680	9680	0
135	20240108	175300	1350120200	9680	9680	9680	9680	0
136	20240108	175200	1350120200	9680	9680	9680	9680	0
137	20240108	175100	1350120200	9680	9680	9680	9680	0
138	20240108	175000	1350120200	9680	9680	9680	9680	0
139	20240108	174900	1350120200	9680	9680	9680	9680	0
140	20240108	174800	1350120200	9680	9680	9680	9680	0
141	20240108	174700	1350120200	9680	9680	9680	9680	0
142	20240108	174600	1350120200	9680	9680	9680	9680	0
143	20240108	174500	1350120200	9680	9680	9680	9680	0
144	20240108	174400	1350120200	9680	9680	9680	9680	0
145	20240108	174300	1350120200	9680	9680	9680	9680	0
146	20240108	174200	1350120200	9680	9680	9680	9680	0
147	20240108	174100	1350120200	9680	9680	9680	9680	0
148	20240108	174000	1350120200	9680	9680	9680	9680	0
149	20240108	173900	1350120200	9680	9680	9680	9680	0
150	20240108	173800	1350120200	9680	9680	9680	9680	0
151	20240108	173700	1350120200	9680	9680	9680	9680	0
152	20240108	173600	1350120200	9680	9680	9680	9680	2112
153	20240108	173500	1350120200	9680	9680	9680	9680	0
154	20240108	173400	1350120200	9680	9680	9680	9680	0
155	20240108	173300	1350120200	9680	9680	9680	9680	0
156	20240108	173200	1350120200	9680	9680	9680	9680	0
157	20240108	173100	1350120200	9680	9680	9680	9680	0
158	20240108	173000	1350120200	9680	9680	9680	9680	0
159	20240108	172900	1350120200	9680	9680	9680	9680	0
160	20240108	172800	1350120200	9680	9680	9680	9680	0
161	20240108	172700	1350120200	9680	9680	9680	9680	0
162	20240108	172600	1350120200	9680	9680	9680	9680	0
163	20240108	172500	1350120200	9680	9680	9680	9680	0
164	20240108	172400	1350120200	9680	9680	9680	9680	0
165	20240108	172300	1350120200	9680	9680	9680	9680	0
166	20240108	172200	1350120200	9680	9680	9680	9680	0
167	20240108	172100	1350120200	9680	9680	9680	9680	0
168	20240108	172000	1350120200	9680	9680	9680	9680	0
169	20240108	171900	1350120200	9680	9680	9680	9680	0
170	20240108	171800	1350120200	9680	9680	9680	9680	0
171	20240108	171700	1350120200	9680	9680	9680	9680	0
172	20240108	171600	1350120200	9680	9680	9680	9680	0
173	20240108	171500	1350120200	9680	9680	9680	9680	0
174	20240108	171400	1350120200	9680	9680	9680	9680	0
175	20240108	171300	1350120200	9680	9680	9680	9680	0
176	20240108	171200	1350120200	9680	9680	9680	9680	0
177	20240108	171100	1350120200	9680	9680	9680	9680	0
178	20240108	171000	1350120200	9680	9680	9680	9680	0
179	20240108	170900	1350120200	9680	9680	9680	9680	0
180	20240108	170800	1350120200	9680	9680	9680	9680	0
181	20240108	170700	1350120200	9680	9680	9680	9680	0
182	20240108	170600	1350120200	9680	9680	9680	9680	2112
183	20240108	170500	1350120200	9680	9680	9680	9680	0
184	20240108	170400	1350120200	9680	9680	9680	9680	0
185	20240108	170300	1350120200	9680	9680	9680	9680	0
186	20240108	170200	1350120200	9680	9680	9680	9680	0
187	20240108	170100	1350120200	9680	9680	9680	9680	0
188	20240108	170000	1350120200	9680	9680	9680	9680	0
189	20240108	165900	1350120200	9680	9680	9680	9680	0
190	20240108	165800	1350120200	9680	9680	9680	9680	0
191	20240108	165700	1350120200	9680	9680	9680	9680	0
192	20240108	165600	1350120200	9680	9680	9680	9680	0
193	20240108	165500	1350120200	9680	9680	9680	9680	0
194	20240108	165400	1350120200	9680	9680	9680	9680	0
195	20240108	165300	1350120200	9680	9680	9680	9680	0
196	20240108	165200	1350120200	9680	9680	9680	9680	0
197	20240108	165100	1350120200	9680	9680	9680	9680	0
198	20240108	165000	1350120200	9680	9680	9680	9680	0
199	20240108	164900	1350120200	9680	9680	9680	9680	0
200	20240108	164800	1350120200	9680	9680	9680	9680	0
201	20240108	164700	1350120200	9680	9680	9680	9680	0
202	20240108	164600	1350120200	9680	9680	9680	9680	0
203	20240108	164500	1350120200	9680	9680	9680	9680	0
204	20240108	164400	1350120200	9680	9680	9680	9680	0
205	20240108	164300	1350120200	9680	9680	9680	9680	0
206	20240108	164200	1350120200	9680	9680	9680	9680	0
207	20240108	164100	1350120200	9680	9680	9680	9680	0
208	20240108	164000	1350120200	9680	9680	9680	9680	0
209	20240108	163900	1350120200	9680	9680	9680	9680	0
210	20240108	163800	1350120200	9680	9680	9680	9680	0
211	20240108	163700	1350120200	9680	9680	9680	9680	0
212	20240108	163600	1350120200	9680	9680	9680	9680	2112
213	20240108	163500	1350120200	9680	9680	9680	9680	0
214	20240108	163400	1350120200	9680	9680	9680	9680	0
215	20240108	163300	1350120200	9680	9680	9680	9680	0
216	20240108	163200	1350120200	9680	9680	9680	9680	0
217	20240108	163100	1350120200	9680	9680	9680	9680	0
218	20240108	163000	1350120200	9680	9680	9680	9680	0
219	20240108	162900	1350120200	9680	9680	9680	9680	0
220	20240108	162800	1350120200	9680	9680	9680	9680	0
221	20240108	162700	1350120200	9680	9680	9680	9680	0
222	20240108	162600	1350120200	9680	9680	9680	9680	0
223	20240108	162500	1350120200	9680	9680	9680	9680	0
224	20240108	162400	1350120200	9680	9680	9680	9680	0
225	20240108	162300	1350120200	9680	9680	9680	9680	0
226	20240108	162200	1350120200	9680	9680	9680	9680	0
227	20240108	162100	1350120200	9680	9680	9680	9680	0
228	20240108	162000	1350120200	9680	9680	9680	9680	0
229	20240108	161900	1350120200	9680	9680	9680	9680	0
230	20240108	161800	1350120200	9680	9680	9680	9680	0
231	20240108	161700	1350120200	9680	9680	9680	9680	0
232	20240108	161600	1350120200	9680	9680	9680	9680	0
233	20240108	161500	1350120200	9680	9680	9680	9680	0
234	20240108	161400	1350120200	9680	9680	9680	9680	0
235	20240108	161300	1350120200	9680	9680	9680	9680	0
236	20240108	161200	1350120200	9680	9680	9680	9680	0
237	20240108	161100	1350120200	9680	9680	9680	9680	0
238	20240108	161000	1350120200	9680	9680	9680	9680	0
239	20240108	160900	1350120200	9680	9680	9680	9680	0
240	20240108	160800	1350120200	9680	9680	9680	9680	0
241	20240108	160700	1350120200	9680	9680	9680	9680	0
242	20240108	160600	1350120200	9680	9680	9680	9680	2112
243	20240108	160500	1350120200	9680	9680	9680	9680	0
244	20240108	160400	1350120200	9680	9680	9680	9680	0
245	20240108	160300	1350120200	9680	9680	9680	9680	0
246	20240108	160200	1350120200	9680	9680	9680	9680	0
247	20240108	160100	1350120200	9680	9680	9680	9680	0
248	20240108	160000	1350120200	9680	9680	9680	9680	0
249	20240108	155900	1350120200	9680	9680	9680	9680	0
250	20240108	155800	1350120200	9680	9680	9680	9680	0
251	20240108	155700	1350120200	9680	9680	9680	9680	0
252	20240108	155600	1350120200	9680	9680	9680	9680	0
253	20240108	155500	1350120200	9680	9680	9680	9680	0
254	20240108	155400	1350120200	9680	9680	9680	9680	0
255	20240108	155300	1350120200	9680	9680	9680	9680	0
256	20240108	155200	1350120200	9680	9680	9680	9680	0
257	20240108	155100	1350120200	9680	9680	9680	9680	0
258	20240108	155000	1350120200	9680	9680	9680	9680	0
259	20240108	154900	1350120200	9680	9680	9680	9680	0
260	20240108	154800	1350120200	9680	9680	9680	9680	0
261	20240108	154700	1350120200	9680	9680	9680	9680	0
262	20240108	154600	1350120200	9680	9680	9680	9680	0
263	20240108	154500	1350120200	9680	9680	9680	9680	0
264	20240108	154400	1350120200	9680	9680	9680	9680	0
265	20240108	154300	1350120200	9680	9680	9680	9680	0
266	20240108	154200	1350120200	9680	9680	9680	9680	0
267	20240108	154100	1350120200	9680	9680	9680	9680	0
268	20240108	154000	1350120200	9680	9680	9680	9680	0
269	20240108	153900	1350120200	9680	9680	9680	9680	0
270	20240108	153800	1350120200	9680	9680	9680	9680	0
271	20240108	153700	1350120200	9680	9680	9680	9680	0
272	20240108	153600	1350120200	9680	9680	9680	9680	2112
273	20240108	153500	1350120200	9680	9680	9680	9680	0
274	20240108	153400	1350120200	9680	9680	9680	9680	0
275	20240108	153300	1350120200	9680	9680	9680	9680	0
276	20240108	153200	1350120200	9680	9680	9680	9680	0
277	20240108	153100	1350120200	9680	9680	9680	9680	0
278	20240108	153000	1350120200	9680	9680	9680	9680	2112
279	20240108	152900	1329676040	9630	9630	9630	9630	0
280	20240108	152800	1329676040	9630	9630	9630	9630	0
281	20240108	152700	1329676040	9630	9630	9630	9630	0
282	20240108	152600	1329676040	9630	9630	9630	9630	0
283	20240108	152500	1329676040	9630	9630	9630	9630	0
284	20240108	152400	1329676040	9630	9630	9630	9630	0
285	20240108	152300	1329676040	9630	9630	9630	9630	0
286	20240108	152200	1329676040	9630	9630	9630	9630	0
287	20240108	152100	1329676040	9630	9630	9630	9630	0
288	20240108	152000	1329676040	9630	9630	9630	9630	0
289	20240108	151900	1329676040	9630	9610	9650	9610	1170
290	20240108	151800	1318423180	9640	9640	9640	9640	6
291	20240108	151700	1318365340	9640	9610	9640	9610	1053
292	20240108	151600	1308245980	9630	9610	9630	9610	105
293	20240108	151500	1307236830	9620	9610	9630	9610	72
294	20240108	151400	1306544690	9610	9630	9630	9610	228
295	20240108	151300	1304350250	9620	9620	9620	9620	280
296	20240108	151200	1301656650	9620	9620	9640	9620	153
297	20240108	151100	1300184590	9610	9610	9610	9610	0
298	20240108	151000	1300184590	9610	9610	9610	9610	1
299	20240108	150900	1300174980	9650	9610	9650	9610	51
300	20240108	150800	1299684830	9610	9620	9620	9610	239
301	20240108	150700	1297385900	9620	9640	9640	9620	500
302	20240108	150600	1292574620	9660	9640	9660	9630	256
303	20240108	150500	1290105850	9640	9630	9640	9630	55
304	20240108	150400	1289576190	9630	9630	9640	9630	2283
305	20240108	150300	1267589900	9630	9610	9630	9610	809
306	20240108	150200	1259806270	9600	9610	9610	9600	2000
307	20240108	150100	1240599010	9610	9610	9610	9610	575
308	20240108	150000	1235073260	9620	9620	9620	9620	74
309	20240108	145900	1234361380	9620	9620	9620	9620	130
310	20240108	145800	1233110780	9620	9620	9620	9620	257
311	20240108	145700	1230638440	9620	9610	9620	9610	182
312	20240108	145600	1228887850	9610	9620	9620	9610	58
313	20240108	145500	1228330390	9610	9620	9620	9610	426
314	20240108	145400	1224232800	9630	9630	9630	9630	10
315	20240108	145300	1224136500	9630	9620	9630	9620	231
316	20240108	145200	1221912370	9630	9630	9630	9630	50
317	20240108	145100	1221430870	9630	9650	9650	9630	271
318	20240108	145000	1218818940	9650	9620	9650	9620	358
319	20240108	144900	1215366370	9620	9630	9630	9620	673
320	20240108	144800	1208890110	9630	9630	9630	9630	105
321	20240108	144700	1207878960	9630	9630	9630	9630	1
322	20240108	144600	1207869330	9630	9630	9630	9630	504
323	20240108	144500	1203015810	9650	9650	9650	9650	100
324	20240108	144400	1202050810	9650	9650	9650	9650	0
325	20240108	144300	1202050810	9650	9630	9650	9630	7
326	20240108	144200	1201983340	9630	9630	9630	9630	1550
327	20240108	144100	1187056840	9630	9640	9640	9630	1391
328	20240108	144000	1173647960	9640	9630	9640	9630	983
329	20240108	143900	1164177570	9630	9630	9630	9630	35
330	20240108	143800	1163840520	9630	9630	9630	9630	64
331	20240108	143700	1163224200	9620	9620	9620	9620	97
332	20240108	143600	1162291060	9630	9630	9630	9630	96
333	20240108	143500	1161366580	9630	9640	9640	9630	606
334	20240108	143400	1155527740	9640	9640	9640	9640	200
335	20240108	143300	1153599740	9640	9640	9640	9640	0
336	20240108	143200	1153599740	9640	9640	9640	9640	400
337	20240108	143100	1149743740	9640	9640	9640	9640	0
338	20240108	143000	1149743740	9640	9630	9640	9630	510
339	20240108	142900	1144829440	9620	9630	9630	9620	61
340	20240108	142800	1144242610	9630	9630	9630	9630	76
341	20240108	142700	1143510730	9620	9620	9620	9620	235
342	20240108	142600	1141250030	9620	9620	9620	9620	48
343	20240108	142500	1140788270	9630	9630	9630	9630	348
344	20240108	142400	1137437030	9630	9630	9630	9630	0
345	20240108	142300	1137437030	9630	9620	9630	9620	56
346	20240108	142200	1136898290	9620	9620	9620	9620	13
347	20240108	142100	1136773230	9620	9620	9620	9620	62
348	20240108	142000	1136176790	9630	9630	9630	9630	0
349	20240108	141900	1136176790	9630	9620	9630	9620	525
350	20240108	141800	1131126270	9620	9620	9620	9620	331
351	20240108	141700	1127942050	9620	9620	9620	9620	33
352	20240108	141600	1127624590	9620	9620	9620	9620	45
353	20240108	141500	1127191690	9610	9610	9610	9610	16
354	20240108	141400	1127037930	9610	9620	9620	9610	136
355	20240108	141300	1125730950	9610	9620	9620	9610	204
356	20240108	141200	1123770320	9620	9620	9620	9620	4
357	20240108	141100	1123731840	9630	9630	9630	9630	21
358	20240108	141000	1123529610	9640	9630	9640	9630	399
359	20240108	140900	1119687230	9620	9620	9620	9620	486
360	20240108	140800	1115011910	9620	9620	9620	9620	105
361	20240108	140700	1114001810	9620	9620	9620	9610	140
362	20240108	140600	1112655210	9610	9620	9620	9610	581
363	20240108	140500	1107067390	9640	9630	9640	9630	8
364	20240108	140400	1106990340	9630	9630	9630	9630	50
365	20240108	140300	1106508840	9640	9630	9640	9630	34
366	20240108	140200	1106181220	9640	9640	9640	9640	180
367	20240108	140100	1104446020	9640	9620	9640	9620	15
368	20240108	140000	1104301700	9640	9620	9640	9620	137
369	20240108	135900	1102983320	9620	9620	9620	9620	211
370	20240108	135800	1100953500	9620	9610	9620	9610	20
371	20240108	135700	1100761290	9610	9610	9610	9610	4
372	20240108	135600	1100722850	9610	9610	9610	9600	19
373	20240108	135500	1100540410	9600	9610	9610	9600	142
374	20240108	135400	1099177170	9610	9610	9610	9600	278
375	20240108	135300	1096508050	9610	9620	9620	9610	210
376	20240108	135200	1094489750	9630	9620	9630	9610	110
377	20240108	135100	1093431950	9630	9640	9640	9630	128
378	20240108	135000	1092198980	9640	9640	9640	9640	3
379	20240108	134900	1092170060	9640	9630	9640	9630	311
380	20240108	134800	1089174220	9640	9640	9640	9640	50
381	20240108	134700	1088692220	9640	9620	9640	9610	46
382	20240108	134600	1088249850	9610	9610	9610	9610	110
383	20240108	134500	1087192750	9610	9610	9610	9610	30
384	20240108	134400	1086904450	9610	9610	9610	9610	1
385	20240108	134300	1086894840	9610	9610	9610	9610	0
386	20240108	134200	1086894840	9610	9610	9610	9610	120
387	20240108	134100	1085741640	9610	9600	9610	9590	158
388	20240108	134000	1084225720	9580	9590	9590	9580	111
389	20240108	133900	1083161450	9590	9590	9590	9590	455
390	20240108	133800	1078798000	9600	9600	9600	9600	15
391	20240108	133700	1078654000	9600	9600	9600	9600	12
392	20240108	133600	1078538800	9600	9600	9600	9600	21
393	20240108	133500	1078337200	9600	9600	9600	9600	21
394	20240108	133400	1078135600	9590	9600	9600	9590	42
395	20240108	133300	1077732700	9590	9600	9600	9590	184
396	20240108	133200	1075967930	9600	9600	9600	9600	413
397	20240108	133100	1072003130	9600	9630	9630	9600	87
398	20240108	133000	1071167900	9610	9640	9640	9610	195
399	20240108	132900	1069293920	9620	9600	9620	9600	754
400	20240108	132800	1062045500	9610	9610	9610	9610	6
401	20240108	132700	1061987840	9620	9620	9620	9620	5
402	20240108	132600	1061939740	9600	9610	9610	9600	200
403	20240108	132500	1060017950	9620	9620	9620	9620	27
404	20240108	132400	1059758210	9620	9620	9620	9620	50
405	20240108	132300	1059277210	9620	9620	9620	9620	20
406	20240108	132200	1059084810	9620	9610	9620	9610	63
407	20240108	132100	1058479310	9610	9610	9610	9610	38
408	20240108	132000	1058114130	9610	9610	9610	9610	11
409	20240108	131900	1058008420	9600	9590	9600	9580	1027
410	20240108	131800	1048159310	9590	9590	9590	9590	71
411	20240108	131700	1047478420	9580	9590	9590	9580	104
412	20240108	131600	1046481790	9590	9590	9590	9580	121
413	20240108	131500	1045321640	9590	9590	9590	9590	631
414	20240108	131400	1039270350	9590	9610	9610	9580	5626
415	20240108	131300	985290150	9610	9620	9620	9610	233
416	20240108	131200	983050720	9620	9620	9620	9620	3
417	20240108	131100	983021860	9620	9620	9620	9600	638
418	20240108	131000	976894610	9630	9620	9630	9610	495
419	20240108	130900	972132540	9610	9620	9620	9610	1540
420	20240108	130800	957331590	9620	9630	9630	9620	5570
421	20240108	130700	903714720	9640	9640	9640	9630	164
422	20240108	130600	902135140	9640	9640	9640	9640	202
423	20240108	130500	900187860	9640	9640	9640	9640	4
424	20240108	130400	900149300	9640	9640	9640	9630	145
425	20240108	130300	898752880	9640	9640	9640	9640	343
426	20240108	130200	895446360	9640	9650	9650	9640	3520
427	20240108	130100	861513450	9650	9640	9650	9640	143
428	20240108	130000	860133620	9640	9650	9650	9640	3828
429	20240108	125900	823194800	9660	9660	9660	9660	2
430	20240108	125800	823175480	9660	9660	9660	9660	38
431	20240108	125700	822808400	9660	9660	9660	9660	2
432	20240108	125600	822789080	9660	9660	9670	9660	191
433	20240108	125500	820944010	9660	9660	9660	9660	62
434	20240108	125400	820345090	9660	9660	9660	9660	583
435	20240108	125300	814713310	9670	9670	9670	9670	110
436	20240108	125200	813649610	9670	9670	9670	9670	4
437	20240108	125100	813610930	9670	9660	9670	9660	53
438	20240108	125000	813098930	9660	9660	9660	9660	10
439	20240108	124900	813002330	9660	9660	9660	9660	151
440	20240108	124800	811543670	9660	9660	9660	9660	60
441	20240108	124700	810964070	9660	9660	9660	9660	0
442	20240108	124600	810964070	9660	9650	9660	9650	752
443	20240108	124500	803702270	9650	9660	9660	9650	320
444	20240108	124400	800612070	9660	9670	9670	9660	745
445	20240108	124300	793415220	9670	9660	9670	9660	8
446	20240108	124200	793337910	9660	9660	9660	9660	555
447	20240108	124100	787976610	9670	9650	9670	9650	5
448	20240108	124000	787928300	9650	9650	9650	9650	259
449	20240108	123900	785428950	9650	9660	9660	9640	4769
450	20240108	123800	739411790	9660	9660	9660	9650	2417
451	20240108	123700	716072580	9670	9670	9670	9670	0
452	20240108	123600	716072580	9670	9670	9670	9670	11
453	20240108	123500	715966210	9670	9670	9670	9670	1
454	20240108	123400	715956540	9670	9660	9670	9660	99
455	20240108	123300	715000100	9670	9670	9670	9670	100
456	20240108	123200	714033100	9670	9670	9670	9670	50
457	20240108	123100	713549600	9670	9670	9670	9670	6
458	20240108	123000	713491580	9670	9680	9680	9670	461
459	20240108	122900	709030770	9690	9670	9690	9670	298
460	20240108	122800	706149080	9670	9680	9680	9670	100
461	20240108	122700	705182020	9690	9690	9690	9690	297
462	20240108	122600	702304090	9690	9700	9700	9690	3
463	20240108	122500	702275000	9700	9700	9700	9700	100
464	20240108	122400	701305000	9700	9700	9700	9700	0
465	20240108	122300	701305000	9700	9700	9700	9700	0
466	20240108	122200	701305000	9700	9700	9700	9700	0
467	20240108	122100	701305000	9700	9700	9700	9700	2
468	20240108	122000	701285600	9680	9680	9680	9680	795
469	20240108	121900	693590000	9690	9690	9690	9690	11
470	20240108	121800	693483410	9700	9700	9700	9700	0
471	20240108	121700	693483410	9700	9690	9700	9690	208
472	20240108	121600	691467880	9710	9710	9710	9710	30
473	20240108	121500	691176580	9710	9710	9710	9710	0
474	20240108	121400	691176580	9710	9700	9710	9700	51
475	20240108	121300	690681870	9700	9700	9700	9700	2
476	20240108	121200	690662470	9680	9700	9700	9680	125
477	20240108	121100	689449990	9700	9700	9700	9700	1
478	20240108	121000	689440290	9700	9690	9700	9690	139
479	20240108	120900	688093370	9690	9690	9690	9690	110
480	20240108	120800	687027470	9690	9700	9700	9690	1114
481	20240108	120700	676222240	9710	9710	9710	9710	0
482	20240108	120600	676222240	9710	9700	9710	9700	111
483	20240108	120500	675145430	9710	9720	9720	9710	961
484	20240108	120400	665812020	9720	9720	9720	9720	19
485	20240108	120300	665627340	9720	9730	9730	9720	671
486	20240108	120200	659103090	9750	9750	9750	9750	3
487	20240108	120100	659073840	9750	9740	9750	9740	49
488	20240108	120000	658596570	9740	9740	9750	9730	434
489	20240108	115900	654369490	9740	9740	9740	9740	0
490	20240108	115800	654369490	9740	9730	9740	9730	26
491	20240108	115700	654116260	9740	9740	9740	9740	1
492	20240108	115600	654106520	9740	9730	9740	9730	247
493	20240108	115500	651702700	9740	9740	9740	9740	0
494	20240108	115400	651702700	9740	9740	9740	9740	0
495	20240108	115300	651702700	9740	9740	9740	9740	0
496	20240108	115200	651702700	9740	9740	9740	9740	0
497	20240108	115100	651702700	9740	9740	9740	9740	0
498	20240108	115000	651702700	9740	9730	9740	9730	18
499	20240108	114900	651527550	9730	9730	9730	9730	39
500	20240108	114800	651148080	9730	9730	9730	9730	74
501	20240108	114700	650428060	9730	9730	9730	9730	11
502	20240108	114600	650321030	9730	9730	9730	9730	5
503	20240108	114500	650272380	9730	9730	9730	9730	0
504	20240108	114400	650272380	9730	9730	9730	9730	28
505	20240108	114300	649999940	9730	9710	9730	9710	127
506	20240108	114200	648765690	9710	9720	9730	9710	1062
507	20240108	114100	638453610	9710	9710	9710	9710	118
508	20240108	114000	637307830	9710	9710	9710	9710	4
509	20240108	113900	637268990	9700	9700	9700	9700	0
510	20240108	113800	637268990	9700	9700	9700	9700	66
511	20240108	113700	636628790	9700	9700	9700	9700	0
512	20240108	113600	636628790	9700	9690	9700	9690	179
513	20240108	113500	634893490	9700	9690	9700	9690	316
514	20240108	113400	631830720	9690	9690	9690	9690	68
515	20240108	113300	631171800	9690	9690	9690	9690	1
516	20240108	113200	631162110	9690	9690	9690	9690	605
517	20240108	113100	625299660	9690	9690	9690	9690	1
518	20240108	113000	625289970	9690	9700	9700	9690	250
519	20240108	112900	622865470	9700	9700	9700	9700	1
520	20240108	112800	622855770	9700	9700	9700	9700	1
521	20240108	112700	622846070	9690	9690	9690	9690	51
522	20240108	112600	622351880	9690	9690	9690	9690	0
523	20240108	112500	622351880	9690	9690	9690	9690	0
524	20240108	112400	622351880	9690	9690	9690	9690	619
525	20240108	112300	616353770	9690	9690	9690	9690	464
526	20240108	112200	611857610	9700	9700	9700	9700	41
527	20240108	112100	611459910	9690	9690	9700	9690	281
528	20240108	112000	608735620	9700	9700	9700	9700	0
529	20240108	111900	608735620	9700	9700	9700	9700	20
530	20240108	111800	608541620	9700	9710	9710	9700	98
531	20240108	111700	607590970	9710	9710	9710	9710	0
532	20240108	111600	607590970	9710	9710	9710	9710	11
533	20240108	111500	607484160	9710	9710	9710	9710	12
534	20240108	111400	607367640	9710	9710	9710	9710	1
535	20240108	111300	607357930	9690	9680	9690	9680	80
536	20240108	111200	606583510	9680	9680	9680	9680	259
537	20240108	111100	604076390	9680	9680	9680	9680	39
538	20240108	111000	603698870	9670	9690	9690	9660	4618
539	20240108	110900	559045620	9690	9690	9690	9690	98
540	20240108	110800	558096000	9690	9690	9690	9690	201
541	20240108	110700	556148310	9690	9700	9700	9690	45
542	20240108	110600	555712110	9700	9700	9700	9700	50
543	20240108	110500	555227110	9700	9700	9700	9700	1
544	20240108	110400	555217410	9700	9710	9710	9700	2
545	20240108	110300	555198000	9690	9700	9700	9690	344
546	20240108	110200	551862390	9710	9710	9710	9710	240
547	20240108	110100	549531990	9710	9720	9720	9710	32
548	20240108	110000	549221150	9710	9720	9720	9710	364
549	20240108	105900	545683460	9720	9720	9720	9720	78
550	20240108	105800	544925300	9710	9710	9710	9710	26
551	20240108	105700	544672840	9710	9730	9730	9700	432
552	20240108	105600	540477520	9730	9730	9730	9730	1
553	20240108	105500	540467790	9730	9730	9730	9720	57
554	20240108	105400	539913680	9740	9730	9740	9730	195
555	20240108	105300	538016140	9740	9740	9740	9730	186
556	20240108	105200	536204890	9740	9740	9740	9730	63
557	20240108	105100	535591280	9730	9730	9730	9730	427
558	20240108	105000	531436570	9720	9720	9720	9720	288
559	20240108	104900	528637210	9720	9700	9720	9700	1707
560	20240108	104800	512076930	9700	9700	9700	9700	241
561	20240108	104700	509739230	9700	9690	9700	9680	430
562	20240108	104600	505576210	9700	9700	9700	9700	30
563	20240108	104500	505285210	9700	9700	9700	9700	1
564	20240108	104400	505275510	9680	9680	9680	9680	116
565	20240108	104300	504152630	9670	9670	9670	9670	0
566	20240108	104200	504152630	9670	9670	9670	9670	10
567	20240108	104100	504055930	9670	9670	9670	9670	212
568	20240108	104000	502005890	9670	9670	9670	9670	140
569	20240108	103900	500652090	9670	9670	9670	9670	823
570	20240108	103800	492693680	9680	9680	9680	9680	153
571	20240108	103700	491212640	9680	9680	9680	9670	735
572	20240108	103600	484102160	9680	9680	9680	9680	132
573	20240108	103500	482824400	9680	9670	9680	9670	354
574	20240108	103400	479398320	9670	9670	9670	9670	158
575	20240108	103300	477870460	9670	9680	9680	9670	296
576	20240108	103200	475005280	9680	9670	9680	9670	23
577	20240108	103100	474782650	9680	9680	9680	9680	1
578	20240108	103000	474772970	9680	9680	9680	9680	5
579	20240108	102900	474724570	9680	9680	9680	9680	2
580	20240108	102800	474705210	9680	9670	9680	9670	16
581	20240108	102700	474550440	9680	9670	9680	9670	124
582	20240108	102600	473351350	9670	9670	9670	9670	188
583	20240108	102500	471533390	9660	9670	9670	9660	443
584	20240108	102400	467252960	9670	9670	9670	9670	41
585	20240108	102300	466856490	9660	9680	9680	9660	1100
586	20240108	102200	456222490	9690	9690	9690	9690	112
587	20240108	102100	455137210	9690	9710	9710	9680	1840
588	20240108	102000	437296810	9710	9720	9720	9710	521
589	20240108	101900	432234980	9730	9730	9730	9730	10
590	20240108	101800	432137680	9730	9730	9730	9730	5
591	20240108	101700	432089030	9730	9730	9730	9730	21
592	20240108	101600	431884700	9720	9720	9720	9720	278
593	20240108	101500	429182540	9720	9710	9720	9710	201
594	20240108	101400	427230820	9720	9720	9720	9720	57
595	20240108	101300	426676780	9720	9720	9720	9720	8
596	20240108	101200	426599020	9720	9720	9720	9720	184
597	20240108	101100	424810540	9720	9730	9740	9720	177
598	20240108	101000	423088700	9730	9730	9740	9730	246
599	20240108	100900	420695070	9730	9730	9730	9730	473
600	20240108	100800	416092780	9720	9720	9720	9720	0
601	20240108	100700	416092780	9720	9730	9730	9720	20
602	20240108	100600	415898280	9730	9740	9740	9730	16
603	20240108	100500	415742450	9710	9710	9710	9710	0
604	20240108	100400	415742450	9710	9680	9710	9680	2898
605	20240108	100300	387641130	9670	9670	9670	9670	29
606	20240108	100200	387360700	9680	9680	9680	9680	305
607	20240108	100100	384408300	9680	9680	9690	9680	1701
608	20240108	100000	367942590	9680	9690	9690	9680	22
609	20240108	095900	367729620	9680	9690	9690	9680	33
610	20240108	095800	367410170	9680	9680	9680	9680	0
611	20240108	095700	367410170	9680	9680	9680	9680	189
612	20240108	095600	365580650	9690	9690	9690	9680	210
613	20240108	095500	363547810	9690	9690	9690	9690	193
614	20240108	095400	361677640	9700	9690	9700	9690	560
615	20240108	095300	356248820	9690	9700	9700	9680	504
616	20240108	095200	351370050	9680	9700	9700	9680	208
617	20240108	095100	349353010	9700	9690	9700	9690	472
618	20240108	095000	344779170	9690	9690	9690	9680	16
619	20240108	094900	344624180	9690	9680	9690	9670	225
620	20240108	094800	342444920	9680	9680	9690	9680	330
621	20240108	094700	339250500	9680	9680	9680	9680	60
622	20240108	094600	338669700	9680	9670	9680	9670	83
623	20240108	094500	337866370	9670	9670	9670	9670	54
624	20240108	094400	337344190	9670	9670	9670	9670	202
625	20240108	094300	335390850	9670	9660	9670	9660	64
626	20240108	094200	334772500	9660	9660	9670	9650	1488
627	20240108	094100	320398470	9670	9660	9670	9660	417
628	20240108	094000	316367360	9670	9670	9670	9670	521
629	20240108	093900	311329290	9670	9670	9670	9670	675
630	20240108	093800	304802040	9680	9680	9680	9680	2
631	20240108	093700	304782680	9680	9670	9680	9670	10
632	20240108	093600	304685890	9670	9670	9670	9670	50
633	20240108	093500	304202390	9660	9670	9670	9660	311
634	20240108	093400	301196020	9670	9670	9670	9660	752
635	20240108	093300	293931630	9670	9670	9670	9670	175
636	20240108	093200	292239380	9670	9700	9700	9670	3276
637	20240108	093100	260514000	9710	9700	9710	9700	41
638	20240108	093000	260116000	9700	9700	9700	9690	2928
639	20240108	092900	231726740	9710	9710	9710	9710	65
640	20240108	092800	231095590	9710	9710	9710	9690	1238
641	20240108	092700	219086420	9710	9710	9710	9710	280
642	20240108	092600	216367620	9730	9710	9730	9710	387
643	20240108	092500	212609670	9710	9700	9710	9690	1194
644	20240108	092400	201028830	9700	9710	9710	9700	2280
645	20240108	092300	178903310	9720	9720	9720	9710	856
646	20240108	092200	170583490	9720	9740	9740	9720	1015
647	20240108	092100	160710280	9740	9730	9760	9730	493
648	20240108	092000	155906400	9730	9730	9730	9730	200
649	20240108	091900	153960400	9760	9740	9760	9730	51
650	20240108	091800	153464100	9730	9730	9730	9730	50
651	20240108	091700	152977600	9730	9740	9740	9730	235
652	20240108	091600	150688910	9730	9730	9740	9730	367
653	20240108	091500	147117700	9730	9770	9770	9730	2591
654	20240108	091400	121881350	9740	9730	9740	9730	152
655	20240108	091300	120401870	9730	9730	9730	9730	202
656	20240108	091200	118436410	9730	9750	9750	9710	1803
657	20240108	091100	100878760	9750	9760	9800	9750	872
658	20240108	091000	92364430	9770	9770	9780	9770	69
659	20240108	090900	91690160	9770	9770	9770	9760	386
660	20240108	090800	87920820	9770	9800	9810	9770	623
661	20240108	090700	81814860	9800	9740	9800	9730	389
662	20240108	090600	78018440	9730	9730	9730	9730	32
663	20240108	090500	77707080	9690	9710	9710	9680	2838
664	20240108	090400	50201450	9710	9710	9710	9710	191
665	20240108	090300	48346840	9710	9730	9730	9710	313
666	20240108	090200	45306440	9730	9720	9730	9720	59
667	20240108	090100	44732760	9690	9700	9700	9670	1814
668	20240108	090000	27163280	9710	9840	9840	9710	2785