KissMeData/168360/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203000	1409164710	8880	8880	8880	8880	1707
3	20240103	202900	1409164710	8880	8880	8880	8880	0
4	20240103	202800	1409164710	8880	8880	8880	8880	0
5	20240103	202700	1409164710	8880	8880	8880	8880	0
6	20240103	202600	1409164710	8880	8880	8880	8880	0
7	20240103	202500	1409164710	8880	8880	8880	8880	0
8	20240103	202400	1409164710	8880	8880	8880	8880	0
9	20240103	202300	1409164710	8880	8880	8880	8880	0
10	20240103	202200	1409164710	8880	8880	8880	8880	0
11	20240103	202100	1409164710	8880	8880	8880	8880	0
12	20240103	202000	1409164710	8880	8880	8880	8880	0
13	20240103	201900	1409164710	8880	8880	8880	8880	0
14	20240103	201800	1409164710	8880	8880	8880	8880	0
15	20240103	201700	1409164710	8880	8880	8880	8880	0
16	20240103	201600	1409164710	8880	8880	8880	8880	0
17	20240103	201500	1409164710	8880	8880	8880	8880	0
18	20240103	201400	1409164710	8880	8880	8880	8880	0
19	20240103	201300	1409164710	8880	8880	8880	8880	0
20	20240103	201200	1409164710	8880	8880	8880	8880	0
21	20240103	201100	1409164710	8880	8880	8880	8880	0
22	20240103	201000	1409164710	8880	8880	8880	8880	0
23	20240103	200900	1409164710	8880	8880	8880	8880	0
24	20240103	200800	1409164710	8880	8880	8880	8880	0
25	20240103	200700	1409164710	8880	8880	8880	8880	0
26	20240103	200600	1409164710	8880	8880	8880	8880	0
27	20240103	200500	1409164710	8880	8880	8880	8880	0
28	20240103	200400	1409164710	8880	8880	8880	8880	0
29	20240103	200300	1409164710	8880	8880	8880	8880	0
30	20240103	200200	1409164710	8880	8880	8880	8880	0
31	20240103	200100	1409164710	8880	8880	8880	8880	0
32	20240103	200000	1409164710	8880	8880	8880	8880	1707
33	20240103	195900	1409164710	8880	8880	8880	8880	0
34	20240103	195800	1409164710	8880	8880	8880	8880	0
35	20240103	195700	1409164710	8880	8880	8880	8880	0
36	20240103	195600	1409164710	8880	8880	8880	8880	0
37	20240103	195500	1409164710	8880	8880	8880	8880	0
38	20240103	195400	1409164710	8880	8880	8880	8880	0
39	20240103	195300	1409164710	8880	8880	8880	8880	0
40	20240103	195200	1409164710	8880	8880	8880	8880	0
41	20240103	195100	1409164710	8880	8880	8880	8880	0
42	20240103	195000	1409164710	8880	8880	8880	8880	0
43	20240103	194900	1409164710	8880	8880	8880	8880	0
44	20240103	194800	1409164710	8880	8880	8880	8880	0
45	20240103	194700	1409164710	8880	8880	8880	8880	0
46	20240103	194600	1409164710	8880	8880	8880	8880	0
47	20240103	194500	1409164710	8880	8880	8880	8880	0
48	20240103	194400	1409164710	8880	8880	8880	8880	0
49	20240103	194300	1409164710	8880	8880	8880	8880	0
50	20240103	194200	1409164710	8880	8880	8880	8880	0
51	20240103	194100	1409164710	8880	8880	8880	8880	0
52	20240103	194000	1409164710	8880	8880	8880	8880	0
53	20240103	193900	1409164710	8880	8880	8880	8880	0
54	20240103	193800	1409164710	8880	8880	8880	8880	0
55	20240103	193700	1409164710	8880	8880	8880	8880	0
56	20240103	193600	1409164710	8880	8880	8880	8880	0
57	20240103	193500	1409164710	8880	8880	8880	8880	0
58	20240103	193400	1409164710	8880	8880	8880	8880	0
59	20240103	193300	1409164710	8880	8880	8880	8880	0
60	20240103	193200	1409164710	8880	8880	8880	8880	0
61	20240103	193100	1409164710	8880	8880	8880	8880	0
62	20240103	193000	1409164710	8880	8880	8880	8880	1707
63	20240103	192900	1409164710	8880	8880	8880	8880	0
64	20240103	192800	1409164710	8880	8880	8880	8880	0
65	20240103	192700	1409164710	8880	8880	8880	8880	0
66	20240103	192600	1409164710	8880	8880	8880	8880	0
67	20240103	192500	1409164710	8880	8880	8880	8880	0
68	20240103	192400	1409164710	8880	8880	8880	8880	0
69	20240103	192300	1409164710	8880	8880	8880	8880	0
70	20240103	192200	1409164710	8880	8880	8880	8880	0
71	20240103	192100	1409164710	8880	8880	8880	8880	0
72	20240103	192000	1409164710	8880	8880	8880	8880	0
73	20240103	191900	1409164710	8880	8880	8880	8880	0
74	20240103	191800	1409164710	8880	8880	8880	8880	0
75	20240103	191700	1409164710	8880	8880	8880	8880	0
76	20240103	191600	1409164710	8880	8880	8880	8880	0
77	20240103	191500	1409164710	8880	8880	8880	8880	0
78	20240103	191400	1409164710	8880	8880	8880	8880	0
79	20240103	191300	1409164710	8880	8880	8880	8880	0
80	20240103	191200	1409164710	8880	8880	8880	8880	0
81	20240103	191100	1409164710	8880	8880	8880	8880	0
82	20240103	191000	1409164710	8880	8880	8880	8880	0
83	20240103	190900	1409164710	8880	8880	8880	8880	0
84	20240103	190800	1409164710	8880	8880	8880	8880	0
85	20240103	190700	1409164710	8880	8880	8880	8880	0
86	20240103	190600	1409164710	8880	8880	8880	8880	0
87	20240103	190500	1409164710	8880	8880	8880	8880	0
88	20240103	190400	1409164710	8880	8880	8880	8880	0
89	20240103	190300	1409164710	8880	8880	8880	8880	0
90	20240103	190200	1409164710	8880	8880	8880	8880	0
91	20240103	190100	1409164710	8880	8880	8880	8880	0
92	20240103	190000	1409164710	8880	8880	8880	8880	1707
93	20240103	185900	1409164710	8880	8880	8880	8880	0
94	20240103	185800	1409164710	8880	8880	8880	8880	0
95	20240103	185700	1409164710	8880	8880	8880	8880	0
96	20240103	185600	1409164710	8880	8880	8880	8880	0
97	20240103	185500	1409164710	8880	8880	8880	8880	0
98	20240103	185400	1409164710	8880	8880	8880	8880	0
99	20240103	185300	1409164710	8880	8880	8880	8880	0
100	20240103	185200	1409164710	8880	8880	8880	8880	0
101	20240103	185100	1409164710	8880	8880	8880	8880	0
102	20240103	185000	1409164710	8880	8880	8880	8880	0
103	20240103	184900	1409164710	8880	8880	8880	8880	0
104	20240103	184800	1409164710	8880	8880	8880	8880	0
105	20240103	184700	1409164710	8880	8880	8880	8880	0
106	20240103	184600	1409164710	8880	8880	8880	8880	0
107	20240103	184500	1409164710	8880	8880	8880	8880	0
108	20240103	184400	1409164710	8880	8880	8880	8880	0
109	20240103	184300	1409164710	8880	8880	8880	8880	0
110	20240103	184200	1409164710	8880	8880	8880	8880	0
111	20240103	184100	1409164710	8880	8880	8880	8880	0
112	20240103	184000	1409164710	8880	8880	8880	8880	0
113	20240103	183900	1409164710	8880	8880	8880	8880	0
114	20240103	183800	1409164710	8880	8880	8880	8880	0
115	20240103	183700	1409164710	8880	8880	8880	8880	0
116	20240103	183600	1409164710	8880	8880	8880	8880	0
117	20240103	183500	1409164710	8880	8880	8880	8880	0
118	20240103	183400	1409164710	8880	8880	8880	8880	0
119	20240103	183300	1409164710	8880	8880	8880	8880	0
120	20240103	183200	1409164710	8880	8880	8880	8880	0
121	20240103	183100	1409164710	8880	8880	8880	8880	0
122	20240103	183000	1409164710	8880	8880	8880	8880	1707
123	20240103	182900	1409164710	8880	8880	8880	8880	0
124	20240103	182800	1409164710	8880	8880	8880	8880	0
125	20240103	182700	1409164710	8880	8880	8880	8880	0
126	20240103	182600	1409164710	8880	8880	8880	8880	0
127	20240103	182500	1409164710	8880	8880	8880	8880	0
128	20240103	182400	1409164710	8880	8880	8880	8880	0
129	20240103	182300	1409164710	8880	8880	8880	8880	0
130	20240103	182200	1409164710	8880	8880	8880	8880	0
131	20240103	182100	1409164710	8880	8880	8880	8880	0
132	20240103	182000	1409164710	8880	8880	8880	8880	0
133	20240103	181900	1409164710	8880	8880	8880	8880	0
134	20240103	181800	1409164710	8880	8880	8880	8880	0
135	20240103	181700	1409164710	8880	8880	8880	8880	0
136	20240103	181600	1409164710	8880	8880	8880	8880	0
137	20240103	181500	1409164710	8880	8880	8880	8880	0
138	20240103	181400	1409164710	8880	8880	8880	8880	0
139	20240103	181300	1409164710	8880	8880	8880	8880	0
140	20240103	181200	1409164710	8880	8880	8880	8880	0
141	20240103	181100	1409164710	8880	8880	8880	8880	0
142	20240103	181000	1409164710	8880	8880	8880	8880	0
143	20240103	180900	1409164710	8880	8880	8880	8880	0
144	20240103	180800	1409164710	8880	8880	8880	8880	0
145	20240103	180700	1409164710	8880	8880	8880	8880	0
146	20240103	180600	1409164710	8880	8880	8880	8880	0
147	20240103	180500	1409164710	8880	8880	8880	8880	0
148	20240103	180400	1409164710	8880	8880	8880	8880	0
149	20240103	180300	1409164710	8880	8880	8880	8880	0
150	20240103	180200	1409164710	8880	8880	8880	8880	0
151	20240103	180100	1409164710	8880	8880	8880	8880	0
152	20240103	180000	1409164710	8880	8880	8880	8880	1707
153	20240103	175900	1409164710	8880	8880	8880	8880	0
154	20240103	175800	1409164710	8880	8880	8880	8880	0
155	20240103	175700	1409164710	8880	8880	8880	8880	0
156	20240103	175600	1409164710	8880	8880	8880	8880	0
157	20240103	175500	1409164710	8880	8880	8880	8880	0
158	20240103	175400	1409164710	8880	8880	8880	8880	0
159	20240103	175300	1409164710	8880	8880	8880	8880	0
160	20240103	175200	1409164710	8880	8880	8880	8880	0
161	20240103	175100	1409164710	8880	8880	8880	8880	0
162	20240103	175000	1409164710	8880	8880	8880	8880	0
163	20240103	174900	1409164710	8880	8880	8880	8880	0
164	20240103	174800	1409164710	8880	8880	8880	8880	0
165	20240103	174700	1409164710	8880	8880	8880	8880	0
166	20240103	174600	1409164710	8880	8880	8880	8880	0
167	20240103	174500	1409164710	8880	8880	8880	8880	0
168	20240103	174400	1409164710	8880	8880	8880	8880	0
169	20240103	174300	1409164710	8880	8880	8880	8880	0
170	20240103	174200	1409164710	8880	8880	8880	8880	0
171	20240103	174100	1409164710	8880	8880	8880	8880	0
172	20240103	174000	1409164710	8880	8880	8880	8880	0
173	20240103	173900	1409164710	8880	8880	8880	8880	0
174	20240103	173800	1409164710	8880	8880	8880	8880	0
175	20240103	173700	1409164710	8880	8880	8880	8880	0
176	20240103	173600	1409164710	8880	8880	8880	8880	0
177	20240103	173500	1409164710	8880	8880	8880	8880	0
178	20240103	173400	1409164710	8880	8880	8880	8880	0
179	20240103	173300	1409164710	8880	8880	8880	8880	0
180	20240103	173200	1409164710	8880	8880	8880	8880	0
181	20240103	173100	1409164710	8880	8880	8880	8880	0
182	20240103	173000	1409164710	8880	8880	8880	8880	1707
183	20240103	172900	1409164710	8880	8880	8880	8880	0
184	20240103	172800	1409164710	8880	8880	8880	8880	0
185	20240103	172700	1409164710	8880	8880	8880	8880	0
186	20240103	172600	1409164710	8880	8880	8880	8880	0
187	20240103	172500	1409164710	8880	8880	8880	8880	0
188	20240103	172400	1409164710	8880	8880	8880	8880	0
189	20240103	172300	1409164710	8880	8880	8880	8880	0
190	20240103	172200	1409164710	8880	8880	8880	8880	0
191	20240103	172100	1409164710	8880	8880	8880	8880	0
192	20240103	172000	1409164710	8880	8880	8880	8880	0
193	20240103	171900	1409164710	8880	8880	8880	8880	0
194	20240103	171800	1409164710	8880	8880	8880	8880	0
195	20240103	171700	1409164710	8880	8880	8880	8880	0
196	20240103	171600	1409164710	8880	8880	8880	8880	0
197	20240103	171500	1409164710	8880	8880	8880	8880	0
198	20240103	171400	1409164710	8880	8880	8880	8880	0
199	20240103	171300	1409164710	8880	8880	8880	8880	0
200	20240103	171200	1409164710	8880	8880	8880	8880	0
201	20240103	171100	1409164710	8880	8880	8880	8880	0
202	20240103	171000	1409164710	8880	8880	8880	8880	0
203	20240103	170900	1409164710	8880	8880	8880	8880	0
204	20240103	170800	1409164710	8880	8880	8880	8880	0
205	20240103	170700	1409164710	8880	8880	8880	8880	0
206	20240103	170600	1409164710	8880	8880	8880	8880	0
207	20240103	170500	1409164710	8880	8880	8880	8880	0
208	20240103	170400	1409164710	8880	8880	8880	8880	0
209	20240103	170300	1409164710	8880	8880	8880	8880	0
210	20240103	170200	1409164710	8880	8880	8880	8880	0
211	20240103	170100	1409164710	8880	8880	8880	8880	0
212	20240103	170000	1409164710	8880	8880	8880	8880	1707
213	20240103	165900	1409164710	8880	8880	8880	8880	0
214	20240103	165800	1409164710	8880	8880	8880	8880	0
215	20240103	165700	1409164710	8880	8880	8880	8880	0
216	20240103	165600	1409164710	8880	8880	8880	8880	0
217	20240103	165500	1409164710	8880	8880	8880	8880	0
218	20240103	165400	1409164710	8880	8880	8880	8880	0
219	20240103	165300	1409164710	8880	8880	8880	8880	0
220	20240103	165200	1409164710	8880	8880	8880	8880	0
221	20240103	165100	1409164710	8880	8880	8880	8880	0
222	20240103	165000	1409164710	8880	8880	8880	8880	0
223	20240103	164900	1409164710	8880	8880	8880	8880	0
224	20240103	164800	1409164710	8880	8880	8880	8880	0
225	20240103	164700	1409164710	8880	8880	8880	8880	0
226	20240103	164600	1409164710	8880	8880	8880	8880	0
227	20240103	164500	1409164710	8880	8880	8880	8880	0
228	20240103	164400	1409164710	8880	8880	8880	8880	0
229	20240103	164300	1409164710	8880	8880	8880	8880	0
230	20240103	164200	1409164710	8880	8880	8880	8880	0
231	20240103	164100	1409164710	8880	8880	8880	8880	0
232	20240103	164000	1409164710	8880	8880	8880	8880	0
233	20240103	163900	1409164710	8880	8880	8880	8880	0
234	20240103	163800	1409164710	8880	8880	8880	8880	0
235	20240103	163700	1409164710	8880	8880	8880	8880	0
236	20240103	163600	1409164710	8880	8880	8880	8880	0
237	20240103	163500	1409164710	8880	8880	8880	8880	0
238	20240103	163400	1409164710	8880	8880	8880	8880	0
239	20240103	163300	1409164710	8880	8880	8880	8880	0
240	20240103	163200	1409164710	8880	8880	8880	8880	0
241	20240103	163100	1409164710	8880	8880	8880	8880	0
242	20240103	163000	1409164710	8880	8880	8880	8880	1707
243	20240103	162900	1409164710	8880	8880	8880	8880	0
244	20240103	162800	1409164710	8880	8880	8880	8880	0
245	20240103	162700	1409164710	8880	8880	8880	8880	0
246	20240103	162600	1409164710	8880	8880	8880	8880	0
247	20240103	162500	1409164710	8880	8880	8880	8880	0
248	20240103	162400	1409164710	8880	8880	8880	8880	0
249	20240103	162300	1409164710	8880	8880	8880	8880	0
250	20240103	162200	1409164710	8880	8880	8880	8880	0
251	20240103	162100	1409164710	8880	8880	8880	8880	0
252	20240103	162000	1409164710	8880	8880	8880	8880	0
253	20240103	161900	1409164710	8880	8880	8880	8880	0
254	20240103	161800	1409164710	8880	8880	8880	8880	0
255	20240103	161700	1409164710	8880	8880	8880	8880	0
256	20240103	161600	1409164710	8880	8880	8880	8880	0
257	20240103	161500	1409164710	8880	8880	8880	8880	0
258	20240103	161400	1409164710	8880	8880	8880	8880	0
259	20240103	161300	1409164710	8880	8880	8880	8880	0
260	20240103	161200	1409164710	8880	8880	8880	8880	0
261	20240103	161100	1409164710	8880	8880	8880	8880	0
262	20240103	161000	1409164710	8880	8880	8880	8880	0
263	20240103	160900	1409164710	8880	8880	8880	8880	0
264	20240103	160800	1409164710	8880	8880	8880	8880	0
265	20240103	160700	1409164710	8880	8880	8880	8880	0
266	20240103	160600	1409164710	8880	8880	8880	8880	0
267	20240103	160500	1409164710	8880	8880	8880	8880	0
268	20240103	160400	1409164710	8880	8880	8880	8880	0
269	20240103	160300	1409164710	8880	8880	8880	8880	0
270	20240103	160200	1409164710	8880	8880	8880	8880	0
271	20240103	160100	1409164710	8880	8880	8880	8880	0
272	20240103	160000	1409164710	8880	8880	8880	8880	1707
273	20240103	155900	1409164710	8880	8880	8880	8880	0
274	20240103	155800	1409164710	8880	8880	8880	8880	0
275	20240103	155700	1409164710	8880	8880	8880	8880	0
276	20240103	155600	1409164710	8880	8880	8880	8880	0
277	20240103	155500	1409164710	8880	8880	8880	8880	0
278	20240103	155400	1409164710	8880	8880	8880	8880	0
279	20240103	155300	1409164710	8880	8880	8880	8880	0
280	20240103	155200	1409164710	8880	8880	8880	8880	0
281	20240103	155100	1409164710	8880	8880	8880	8880	0
282	20240103	155000	1409164710	8880	8880	8880	8880	0
283	20240103	154900	1409164710	8880	8880	8880	8880	0
284	20240103	154800	1409164710	8880	8880	8880	8880	0
285	20240103	154700	1409164710	8880	8880	8880	8880	0
286	20240103	154600	1409164710	8880	8880	8880	8880	0
287	20240103	154500	1409164710	8880	8880	8880	8880	0
288	20240103	154400	1409164710	8880	8880	8880	8880	0
289	20240103	154300	1409164710	8880	8880	8880	8880	0
290	20240103	154200	1409164710	8880	8880	8880	8880	0
291	20240103	154100	1409164710	8880	8880	8880	8880	0
292	20240103	154000	1409164710	8880	8880	8880	8880	0
293	20240103	153900	1409164710	8880	8880	8880	8880	0
294	20240103	153800	1409164710	8880	8880	8880	8880	0
295	20240103	153700	1409164710	8880	8880	8880	8880	0
296	20240103	153600	1409164710	8880	8880	8880	8880	0
297	20240103	153500	1409164710	8880	8880	8880	8880	0
298	20240103	153400	1409164710	8880	8880	8880	8880	0
299	20240103	153300	1409164710	8880	8880	8880	8880	0
300	20240103	153200	1409164710	8880	8880	8880	8880	0
301	20240103	153100	1409164710	8880	8880	8880	8880	0
302	20240103	153000	1409164710	8880	8880	8880	8880	3414
303	20240103	152900	1394006550	8930	8930	8930	8930	0
304	20240103	152800	1394006550	8930	8930	8930	8930	0
305	20240103	152700	1394006550	8930	8930	8930	8930	0
306	20240103	152600	1394006550	8930	8930	8930	8930	0
307	20240103	152500	1394006550	8930	8930	8930	8930	0
308	20240103	152400	1394006550	8930	8930	8930	8930	0
309	20240103	152300	1394006550	8930	8930	8930	8930	0
310	20240103	152200	1394006550	8930	8930	8930	8930	0
311	20240103	152100	1394006550	8930	8930	8930	8930	0
312	20240103	152000	1394006550	8930	8930	8930	8930	0
313	20240103	151900	1394006550	8930	8920	8930	8880	452
314	20240103	151800	1389977460	8880	8890	8890	8880	444
315	20240103	151700	1386031440	8900	8900	8930	8890	540
316	20240103	151600	1381218840	8900	8920	8920	8890	378
317	20240103	151500	1377851260	8900	8930	8930	8900	242
318	20240103	151400	1375695160	8920	8900	8920	8890	3145
319	20240103	151300	1347694820	8900	8920	8920	8900	602
320	20240103	151200	1342327370	8920	8920	8920	8900	211
321	20240103	151100	1340446500	8920	8920	8920	8920	210
322	20240103	151000	1338573300	8920	8900	8920	8900	447
323	20240103	150900	1334591690	8890	8900	8900	8880	968
324	20240103	150800	1325984400	8890	8890	8900	8890	426
325	20240103	150700	1322196450	8900	8900	8900	8900	388
326	20240103	150600	1318743250	8900	8910	8920	8890	639
327	20240103	150500	1313053790	8910	8910	8920	8910	101
328	20240103	150400	1312153680	8900	8900	8900	8900	475
329	20240103	150300	1307926180	8900	8890	8900	8890	251
330	20240103	150200	1305692380	8900	8890	8900	8890	231
331	20240103	150100	1303637980	8890	8890	8890	8890	311
332	20240103	150000	1300873190	8900	8880	8900	8880	517
333	20240103	145900	1296273760	8890	8900	8900	8880	554
334	20240103	145800	1291350930	8890	8900	8900	8890	171
335	20240103	145700	1289829920	8900	8900	8900	8900	191
336	20240103	145600	1288130020	8900	8890	8900	8890	411
337	20240103	145500	1284474330	8890	8890	8890	8880	100
338	20240103	145400	1283585380	8900	8890	8900	8890	337
339	20240103	145300	1280587970	8890	8900	8900	8870	367
340	20240103	145200	1277326340	8900	8900	8900	8900	166
341	20240103	145100	1275848940	8900	8880	8900	8880	790
342	20240103	145000	1268825380	8880	8880	8890	8880	472
343	20240103	144900	1264632610	8880	8880	8880	8880	478
344	20240103	144800	1260387970	8880	8860	8880	8860	343
345	20240103	144700	1257346790	8860	8830	8860	8830	2029
346	20240103	144600	1239408470	8820	8830	8830	8820	191
347	20240103	144500	1237721950	8830	8830	8830	8820	118
348	20240103	144400	1236680370	8830	8820	8830	8820	199
349	20240103	144300	1234924540	8820	8810	8820	8810	234
350	20240103	144200	1232861100	8810	8820	8820	8810	199
351	20240103	144100	1231106280	8820	8810	8820	8810	189
352	20240103	144000	1229439360	8820	8810	8820	8810	191
353	20240103	143900	1227755460	8800	8800	8800	8800	204
354	20240103	143800	1225960260	8800	8800	8800	8800	280
355	20240103	143700	1223496260	8800	8790	8800	8790	231
356	20240103	143600	1221463560	8800	8800	8800	8790	45
357	20240103	143500	1221067660	8790	8800	8800	8790	110
358	20240103	143400	1220099960	8800	8800	8800	8800	633
359	20240103	143300	1214529560	8800	8800	8800	8800	101
360	20240103	143200	1213640760	8790	8790	8790	8790	70
361	20240103	143100	1213025460	8790	8790	8790	8790	16
362	20240103	143000	1212884820	8790	8790	8800	8790	23
363	20240103	142900	1212682550	8790	8790	8790	8790	11
364	20240103	142800	1212585860	8800	8800	8800	8800	600
365	20240103	142700	1207305860	8800	8780	8800	8780	90
366	20240103	142600	1206513890	8770	8770	8770	8770	33
367	20240103	142500	1206224480	8770	8770	8770	8760	1298
368	20240103	142400	1194851330	8770	8760	8770	8760	112
369	20240103	142300	1193870190	8750	8750	8750	8750	957
370	20240103	142200	1185496440	8750	8750	8750	8750	1
371	20240103	142100	1185487690	8780	8750	8780	8750	202
372	20240103	142000	1183720150	8750	8750	8750	8750	691
373	20240103	141900	1177673900	8760	8780	8780	8760	292
374	20240103	141800	1175115750	8770	8780	8780	8770	128
375	20240103	141700	1173993000	8780	8780	8780	8780	1
376	20240103	141600	1173984220	8770	8760	8770	8760	121
377	20240103	141500	1172923620	8760	8760	8760	8760	58
378	20240103	141400	1172415540	8760	8760	8760	8760	258
379	20240103	141300	1170155460	8760	8760	8760	8760	616
380	20240103	141200	1164759300	8760	8780	8780	8760	4397
381	20240103	141100	1126194220	8800	8800	8800	8800	3
382	20240103	141000	1126167820	8780	8780	8800	8780	776
383	20240103	140900	1119345400	8800	8780	8800	8780	24
384	20240103	140800	1119134660	8780	8780	8780	8780	100
385	20240103	140700	1118256660	8780	8790	8790	8780	1392
386	20240103	140600	1106022660	8790	8810	8810	8790	1065
387	20240103	140500	1096649630	8810	8810	8810	8810	0
388	20240103	140400	1096649630	8810	8800	8810	8800	41
389	20240103	140300	1096288430	8810	8810	8810	8810	12
390	20240103	140200	1096182710	8800	8800	8810	8800	2609
391	20240103	140100	1073221710	8810	8800	8820	8800	464
392	20240103	140000	1069137030	8810	8800	8810	8800	2
393	20240103	135900	1069119420	8810	8810	8810	8810	148
394	20240103	135800	1067815540	8810	8810	8810	8810	500
395	20240103	135700	1063410540	8810	8810	8810	8810	17
396	20240103	135600	1063260770	8810	8810	8810	8810	35
397	20240103	135500	1062952420	8810	8810	8810	8810	30
398	20240103	135400	1062688120	8800	8800	8800	8800	125
399	20240103	135300	1061588120	8810	8810	8810	8810	0
400	20240103	135200	1061588120	8810	8810	8810	8810	2
401	20240103	135100	1061570500	8810	8810	8810	8810	0
402	20240103	135000	1061570500	8810	8810	8810	8810	1
403	20240103	134900	1061561690	8810	8800	8810	8800	124
404	20240103	134800	1060470230	8810	8810	8810	8810	0
405	20240103	134700	1060470230	8810	8810	8810	8800	1575
406	20240103	134600	1046607110	8810	8810	8810	8810	400
407	20240103	134500	1043083110	8810	8810	8810	8800	36
408	20240103	134400	1042765960	8800	8800	8800	8800	70
409	20240103	134300	1042149960	8800	8820	8820	8800	395
410	20240103	134200	1038671180	8810	8810	8810	8810	0
411	20240103	134100	1038671180	8810	8810	8810	8810	31
412	20240103	134000	1038398070	8810	8810	8810	8810	0
413	20240103	133900	1038398070	8810	8810	8810	8810	0
414	20240103	133800	1038398070	8810	8810	8810	8810	307
415	20240103	133700	1035693400	8810	8800	8810	8800	45
416	20240103	133600	1035297100	8800	8800	8800	8800	0
417	20240103	133500	1035297100	8800	8800	8800	8800	0
418	20240103	133400	1035297100	8800	8800	8800	8800	82
419	20240103	133300	1034575500	8810	8810	8810	8810	49
420	20240103	133200	1034143810	8810	8810	8810	8810	5
421	20240103	133100	1034099760	8800	8810	8810	8800	925
422	20240103	133000	1025959530	8810	8810	8810	8810	331
423	20240103	132900	1023043420	8810	8810	8810	8810	3
424	20240103	132800	1023016990	8810	8810	8810	8810	102
425	20240103	132700	1022118370	8810	8800	8810	8800	2
426	20240103	132600	1022100760	8810	8810	8810	8810	100
427	20240103	132500	1021219760	8810	8810	8810	8810	5
428	20240103	132400	1021175710	8800	8800	8800	8800	11
429	20240103	132300	1021078910	8810	8810	8810	8810	14
430	20240103	132200	1020955570	8810	8810	8810	8810	51
431	20240103	132100	1020506260	8800	8810	8810	8800	780
432	20240103	132000	1013639170	8810	8810	8810	8800	346
433	20240103	131900	1010594180	8820	8820	8820	8820	40
434	20240103	131800	1010241380	8830	8830	8830	8830	21
435	20240103	131700	1010055950	8820	8810	8820	8810	698
436	20240103	131600	1003900790	8810	8810	8810	8810	101
437	20240103	131500	1003010980	8810	8810	8810	8810	130
438	20240103	131400	1001865680	8810	8810	8810	8810	0
439	20240103	131300	1001865680	8810	8810	8810	8810	1783
440	20240103	131200	986157450	8800	8810	8810	8800	312
441	20240103	131100	983408740	8810	8810	8810	8810	493
442	20240103	131000	979065410	8810	8810	8810	8810	107
443	20240103	130900	978122740	8800	8810	8810	8800	1100
444	20240103	130800	968440510	8810	8810	8810	8810	223
445	20240103	130700	966475880	8800	8800	8800	8800	55
446	20240103	130600	965991880	8800	8820	8820	8800	21
447	20240103	130500	965806780	8820	8820	8820	8820	118
448	20240103	130400	964766020	8800	8800	8800	8800	470
449	20240103	130300	960630020	8810	8810	8810	8810	10
450	20240103	130200	960541920	8800	8810	8810	8800	144
451	20240103	130100	959274690	8820	8820	8820	8820	0
452	20240103	130000	959274690	8820	8820	8820	8820	19
453	20240103	125900	959107110	8800	8800	8800	8800	1
454	20240103	125800	959098310	8800	8800	8800	8800	204
455	20240103	125700	957303110	8800	8800	8800	8800	0
456	20240103	125600	957303110	8800	8800	8800	8800	36
457	20240103	125500	956986310	8800	8800	8800	8800	40
458	20240103	125400	956634310	8810	8800	8810	8800	5
459	20240103	125300	956590300	8800	8800	8800	8800	0
460	20240103	125200	956590300	8800	8800	8800	8800	0
461	20240103	125100	956590300	8800	8810	8810	8800	50
462	20240103	125000	956150250	8800	8800	8810	8800	506
463	20240103	124900	951695690	8800	8800	8800	8800	0
464	20240103	124800	951695690	8800	8800	8800	8800	257
465	20240103	124700	949434090	8800	8800	8800	8800	0
466	20240103	124600	949434090	8800	8810	8810	8800	33
467	20240103	124500	949143380	8810	8810	8810	8810	0
468	20240103	124400	949143380	8810	8810	8810	8810	149
469	20240103	124300	947830690	8810	8810	8810	8810	0
470	20240103	124200	947830690	8810	8810	8810	8800	116
471	20240103	124100	946808960	8820	8820	8820	8810	35
472	20240103	124000	946500360	8810	8810	8810	8810	0
473	20240103	123900	946500360	8810	8790	8810	8790	575
474	20240103	123800	941435690	8790	8790	8790	8790	310
475	20240103	123700	938710790	8790	8790	8790	8790	3
476	20240103	123600	938684420	8790	8790	8790	8790	0
477	20240103	123500	938684420	8790	8790	8790	8790	40
478	20240103	123400	938332820	8780	8780	8780	8780	792
479	20240103	123300	931379060	8780	8780	8780	8780	0
480	20240103	123200	931379060	8780	8780	8780	8780	3
481	20240103	123100	931352720	8780	8780	8780	8780	506
482	20240103	123000	926910040	8780	8790	8790	8780	275
483	20240103	122900	924494120	8780	8780	8780	8780	0
484	20240103	122800	924494120	8780	8780	8780	8780	0
485	20240103	122700	924494120	8780	8790	8790	8780	50
486	20240103	122600	924055010	8780	8780	8780	8780	0
487	20240103	122500	924055010	8780	8780	8780	8780	0
488	20240103	122400	924055010	8780	8780	8780	8780	0
489	20240103	122300	924055010	8780	8780	8780	8780	0
490	20240103	122200	924055010	8780	8780	8780	8780	90
491	20240103	122100	923264810	8780	8780	8780	8780	1
492	20240103	122000	923256030	8780	8790	8790	8780	900
493	20240103	121900	915353240	8790	8790	8790	8790	188
494	20240103	121800	913700720	8790	8790	8790	8790	110
495	20240103	121700	912733820	8790	8790	8790	8790	1
496	20240103	121600	912725030	8790	8790	8790	8790	792
497	20240103	121500	905763350	8790	8800	8800	8790	193
498	20240103	121400	904066810	8790	8810	8810	8790	201
499	20240103	121300	902298650	8790	8790	8790	8790	0
500	20240103	121200	902298650	8790	8800	8800	8790	397
501	20240103	121100	898806630	8800	8800	8800	8800	0
502	20240103	121000	898806630	8800	8810	8810	8800	35
503	20240103	120900	898498380	8800	8800	8800	8800	0
504	20240103	120800	898498380	8800	8800	8800	8800	0
505	20240103	120700	898498380	8800	8800	8800	8800	524
506	20240103	120600	893887180	8800	8800	8800	8800	1578
507	20240103	120500	880000780	8800	8800	8800	8800	100
508	20240103	120400	879120780	8800	8800	8800	8800	400
509	20240103	120300	875600780	8800	8800	8800	8800	0
510	20240103	120200	875600780	8800	8800	8800	8800	0
511	20240103	120100	875600780	8800	8800	8800	8800	2
512	20240103	120000	875583180	8800	8780	8800	8780	603
513	20240103	115900	870283040	8790	8790	8790	8790	3
514	20240103	115800	870256670	8790	8780	8790	8780	97
515	20240103	115700	869404420	8780	8800	8800	8780	1043
516	20240103	115600	860226790	8780	8810	8810	8780	2092
517	20240103	115500	841830100	8810	8820	8820	8810	65
518	20240103	115400	841257430	8820	8820	8820	8810	138
519	20240103	115300	840041190	8830	8830	8830	8830	2
520	20240103	115200	840023530	8830	8810	8830	8800	808
521	20240103	115100	832910320	8810	8820	8820	8810	480
522	20240103	115000	828676740	8820	8830	8830	8820	172
523	20240103	114900	827159680	8830	8830	8830	8830	22
524	20240103	114800	826965420	8830	8830	8830	8830	90
525	20240103	114700	826170720	8830	8830	8830	8830	25
526	20240103	114600	825949970	8840	8840	8840	8840	0
527	20240103	114500	825949970	8840	8840	8840	8830	13
528	20240103	114400	825835150	8840	8840	8840	8840	1
529	20240103	114300	825826310	8840	8840	8840	8840	0
530	20240103	114200	825826310	8840	8840	8840	8840	1
531	20240103	114100	825817470	8840	8820	8840	8820	51
532	20240103	114000	825367630	8830	8830	8830	8830	1512
533	20240103	113900	812016670	8830	8830	8830	8830	0
534	20240103	113800	812016670	8830	8830	8830	8830	0
535	20240103	113700	812016670	8830	8830	8830	8830	0
536	20240103	113600	812016670	8830	8840	8840	8830	2
537	20240103	113500	811999000	8840	8840	8840	8830	262
538	20240103	113400	809682930	8840	8830	8840	8830	109
539	20240103	113300	808720370	8830	8840	8840	8830	74
540	20240103	113200	808066850	8840	8840	8840	8840	1
541	20240103	113100	808058010	8840	8840	8840	8840	10
542	20240103	113000	807969610	8840	8840	8840	8840	20
543	20240103	112900	807792810	8830	8830	8830	8830	548
544	20240103	112800	802953970	8830	8830	8830	8830	5
545	20240103	112700	802909820	8830	8830	8830	8830	4
546	20240103	112600	802874500	8820	8820	8820	8820	10
547	20240103	112500	802786300	8820	8830	8830	8820	93
548	20240103	112400	801966010	8820	8820	8830	8820	355
549	20240103	112300	798834860	8830	8820	8830	8820	257
550	20240103	112200	796568110	8820	8820	8820	8820	20
551	20240103	112100	796391710	8830	8830	8830	8830	5
552	20240103	112000	796347560	8830	8830	8830	8830	23
553	20240103	111900	796144470	8830	8850	8850	8830	676
554	20240103	111800	790175170	8840	8850	8850	8840	620
555	20240103	111700	784688270	8850	8830	8850	8830	65
556	20240103	111600	784113120	8840	8840	8840	8840	0
557	20240103	111500	784113120	8840	8850	8850	8840	789
558	20240103	111400	777135690	8850	8850	8850	8850	0
559	20240103	111300	777135690	8850	8860	8860	8850	4
560	20240103	111200	777100280	8860	8850	8860	8850	60
561	20240103	111100	776568980	8850	8850	8850	8850	168
562	20240103	111000	775082180	8860	8850	8860	8850	3
563	20240103	110900	775055620	8840	8850	8850	8840	6
564	20240103	110800	775002570	8850	8850	8850	8850	976
565	20240103	110700	766364970	8860	8870	8870	8860	489
566	20240103	110600	762032230	8870	8870	8870	8870	6
567	20240103	110500	761979010	8860	8860	8860	8860	1
568	20240103	110400	761970150	8870	8870	8870	8870	0
569	20240103	110300	761970150	8870	8870	8870	8870	0
570	20240103	110200	761970150	8870	8870	8870	8870	81
571	20240103	110100	761251680	8870	8870	8870	8870	0
572	20240103	110000	761251680	8870	8870	8870	8870	2
573	20240103	105900	761233940	8870	8870	8870	8870	0
574	20240103	105800	761233940	8870	8860	8870	8860	32
575	20240103	105700	760950410	8860	8860	8870	8860	732
576	20240103	105600	754464880	8870	8870	8870	8870	184
577	20240103	105500	752832800	8880	8880	8880	8880	0
578	20240103	105400	752832800	8880	8870	8880	8870	127
579	20240103	105300	751706210	8870	8880	8880	8870	47
580	20240103	105200	751289220	8870	8870	8870	8870	5
581	20240103	105100	751244870	8870	8890	8890	8870	1093
582	20240103	105000	741549840	8870	8870	8870	8870	1744
583	20240103	104900	726080560	8870	8880	8880	8870	1022
584	20240103	104800	717013580	8880	8880	8880	8880	0
585	20240103	104700	717013580	8880	8880	8880	8880	3
586	20240103	104600	716986940	8880	8880	8880	8880	88
587	20240103	104500	716205500	8880	8880	8880	8870	636
588	20240103	104400	710557970	8880	8880	8880	8880	10
589	20240103	104300	710469170	8870	8880	8880	8870	23
590	20240103	104200	710265060	8880	8870	8880	8870	179
591	20240103	104100	708676750	8880	8870	8880	8870	6
592	20240103	104000	708623520	8880	8870	8880	8870	461
593	20240103	103900	704532950	8870	8870	8880	8870	552
594	20240103	103800	699635290	8870	8870	8870	8870	84
595	20240103	103700	698890210	8870	8870	8880	8870	447
596	20240103	103600	694925010	8870	8860	8870	8860	311
597	20240103	103500	692167550	8850	8850	8850	8850	181
598	20240103	103400	690565700	8850	8850	8850	8850	60
599	20240103	103300	690034700	8850	8850	8850	8850	59
600	20240103	103200	689512550	8850	8830	8850	8830	200
601	20240103	103100	687745550	8830	8830	8830	8830	450
602	20240103	103000	683772050	8830	8820	8830	8820	151
603	20240103	102900	682439220	8830	8830	8830	8830	26
604	20240103	102800	682209640	8830	8830	8830	8830	390
605	20240103	102700	678765940	8830	8820	8830	8820	15
606	20240103	102600	678633590	8820	8830	8830	8820	9
607	20240103	102500	678554200	8820	8820	8820	8820	130
608	20240103	102400	677407600	8820	8820	8820	8820	500
609	20240103	102300	672997600	8820	8810	8820	8810	26
610	20240103	102200	672768480	8820	8810	8820	8810	109
611	20240103	102100	671808140	8810	8810	8810	8800	371
612	20240103	102000	668540840	8810	8820	8820	8810	34
613	20240103	101900	668241160	8810	8840	8840	8810	125
614	20240103	101800	667138760	8810	8840	8840	8810	64
615	20240103	101700	666573720	8810	8810	8810	8810	12
616	20240103	101600	666468000	8810	8810	8810	8810	232
617	20240103	101500	664424080	8810	8820	8820	8810	51
618	20240103	101400	663974760	8820	8820	8820	8810	245
619	20240103	101300	661815160	8820	8820	8820	8820	201
620	20240103	101200	660042340	8820	8810	8820	8810	20
621	20240103	101100	659866040	8810	8800	8810	8800	109
622	20240103	101000	658905800	8810	8800	8810	8800	591
623	20240103	100900	653700000	8790	8780	8790	8780	461
624	20240103	100800	649648360	8780	8810	8810	8780	1399
625	20240103	100700	637351680	8790	8790	8810	8790	511
626	20240103	100600	632859970	8790	8800	8800	8790	2626
627	20240103	100500	609757270	8800	8810	8810	8800	605
628	20240103	100400	604432270	8800	8810	8810	8800	53
629	20240103	100300	603965370	8810	8810	8810	8810	302
630	20240103	100200	601304750	8810	8810	8810	8810	22
631	20240103	100100	601110930	8810	8810	8810	8800	1448
632	20240103	100000	588367120	8810	8800	8810	8800	1111
633	20240103	095900	578589910	8810	8800	8810	8800	146
634	20240103	095800	577304950	8800	8810	8810	8800	96
635	20240103	095700	576459260	8810	8800	8840	8800	1157
636	20240103	095600	566276820	8800	8810	8810	8800	437
637	20240103	095500	562430060	8820	8810	8820	8800	5574
638	20240103	095400	513345190	8820	8820	8820	8820	1530
639	20240103	095300	499850590	8830	8840	8840	8830	1515
640	20240103	095200	486472310	8830	8840	8840	8830	43
641	20240103	095100	486092600	8830	8840	8840	8830	15
642	20240103	095000	485960140	8850	8840	8850	8830	1772
643	20240103	094900	470305650	8850	8860	8860	8850	96
644	20240103	094800	469455680	8860	8860	8860	8860	328
645	20240103	094700	466549600	8860	8850	8860	8850	406
646	20240103	094600	462955450	8850	8860	8860	8850	656
647	20240103	094500	457148570	8860	8870	8870	8860	61
648	20240103	094400	456608070	8880	8870	8880	8860	361
649	20240103	094300	453403310	8880	8860	8880	8860	71
650	20240103	094200	452773440	8860	8840	8860	8840	812
651	20240103	094100	445586040	8840	8840	8840	8840	500
652	20240103	094000	441166040	8840	8840	8840	8840	468
653	20240103	093900	437028920	8840	8840	8840	8830	328
654	20240103	093800	434131400	8840	8840	8840	8830	343
655	20240103	093700	431100280	8830	8830	8830	8830	26
656	20240103	093600	430870700	8820	8820	8830	8820	300
657	20240103	093500	428224270	8820	8820	8830	8820	549
658	20240103	093400	423382040	8830	8830	8830	8820	626
659	20240103	093300	417859770	8820	8830	8830	8820	244
660	20240103	093200	415707630	8820	8840	8840	8820	304
661	20240103	093100	413023010	8830	8830	8840	8830	205
662	20240103	093000	411212840	8830	8840	8840	8830	2087
663	20240103	092900	392784230	8840	8830	8840	8830	241
664	20240103	092800	390656010	8830	8830	8840	8830	133
665	20240103	092700	389481500	8840	8830	8840	8830	393
666	20240103	092600	386011210	8830	8840	8840	8830	153
667	20240103	092500	384659700	8830	8830	8840	8830	113
668	20240103	092400	383661670	8840	8840	8840	8830	1039
669	20240103	092300	374480930	8840	8840	8840	8810	2356
670	20240103	092200	353715820	8830	8840	8840	8830	1008
671	20240103	092100	344815100	8840	8840	8840	8810	2916
672	20240103	092000	319082890	8830	8830	8840	8830	416
673	20240103	091900	315409510	8830	8850	8860	8830	2730
674	20240103	091800	291264480	8850	8850	8860	8850	798
675	20240103	091700	284200870	8860	8870	8870	8850	697
676	20240103	091600	278026170	8860	8860	8860	8850	710
677	20240103	091500	271735870	8870	8900	8900	8870	473
678	20240103	091400	267527570	8900	8910	8910	8900	750
679	20240103	091300	260849610	8910	8900	8910	8900	514
680	20240103	091200	256274790	8900	8870	8900	8870	178
681	20240103	091100	254695600	8870	8830	8870	8830	799
682	20240103	091000	247624260	8820	8820	8830	8820	2286
683	20240103	090900	227460000	8830	8830	8840	8820	1516
684	20240103	090800	214081310	8830	8840	8840	8820	991
685	20240103	090700	205333770	8840	8820	8840	8820	1590
686	20240103	090600	191305450	8820	8850	8850	8810	4947
687	20240103	090500	147639720	8840	8850	8870	8830	490
688	20240103	090400	143306770	8850	8820	8850	8810	1742
689	20240103	090300	127939480	8820	8830	8840	8810	5483
690	20240103	090200	79581230	8830	8830	8930	8810	4215
691	20240103	090100	42383750	8830	8920	8920	8820	1541
692	20240103	090000	28739820	8950	8970	8970	8920	2884