KissMeData/412350/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	212200	1383711240	9210	9210	9210	9210	5521
3	20240102	212100	1383711240	9210	9210	9210	9210	0
4	20240102	212000	1383711240	9210	9210	9210	9210	0
5	20240102	211900	1383711240	9210	9210	9210	9210	0
6	20240102	211800	1383711240	9210	9210	9210	9210	0
7	20240102	211700	1383711240	9210	9210	9210	9210	0
8	20240102	211600	1383711240	9210	9210	9210	9210	0
9	20240102	211500	1383711240	9210	9210	9210	9210	0
10	20240102	211400	1383711240	9210	9210	9210	9210	0
11	20240102	211300	1383711240	9210	9210	9210	9210	0
12	20240102	211200	1383711240	9210	9210	9210	9210	0
13	20240102	211100	1383711240	9210	9210	9210	9210	0
14	20240102	211000	1383711240	9210	9210	9210	9210	0
15	20240102	210900	1383711240	9210	9210	9210	9210	0
16	20240102	210800	1383711240	9210	9210	9210	9210	0
17	20240102	210700	1383711240	9210	9210	9210	9210	0
18	20240102	210600	1383711240	9210	9210	9210	9210	0
19	20240102	210500	1383711240	9210	9210	9210	9210	0
20	20240102	210400	1383711240	9210	9210	9210	9210	0
21	20240102	210300	1383711240	9210	9210	9210	9210	0
22	20240102	210200	1383711240	9210	9210	9210	9210	0
23	20240102	210100	1383711240	9210	9210	9210	9210	0
24	20240102	210000	1383711240	9210	9210	9210	9210	0
25	20240102	205900	1383711240	9210	9210	9210	9210	0
26	20240102	205800	1383711240	9210	9210	9210	9210	0
27	20240102	205700	1383711240	9210	9210	9210	9210	0
28	20240102	205600	1383711240	9210	9210	9210	9210	0
29	20240102	205500	1383711240	9210	9210	9210	9210	0
30	20240102	205400	1383711240	9210	9210	9210	9210	0
31	20240102	205300	1383711240	9210	9210	9210	9210	0
32	20240102	205200	1383711240	9210	9210	9210	9210	5521
33	20240102	205100	1383711240	9210	9210	9210	9210	0
34	20240102	205000	1383711240	9210	9210	9210	9210	0
35	20240102	204900	1383711240	9210	9210	9210	9210	0
36	20240102	204800	1383711240	9210	9210	9210	9210	0
37	20240102	204700	1383711240	9210	9210	9210	9210	0
38	20240102	204600	1383711240	9210	9210	9210	9210	0
39	20240102	204500	1383711240	9210	9210	9210	9210	0
40	20240102	204400	1383711240	9210	9210	9210	9210	0
41	20240102	204300	1383711240	9210	9210	9210	9210	0
42	20240102	204200	1383711240	9210	9210	9210	9210	0
43	20240102	204100	1383711240	9210	9210	9210	9210	0
44	20240102	204000	1383711240	9210	9210	9210	9210	0
45	20240102	203900	1383711240	9210	9210	9210	9210	0
46	20240102	203800	1383711240	9210	9210	9210	9210	0
47	20240102	203700	1383711240	9210	9210	9210	9210	0
48	20240102	203600	1383711240	9210	9210	9210	9210	0
49	20240102	203500	1383711240	9210	9210	9210	9210	0
50	20240102	203400	1383711240	9210	9210	9210	9210	0
51	20240102	203300	1383711240	9210	9210	9210	9210	0
52	20240102	203200	1383711240	9210	9210	9210	9210	0
53	20240102	203100	1383711240	9210	9210	9210	9210	0
54	20240102	203000	1383711240	9210	9210	9210	9210	0
55	20240102	202900	1383711240	9210	9210	9210	9210	0
56	20240102	202800	1383711240	9210	9210	9210	9210	0
57	20240102	202700	1383711240	9210	9210	9210	9210	0
58	20240102	202600	1383711240	9210	9210	9210	9210	0
59	20240102	202500	1383711240	9210	9210	9210	9210	0
60	20240102	202400	1383711240	9210	9210	9210	9210	0
61	20240102	202300	1383711240	9210	9210	9210	9210	0
62	20240102	202200	1383711240	9210	9210	9210	9210	5521
63	20240102	202100	1383711240	9210	9210	9210	9210	0
64	20240102	202000	1383711240	9210	9210	9210	9210	0
65	20240102	201900	1383711240	9210	9210	9210	9210	0
66	20240102	201800	1383711240	9210	9210	9210	9210	0
67	20240102	201700	1383711240	9210	9210	9210	9210	0
68	20240102	201600	1383711240	9210	9210	9210	9210	0
69	20240102	201500	1383711240	9210	9210	9210	9210	0
70	20240102	201400	1383711240	9210	9210	9210	9210	0
71	20240102	201300	1383711240	9210	9210	9210	9210	0
72	20240102	201200	1383711240	9210	9210	9210	9210	0
73	20240102	201100	1383711240	9210	9210	9210	9210	0
74	20240102	201000	1383711240	9210	9210	9210	9210	0
75	20240102	200900	1383711240	9210	9210	9210	9210	0
76	20240102	200800	1383711240	9210	9210	9210	9210	0
77	20240102	200700	1383711240	9210	9210	9210	9210	0
78	20240102	200600	1383711240	9210	9210	9210	9210	0
79	20240102	200500	1383711240	9210	9210	9210	9210	0
80	20240102	200400	1383711240	9210	9210	9210	9210	0
81	20240102	200300	1383711240	9210	9210	9210	9210	0
82	20240102	200200	1383711240	9210	9210	9210	9210	0
83	20240102	200100	1383711240	9210	9210	9210	9210	0
84	20240102	200000	1383711240	9210	9210	9210	9210	0
85	20240102	195900	1383711240	9210	9210	9210	9210	0
86	20240102	195800	1383711240	9210	9210	9210	9210	0
87	20240102	195700	1383711240	9210	9210	9210	9210	0
88	20240102	195600	1383711240	9210	9210	9210	9210	0
89	20240102	195500	1383711240	9210	9210	9210	9210	0
90	20240102	195400	1383711240	9210	9210	9210	9210	0
91	20240102	195300	1383711240	9210	9210	9210	9210	0
92	20240102	195200	1383711240	9210	9210	9210	9210	5521
93	20240102	195100	1383711240	9210	9210	9210	9210	0
94	20240102	195000	1383711240	9210	9210	9210	9210	0
95	20240102	194900	1383711240	9210	9210	9210	9210	0
96	20240102	194800	1383711240	9210	9210	9210	9210	0
97	20240102	194700	1383711240	9210	9210	9210	9210	0
98	20240102	194600	1383711240	9210	9210	9210	9210	0
99	20240102	194500	1383711240	9210	9210	9210	9210	0
100	20240102	194400	1383711240	9210	9210	9210	9210	0
101	20240102	194300	1383711240	9210	9210	9210	9210	0
102	20240102	194200	1383711240	9210	9210	9210	9210	0
103	20240102	194100	1383711240	9210	9210	9210	9210	0
104	20240102	194000	1383711240	9210	9210	9210	9210	0
105	20240102	193900	1383711240	9210	9210	9210	9210	0
106	20240102	193800	1383711240	9210	9210	9210	9210	0
107	20240102	193700	1383711240	9210	9210	9210	9210	0
108	20240102	193600	1383711240	9210	9210	9210	9210	0
109	20240102	193500	1383711240	9210	9210	9210	9210	0
110	20240102	193400	1383711240	9210	9210	9210	9210	0
111	20240102	193300	1383711240	9210	9210	9210	9210	0
112	20240102	193200	1383711240	9210	9210	9210	9210	0
113	20240102	193100	1383711240	9210	9210	9210	9210	0
114	20240102	193000	1383711240	9210	9210	9210	9210	0
115	20240102	192900	1383711240	9210	9210	9210	9210	0
116	20240102	192800	1383711240	9210	9210	9210	9210	0
117	20240102	192700	1383711240	9210	9210	9210	9210	0
118	20240102	192600	1383711240	9210	9210	9210	9210	0
119	20240102	192500	1383711240	9210	9210	9210	9210	0
120	20240102	192400	1383711240	9210	9210	9210	9210	0
121	20240102	192300	1383711240	9210	9210	9210	9210	0
122	20240102	192200	1383711240	9210	9210	9210	9210	5521
123	20240102	192100	1383711240	9210	9210	9210	9210	0
124	20240102	192000	1383711240	9210	9210	9210	9210	0
125	20240102	191900	1383711240	9210	9210	9210	9210	0
126	20240102	191800	1383711240	9210	9210	9210	9210	0
127	20240102	191700	1383711240	9210	9210	9210	9210	0
128	20240102	191600	1383711240	9210	9210	9210	9210	0
129	20240102	191500	1383711240	9210	9210	9210	9210	0
130	20240102	191400	1383711240	9210	9210	9210	9210	0
131	20240102	191300	1383711240	9210	9210	9210	9210	0
132	20240102	191200	1383711240	9210	9210	9210	9210	0
133	20240102	191100	1383711240	9210	9210	9210	9210	0
134	20240102	191000	1383711240	9210	9210	9210	9210	0
135	20240102	190900	1383711240	9210	9210	9210	9210	0
136	20240102	190800	1383711240	9210	9210	9210	9210	0
137	20240102	190700	1383711240	9210	9210	9210	9210	0
138	20240102	190600	1383711240	9210	9210	9210	9210	0
139	20240102	190500	1383711240	9210	9210	9210	9210	0
140	20240102	190400	1383711240	9210	9210	9210	9210	0
141	20240102	190300	1383711240	9210	9210	9210	9210	0
142	20240102	190200	1383711240	9210	9210	9210	9210	0
143	20240102	190100	1383711240	9210	9210	9210	9210	0
144	20240102	190000	1383711240	9210	9210	9210	9210	0
145	20240102	185900	1383711240	9210	9210	9210	9210	0
146	20240102	185800	1383711240	9210	9210	9210	9210	0
147	20240102	185700	1383711240	9210	9210	9210	9210	0
148	20240102	185600	1383711240	9210	9210	9210	9210	0
149	20240102	185500	1383711240	9210	9210	9210	9210	0
150	20240102	185400	1383711240	9210	9210	9210	9210	0
151	20240102	185300	1383711240	9210	9210	9210	9210	0
152	20240102	185200	1383711240	9210	9210	9210	9210	5521
153	20240102	185100	1383711240	9210	9210	9210	9210	0
154	20240102	185000	1383711240	9210	9210	9210	9210	0
155	20240102	184900	1383711240	9210	9210	9210	9210	0
156	20240102	184800	1383711240	9210	9210	9210	9210	0
157	20240102	184700	1383711240	9210	9210	9210	9210	0
158	20240102	184600	1383711240	9210	9210	9210	9210	0
159	20240102	184500	1383711240	9210	9210	9210	9210	0
160	20240102	184400	1383711240	9210	9210	9210	9210	0
161	20240102	184300	1383711240	9210	9210	9210	9210	0
162	20240102	184200	1383711240	9210	9210	9210	9210	0
163	20240102	184100	1383711240	9210	9210	9210	9210	0
164	20240102	184000	1383711240	9210	9210	9210	9210	0
165	20240102	183900	1383711240	9210	9210	9210	9210	0
166	20240102	183800	1383711240	9210	9210	9210	9210	0
167	20240102	183700	1383711240	9210	9210	9210	9210	0
168	20240102	183600	1383711240	9210	9210	9210	9210	0
169	20240102	183500	1383711240	9210	9210	9210	9210	0
170	20240102	183400	1383711240	9210	9210	9210	9210	0
171	20240102	183300	1383711240	9210	9210	9210	9210	0
172	20240102	183200	1383711240	9210	9210	9210	9210	0
173	20240102	183100	1383711240	9210	9210	9210	9210	0
174	20240102	183000	1383711240	9210	9210	9210	9210	0
175	20240102	182900	1383711240	9210	9210	9210	9210	0
176	20240102	182800	1383711240	9210	9210	9210	9210	0
177	20240102	182700	1383711240	9210	9210	9210	9210	0
178	20240102	182600	1383711240	9210	9210	9210	9210	0
179	20240102	182500	1383711240	9210	9210	9210	9210	0
180	20240102	182400	1383711240	9210	9210	9210	9210	0
181	20240102	182300	1383711240	9210	9210	9210	9210	0
182	20240102	182200	1383711240	9210	9210	9210	9210	5521
183	20240102	182100	1383711240	9210	9210	9210	9210	0
184	20240102	182000	1383711240	9210	9210	9210	9210	0
185	20240102	181900	1383711240	9210	9210	9210	9210	0
186	20240102	181800	1383711240	9210	9210	9210	9210	0
187	20240102	181700	1383711240	9210	9210	9210	9210	0
188	20240102	181600	1383711240	9210	9210	9210	9210	0
189	20240102	181500	1383711240	9210	9210	9210	9210	0
190	20240102	181400	1383711240	9210	9210	9210	9210	0
191	20240102	181300	1383711240	9210	9210	9210	9210	0
192	20240102	181200	1383711240	9210	9210	9210	9210	0
193	20240102	181100	1383711240	9210	9210	9210	9210	0
194	20240102	181000	1383711240	9210	9210	9210	9210	0
195	20240102	180900	1383711240	9210	9210	9210	9210	0
196	20240102	180800	1383711240	9210	9210	9210	9210	0
197	20240102	180700	1383711240	9210	9210	9210	9210	0
198	20240102	180600	1383711240	9210	9210	9210	9210	0
199	20240102	180500	1383711240	9210	9210	9210	9210	0
200	20240102	180400	1383711240	9210	9210	9210	9210	0
201	20240102	180300	1383711240	9210	9210	9210	9210	0
202	20240102	180200	1383711240	9210	9210	9210	9210	0
203	20240102	180100	1383711240	9210	9210	9210	9210	0
204	20240102	180000	1383711240	9210	9210	9210	9210	0
205	20240102	175900	1383711240	9210	9210	9210	9210	0
206	20240102	175800	1383711240	9210	9210	9210	9210	0
207	20240102	175700	1383711240	9210	9210	9210	9210	0
208	20240102	175600	1383711240	9210	9210	9210	9210	0
209	20240102	175500	1383711240	9210	9210	9210	9210	0
210	20240102	175400	1383711240	9210	9210	9210	9210	0
211	20240102	175300	1383711240	9210	9210	9210	9210	0
212	20240102	175200	1383711240	9210	9210	9210	9210	5521
213	20240102	175100	1383711240	9210	9210	9210	9210	0
214	20240102	175000	1383711240	9210	9210	9210	9210	0
215	20240102	174900	1383711240	9210	9210	9210	9210	0
216	20240102	174800	1383711240	9210	9210	9210	9210	0
217	20240102	174700	1383711240	9210	9210	9210	9210	0
218	20240102	174600	1383711240	9210	9210	9210	9210	0
219	20240102	174500	1383711240	9210	9210	9210	9210	0
220	20240102	174400	1383711240	9210	9210	9210	9210	0
221	20240102	174300	1383711240	9210	9210	9210	9210	0
222	20240102	174200	1383711240	9210	9210	9210	9210	0
223	20240102	174100	1383711240	9210	9210	9210	9210	0
224	20240102	174000	1383711240	9210	9210	9210	9210	0
225	20240102	173900	1383711240	9210	9210	9210	9210	0
226	20240102	173800	1383711240	9210	9210	9210	9210	0
227	20240102	173700	1383711240	9210	9210	9210	9210	0
228	20240102	173600	1383711240	9210	9210	9210	9210	0
229	20240102	173500	1383711240	9210	9210	9210	9210	0
230	20240102	173400	1383711240	9210	9210	9210	9210	0
231	20240102	173300	1383711240	9210	9210	9210	9210	0
232	20240102	173200	1383711240	9210	9210	9210	9210	0
233	20240102	173100	1383711240	9210	9210	9210	9210	0
234	20240102	173000	1383711240	9210	9210	9210	9210	0
235	20240102	172900	1383711240	9210	9210	9210	9210	0
236	20240102	172800	1383711240	9210	9210	9210	9210	0
237	20240102	172700	1383711240	9210	9210	9210	9210	0
238	20240102	172600	1383711240	9210	9210	9210	9210	0
239	20240102	172500	1383711240	9210	9210	9210	9210	0
240	20240102	172400	1383711240	9210	9210	9210	9210	0
241	20240102	172300	1383711240	9210	9210	9210	9210	0
242	20240102	172200	1383711240	9210	9210	9210	9210	5521
243	20240102	172100	1383711240	9210	9210	9210	9210	0
244	20240102	172000	1383711240	9210	9210	9210	9210	0
245	20240102	171900	1383711240	9210	9210	9210	9210	0
246	20240102	171800	1383711240	9210	9210	9210	9210	0
247	20240102	171700	1383711240	9210	9210	9210	9210	0
248	20240102	171600	1383711240	9210	9210	9210	9210	0
249	20240102	171500	1383711240	9210	9210	9210	9210	0
250	20240102	171400	1383711240	9210	9210	9210	9210	0
251	20240102	171300	1383711240	9210	9210	9210	9210	0
252	20240102	171200	1383711240	9210	9210	9210	9210	0
253	20240102	171100	1383711240	9210	9210	9210	9210	0
254	20240102	171000	1383711240	9210	9210	9210	9210	0
255	20240102	170900	1383711240	9210	9210	9210	9210	0
256	20240102	170800	1383711240	9210	9210	9210	9210	0
257	20240102	170700	1383711240	9210	9210	9210	9210	0
258	20240102	170600	1383711240	9210	9210	9210	9210	0
259	20240102	170500	1383711240	9210	9210	9210	9210	0
260	20240102	170400	1383711240	9210	9210	9210	9210	0
261	20240102	170300	1383711240	9210	9210	9210	9210	0
262	20240102	170200	1383711240	9210	9210	9210	9210	0
263	20240102	170100	1383711240	9210	9210	9210	9210	0
264	20240102	170000	1383711240	9210	9210	9210	9210	0
265	20240102	165900	1383711240	9210	9210	9210	9210	0
266	20240102	165800	1383711240	9210	9210	9210	9210	0
267	20240102	165700	1383711240	9210	9210	9210	9210	0
268	20240102	165600	1383711240	9210	9210	9210	9210	0
269	20240102	165500	1383711240	9210	9210	9210	9210	0
270	20240102	165400	1383711240	9210	9210	9210	9210	0
271	20240102	165300	1383711240	9210	9210	9210	9210	0
272	20240102	165200	1383711240	9210	9210	9210	9210	5521
273	20240102	165100	1383711240	9210	9210	9210	9210	0
274	20240102	165000	1383711240	9210	9210	9210	9210	0
275	20240102	164900	1383711240	9210	9210	9210	9210	0
276	20240102	164800	1383711240	9210	9210	9210	9210	0
277	20240102	164700	1383711240	9210	9210	9210	9210	0
278	20240102	164600	1383711240	9210	9210	9210	9210	0
279	20240102	164500	1383711240	9210	9210	9210	9210	0
280	20240102	164400	1383711240	9210	9210	9210	9210	0
281	20240102	164300	1383711240	9210	9210	9210	9210	0
282	20240102	164200	1383711240	9210	9210	9210	9210	0
283	20240102	164100	1383711240	9210	9210	9210	9210	0
284	20240102	164000	1383711240	9210	9210	9210	9210	0
285	20240102	163900	1383711240	9210	9210	9210	9210	0
286	20240102	163800	1383711240	9210	9210	9210	9210	0
287	20240102	163700	1383711240	9210	9210	9210	9210	0
288	20240102	163600	1383711240	9210	9210	9210	9210	0
289	20240102	163500	1383711240	9210	9210	9210	9210	0
290	20240102	163400	1383711240	9210	9210	9210	9210	0
291	20240102	163300	1383711240	9210	9210	9210	9210	0
292	20240102	163200	1383711240	9210	9210	9210	9210	0
293	20240102	163100	1383711240	9210	9210	9210	9210	0
294	20240102	163000	1383711240	9210	9210	9210	9210	0
295	20240102	162900	1383711240	9210	9210	9210	9210	0
296	20240102	162800	1383711240	9210	9210	9210	9210	0
297	20240102	162700	1383711240	9210	9210	9210	9210	0
298	20240102	162600	1383711240	9210	9210	9210	9210	0
299	20240102	162500	1383711240	9210	9210	9210	9210	0
300	20240102	162400	1383711240	9210	9210	9210	9210	0
301	20240102	162300	1383711240	9210	9210	9210	9210	0
302	20240102	162200	1383711240	9210	9210	9210	9210	5521
303	20240102	162100	1383711240	9210	9210	9210	9210	0
304	20240102	162000	1383711240	9210	9210	9210	9210	0
305	20240102	161900	1383711240	9210	9210	9210	9210	0
306	20240102	161800	1383711240	9210	9210	9210	9210	0
307	20240102	161700	1383711240	9210	9210	9210	9210	0
308	20240102	161600	1383711240	9210	9210	9210	9210	0
309	20240102	161500	1383711240	9210	9210	9210	9210	0
310	20240102	161400	1383711240	9210	9210	9210	9210	0
311	20240102	161300	1383711240	9210	9210	9210	9210	0
312	20240102	161200	1383711240	9210	9210	9210	9210	0
313	20240102	161100	1383711240	9210	9210	9210	9210	0
314	20240102	161000	1383711240	9210	9210	9210	9210	0
315	20240102	160900	1383711240	9210	9210	9210	9210	0
316	20240102	160800	1383711240	9210	9210	9210	9210	0
317	20240102	160700	1383711240	9210	9210	9210	9210	0
318	20240102	160600	1383711240	9210	9210	9210	9210	0
319	20240102	160500	1383711240	9210	9210	9210	9210	0
320	20240102	160400	1383711240	9210	9210	9210	9210	0
321	20240102	160300	1383711240	9210	9210	9210	9210	0
322	20240102	160200	1383711240	9210	9210	9210	9210	0
323	20240102	160100	1383711240	9210	9210	9210	9210	0
324	20240102	160000	1383711240	9210	9210	9210	9210	0
325	20240102	155900	1383711240	9210	9210	9210	9210	0
326	20240102	155800	1383711240	9210	9210	9210	9210	0
327	20240102	155700	1383711240	9210	9210	9210	9210	0
328	20240102	155600	1383711240	9210	9210	9210	9210	0
329	20240102	155500	1383711240	9210	9210	9210	9210	0
330	20240102	155400	1383711240	9210	9210	9210	9210	0
331	20240102	155300	1383711240	9210	9210	9210	9210	0
332	20240102	155200	1383711240	9210	9210	9210	9210	5521
333	20240102	155100	1383711240	9210	9210	9210	9210	0
334	20240102	155000	1383711240	9210	9210	9210	9210	0
335	20240102	154900	1383711240	9210	9210	9210	9210	0
336	20240102	154800	1383711240	9210	9210	9210	9210	0
337	20240102	154700	1383711240	9210	9210	9210	9210	0
338	20240102	154600	1383711240	9210	9210	9210	9210	0
339	20240102	154500	1383711240	9210	9210	9210	9210	0
340	20240102	154400	1383711240	9210	9210	9210	9210	0
341	20240102	154300	1383711240	9210	9210	9210	9210	0
342	20240102	154200	1383711240	9210	9210	9210	9210	0
343	20240102	154100	1383711240	9210	9210	9210	9210	0
344	20240102	154000	1383711240	9210	9210	9210	9210	0
345	20240102	153900	1383711240	9210	9210	9210	9210	0
346	20240102	153800	1383711240	9210	9210	9210	9210	0
347	20240102	153700	1383711240	9210	9210	9210	9210	0
348	20240102	153600	1383711240	9210	9210	9210	9210	0
349	20240102	153500	1383711240	9210	9210	9210	9210	0
350	20240102	153400	1383711240	9210	9210	9210	9210	0
351	20240102	153300	1383711240	9210	9210	9210	9210	0
352	20240102	153200	1383711240	9210	9210	9210	9210	0
353	20240102	153100	1383711240	9210	9210	9210	9210	0
354	20240102	153000	1383711240	9210	9210	9210	9210	5521
355	20240102	152900	1332862830	9210	9210	9210	9210	0
356	20240102	152800	1332862830	9210	9210	9210	9210	0
357	20240102	152700	1332862830	9210	9210	9210	9210	0
358	20240102	152600	1332862830	9210	9210	9210	9210	0
359	20240102	152500	1332862830	9210	9210	9210	9210	0
360	20240102	152400	1332862830	9210	9210	9210	9210	0
361	20240102	152300	1332862830	9210	9210	9210	9210	0
362	20240102	152200	1332862830	9210	9210	9210	9210	0
363	20240102	152100	1332862830	9210	9210	9210	9210	0
364	20240102	152000	1332862830	9210	9210	9210	9210	0
365	20240102	151900	1332862830	9210	9230	9230	9210	1777
366	20240102	151800	1316468760	9230	9210	9230	9210	1752
367	20240102	151700	1300309510	9220	9200	9220	9200	500
368	20240102	151600	1295704860	9200	9210	9210	9200	665
369	20240102	151500	1289580230	9210	9210	9210	9210	10
370	20240102	151400	1289488130	9210	9200	9220	9200	1570
371	20240102	151300	1275038870	9200	9200	9200	9200	575
372	20240102	151200	1269748870	9200	9200	9200	9200	13
373	20240102	151100	1269629270	9190	9190	9190	9190	6
374	20240102	151000	1269574130	9190	9190	9190	9190	2
375	20240102	150900	1269555750	9190	9190	9190	9180	402
376	20240102	150800	1265865360	9190	9210	9210	9190	349
377	20240102	150700	1262657870	9200	9210	9210	9200	29
378	20240102	150600	1262391020	9210	9210	9210	9210	110
379	20240102	150500	1261377920	9210	9200	9210	9200	237
380	20240102	150400	1259196020	9200	9200	9200	9200	233
381	20240102	150300	1257052420	9200	9210	9210	9200	660
382	20240102	150200	1250978820	9210	9200	9210	9200	663
383	20240102	150100	1244877590	9200	9200	9200	9200	28
384	20240102	150000	1244619990	9200	9200	9200	9200	15
385	20240102	145900	1244481990	9200	9200	9200	9200	75
386	20240102	145800	1243791990	9200	9200	9210	9190	748
387	20240102	145700	1236910630	9190	9190	9190	9190	50
388	20240102	145600	1236451130	9190	9200	9200	9190	21
389	20240102	145500	1236258130	9200	9190	9200	9190	22
390	20240102	145400	1236055870	9180	9180	9180	9180	0
391	20240102	145300	1236055870	9180	9210	9210	9180	112
392	20240102	145200	1235025630	9200	9180	9200	9180	737
393	20240102	145100	1228254390	9180	9190	9190	9180	39
394	20240102	145000	1227896260	9190	9180	9190	9180	61
395	20240102	144900	1227336170	9180	9190	9190	9180	419
396	20240102	144800	1223486110	9190	9180	9190	9180	766
397	20240102	144700	1216451080	9180	9180	9180	9180	1
398	20240102	144600	1216441900	9180	9190	9190	9180	563
399	20240102	144500	1211271930	9190	9180	9190	9180	36
400	20240102	144400	1210941360	9180	9190	9190	9180	201
401	20240102	144300	1209094800	9190	9190	9190	9190	504
402	20240102	144200	1204463040	9190	9190	9190	9190	210
403	20240102	144100	1202533140	9190	9200	9200	9190	101
404	20240102	144000	1201603950	9190	9200	9200	9190	55
405	20240102	143900	1201097960	9200	9200	9200	9200	50
406	20240102	143800	1200637960	9200	9200	9200	9200	105
407	20240102	143700	1199671960	9200	9200	9200	9200	300
408	20240102	143600	1196911960	9200	9200	9200	9200	50
409	20240102	143500	1196451960	9200	9200	9200	9200	0
410	20240102	143400	1196451960	9200	9190	9200	9190	168
411	20240102	143300	1194907570	9190	9200	9200	9190	10
412	20240102	143200	1194815650	9200	9190	9200	9190	134
413	20240102	143100	1193582860	9190	9200	9200	9190	548
414	20240102	143000	1188543310	9200	9210	9210	9200	701
415	20240102	142900	1182092560	9200	9210	9210	9200	78
416	20240102	142800	1181374880	9210	9210	9210	9210	7
417	20240102	142700	1181310410	9200	9210	9210	9200	582
418	20240102	142600	1175950290	9210	9220	9220	9210	679
419	20240102	142500	1169695630	9220	9210	9220	9210	64
420	20240102	142400	1169106170	9210	9210	9210	9210	467
421	20240102	142300	1164805100	9210	9210	9210	9210	647
422	20240102	142200	1158846230	9210	9210	9210	9200	163
423	20240102	142100	1157345800	9210	9200	9210	9200	215
424	20240102	142000	1155367660	9200	9200	9200	9200	592
425	20240102	141900	1149921260	9200	9200	9210	9200	1826
426	20240102	141800	1133119900	9200	9200	9200	9200	0
427	20240102	141700	1133119900	9200	9200	9200	9200	60
428	20240102	141600	1132567900	9210	9210	9210	9200	1046
429	20240102	141500	1122937350	9210	9210	9210	9210	1
430	20240102	141400	1122928140	9210	9200	9210	9200	429
431	20240102	141300	1118979840	9210	9210	9210	9210	431
432	20240102	141200	1115010330	9210	9200	9210	9190	946
433	20240102	141100	1106306060	9200	9200	9200	9200	100
434	20240102	141000	1105386060	9200	9200	9200	9200	1
435	20240102	140900	1105376860	9200	9190	9200	9190	56
436	20240102	140800	1104862120	9190	9190	9190	9190	25
437	20240102	140700	1104632370	9190	9190	9190	9190	341
438	20240102	140600	1101498580	9190	9200	9200	9190	501
439	20240102	140500	1096889390	9200	9200	9210	9200	318
440	20240102	140400	1093961970	9200	9190	9200	9190	615
441	20240102	140300	1088306010	9190	9180	9190	9180	133
442	20240102	140200	1087083800	9180	9180	9180	9180	56
443	20240102	140100	1086569720	9180	9180	9180	9180	264
444	20240102	140000	1084146200	9180	9190	9190	9180	467
445	20240102	135900	1079855890	9180	9190	9190	9180	387
446	20240102	135800	1076299650	9200	9210	9210	9200	220
447	20240102	135700	1074275640	9200	9200	9200	9200	1
448	20240102	135600	1074266440	9210	9210	9210	9210	81
449	20240102	135500	1073520430	9210	9210	9220	9210	906
450	20240102	135400	1065175270	9210	9210	9210	9210	147
451	20240102	135300	1063821400	9190	9190	9190	9190	132
452	20240102	135200	1062608320	9210	9210	9210	9210	24
453	20240102	135100	1062387280	9200	9200	9200	9200	302
454	20240102	135000	1059608880	9200	9200	9200	9200	98
455	20240102	134900	1058707280	9190	9190	9190	9190	968
456	20240102	134800	1049811360	9190	9180	9190	9180	381
457	20240102	134700	1046312700	9170	9170	9180	9170	39
458	20240102	134600	1045955060	9170	9170	9170	9170	14
459	20240102	134500	1045826680	9170	9170	9170	9170	2
460	20240102	134400	1045808340	9170	9170	9170	9170	1
461	20240102	134300	1045799170	9190	9190	9190	9190	62
462	20240102	134200	1045229390	9160	9180	9190	9150	2360
463	20240102	134100	1023610980	9190	9190	9190	9190	0
464	20240102	134000	1023610980	9190	9190	9190	9190	64
465	20240102	133900	1023022820	9200	9200	9200	9200	1000
466	20240102	133800	1013822820	9190	9190	9190	9190	160
467	20240102	133700	1012352420	9190	9200	9200	9190	26
468	20240102	133600	1012113230	9200	9210	9210	9200	67
469	20240102	133500	1011496280	9200	9200	9200	9200	170
470	20240102	133400	1009932280	9200	9180	9200	9180	1149
471	20240102	133300	999376710	9160	9160	9160	9160	1360
472	20240102	133200	986919110	9160	9160	9160	9160	5
473	20240102	133100	986873310	9160	9160	9160	9160	20
474	20240102	133000	986690110	9160	9160	9170	9160	75
475	20240102	132900	986002950	9170	9180	9180	9170	160
476	20240102	132800	984534700	9180	9180	9180	9170	88
477	20240102	132700	983727580	9180	9180	9180	9180	1
478	20240102	132600	983718400	9170	9170	9170	9170	70
479	20240102	132500	983076500	9160	9160	9160	9160	30
480	20240102	132400	982801700	9160	9160	9160	9160	10
481	20240102	132300	982710100	9160	9190	9190	9160	210
482	20240102	132200	980782900	9200	9200	9200	9200	533
483	20240102	132100	975879300	9200	9200	9200	9200	0
484	20240102	132000	975879300	9200	9200	9200	9200	58
485	20240102	131900	975345700	9200	9200	9200	9200	470
486	20240102	131800	971021700	9210	9210	9210	9210	18
487	20240102	131700	970855920	9210	9210	9210	9200	178
488	20240102	131600	969216570	9210	9170	9210	9170	2992
489	20240102	131500	941712580	9150	9160	9160	9150	450
490	20240102	131400	937592580	9160	9160	9160	9160	97
491	20240102	131300	936704060	9160	9160	9160	9160	197
492	20240102	131200	934899540	9160	9160	9160	9160	611
493	20240102	131100	929302780	9160	9160	9160	9160	0
494	20240102	131000	929302780	9160	9160	9160	9160	1
495	20240102	130900	929293620	9160	9180	9180	9160	11
496	20240102	130800	929192660	9180	9160	9180	9160	421
497	20240102	130700	925336080	9160	9170	9180	9160	171
498	20240102	130600	923768290	9170	9170	9170	9170	89
499	20240102	130500	922952160	9170	9170	9170	9170	8
500	20240102	130400	922878800	9170	9170	9170	9170	20
501	20240102	130300	922695400	9170	9180	9180	9170	1837
502	20240102	130200	905838210	9180	9190	9190	9180	652
503	20240102	130100	899850880	9190	9190	9190	9190	86
504	20240102	130000	899060540	9180	9180	9180	9180	293
505	20240102	125900	896370800	9200	9200	9200	9200	300
506	20240102	125800	893610800	9180	9190	9200	9180	204
507	20240102	125700	891736980	9200	9190	9200	9190	1673
508	20240102	125600	876346990	9200	9200	9200	9190	339
509	20240102	125500	873228890	9190	9190	9200	9190	33
510	20240102	125400	872925520	9180	9200	9200	9180	640
511	20240102	125300	867049920	9200	9190	9200	9180	1071
512	20240102	125200	857202060	9170	9180	9180	9170	57
513	20240102	125100	856679350	9160	9160	9160	9160	0
514	20240102	125000	856679350	9160	9170	9180	9160	587
515	20240102	124900	851296850	9170	9180	9180	9170	1520
516	20240102	124800	837350350	9190	9170	9190	9170	120
517	20240102	124700	836249550	9190	9170	9190	9170	241
518	20240102	124600	834035360	9190	9170	9190	9170	2387
519	20240102	124500	812125810	9160	9170	9170	9160	90
520	20240102	124400	811300610	9160	9170	9170	9160	34
521	20240102	124300	810989030	9170	9170	9170	9170	1
522	20240102	124200	810979860	9170	9160	9170	9140	701
523	20240102	124100	804556770	9160	9150	9170	9150	647
524	20240102	124000	798629920	9150	9150	9160	9150	70
525	20240102	123900	797988920	9150	9150	9160	9150	239
526	20240102	123800	795799970	9150	9150	9150	9150	132
527	20240102	123700	794592170	9150	9150	9150	9150	1
528	20240102	123600	794583020	9150	9150	9150	9150	28
529	20240102	123500	794326820	9150	9140	9150	9140	23
530	20240102	123400	794116470	9130	9130	9130	9130	4
531	20240102	123300	794079950	9130	9130	9130	9130	22
532	20240102	123200	793879090	9130	9130	9130	9130	200
533	20240102	123100	792053090	9130	9140	9140	9130	300
534	20240102	123000	789312640	9160	9150	9160	9140	169
535	20240102	122900	787765300	9160	9170	9170	9160	73
536	20240102	122800	787095910	9170	9140	9170	9140	1455
537	20240102	122700	773774440	9140	9150	9150	9140	46
538	20240102	122600	773353900	9130	9150	9150	9130	651
539	20240102	122500	767400250	9150	9150	9150	9150	2
540	20240102	122400	767381950	9130	9130	9130	9130	260
541	20240102	122300	765008150	9130	9140	9140	9130	555
542	20240102	122200	759938450	9140	9140	9140	9140	363
543	20240102	122100	756620630	9140	9130	9140	9130	328
544	20240102	122000	753625490	9130	9120	9130	9120	291
545	20240102	121900	750969590	9110	9110	9110	9110	8
546	20240102	121800	750896710	9110	9110	9110	9110	0
547	20240102	121700	750896710	9110	9110	9110	9110	8
548	20240102	121600	750823830	9110	9110	9110	9110	183
549	20240102	121500	749156700	9110	9110	9110	9100	125
550	20240102	121400	748018620	9110	9110	9110	9110	12
551	20240102	121300	747909300	9110	9100	9110	9100	505
552	20240102	121200	743312790	9100	9100	9100	9100	500
553	20240102	121100	738762790	9100	9100	9100	9100	376
554	20240102	121000	735341190	9110	9110	9110	9110	5
555	20240102	120900	735295640	9110	9110	9110	9110	178
556	20240102	120800	733674060	9120	9130	9130	9120	184
557	20240102	120700	731995970	9130	9130	9130	9130	5
558	20240102	120600	731950320	9130	9140	9140	9120	584
559	20240102	120500	726622240	9140	9140	9140	9140	20
560	20240102	120400	726439440	9130	9120	9130	9110	318
561	20240102	120300	723537190	9110	9110	9110	9110	15
562	20240102	120200	723400540	9110	9100	9110	9100	679
563	20240102	120100	717218850	9100	9100	9100	9100	187
564	20240102	120000	715517150	9110	9110	9110	9110	0
565	20240102	115900	715517150	9110	9110	9110	9110	1
566	20240102	115800	715508040	9110	9080	9110	9080	23
567	20240102	115700	715298900	9080	9080	9080	9080	140
568	20240102	115600	714027700	9070	9110	9110	9070	339
569	20240102	115500	710944510	9100	9100	9100	9080	1493
570	20240102	115400	697381490	9100	9100	9100	9090	152
571	20240102	115300	695998300	9100	9120	9120	9100	622
572	20240102	115200	690335980	9120	9110	9140	9110	596
573	20240102	115100	684901360	9120	9110	9120	9110	353
574	20240102	115000	681682330	9100	9100	9100	9100	696
575	20240102	114900	675348730	9110	9110	9120	9110	175
576	20240102	114800	673753460	9120	9120	9130	9120	642
577	20240102	114700	667894420	9120	9140	9140	9120	441
578	20240102	114600	663867660	9140	9130	9160	9130	88
579	20240102	114500	663063520	9130	9170	9180	9130	1802
580	20240102	114400	646569330	9170	9150	9170	9140	317
581	20240102	114300	643666820	9150	9140	9150	9140	1041
582	20240102	114200	634146990	9140	9140	9150	9140	483
583	20240102	114100	629732270	9130	9130	9150	9130	734
584	20240102	114000	623022170	9120	9120	9140	9120	3043
585	20240102	113900	595242410	9120	9100	9120	9090	2431
586	20240102	113800	573119430	9090	9070	9100	9070	5823
587	20240102	113700	520219610	9060	9060	9060	9050	745
588	20240102	113600	513470020	9060	9060	9070	9060	1462
589	20240102	113500	500210190	9060	9060	9070	9060	949
590	20240102	113400	491605420	9060	9030	9060	9030	3167
591	20240102	113300	462972960	9020	9020	9020	9020	450
592	20240102	113200	458913960	9020	9030	9030	9020	482
593	20240102	113100	454562500	9030	9020	9030	9020	224
594	20240102	113000	452539980	9030	9030	9030	9030	4
595	20240102	112900	452503860	9030	9030	9030	9030	159
596	20240102	112800	451068090	9030	9030	9030	9030	101
597	20240102	112700	450156060	9030	9020	9030	9020	1735
598	20240102	112600	434501060	9010	9010	9020	9010	19
599	20240102	112500	434329830	9000	9020	9020	9000	11
600	20240102	112400	434230630	9020	8980	9020	8980	400
601	20240102	112300	430631420	8980	8990	9000	8980	1048
602	20240102	112200	421207100	8990	8980	8990	8980	32
603	20240102	112100	420919630	8970	8980	8980	8970	128
604	20240102	112000	419770240	8980	8960	8980	8960	69
605	20240102	111900	419151290	8960	8960	8960	8960	2
606	20240102	111800	419133370	8960	8950	8960	8950	36
607	20240102	111700	418810850	8950	8950	8950	8950	13
608	20240102	111600	418694500	8950	8950	8950	8950	402
609	20240102	111500	415096600	8950	8940	8950	8940	175
610	20240102	111400	413530400	8930	8930	8930	8930	11
611	20240102	111300	413432170	8930	8920	8930	8920	193
612	20240102	111200	411709880	8930	8930	8930	8930	29
613	20240102	111100	411450910	8920	8890	8920	8890	99
614	20240102	111000	410568100	8890	8890	8890	8890	91
615	20240102	110900	409759110	8890	8890	8890	8890	24
616	20240102	110800	409545750	8890	8890	8890	8890	50
617	20240102	110700	409101250	8890	8910	8910	8890	1943
618	20240102	110600	391812260	8910	8910	8910	8910	13
619	20240102	110500	391696430	8910	8910	8910	8910	458
620	20240102	110400	387615650	8910	8910	8910	8910	457
621	20240102	110300	383543780	8920	8910	8920	8910	166
622	20240102	110200	382064710	8910	8910	8910	8910	110
623	20240102	110100	381084610	8940	8910	8940	8910	12
624	20240102	110000	380977360	8920	8940	8940	8920	1686
625	20240102	105900	365922850	8950	8950	8950	8940	25
626	20240102	105800	365699280	8940	8940	8940	8940	926
627	20240102	105700	357420840	8950	8950	8950	8950	114
628	20240102	105600	356400540	8940	8980	8980	8940	703
629	20240102	105500	350098050	8970	8970	8970	8950	838
630	20240102	105400	342582330	8980	9000	9000	8980	382
631	20240102	105300	339150850	9000	9020	9020	9000	759
632	20240102	105200	332317970	9030	9030	9030	9030	216
633	20240102	105100	330367490	9030	9010	9030	9010	1011
634	20240102	105000	321241220	9030	9020	9030	9000	847
635	20240102	104900	313598020	9020	9000	9020	9000	859
636	20240102	104800	305856370	9000	8990	9000	8990	2395
637	20240102	104700	284310410	8980	8960	8980	8940	986
638	20240102	104600	275475620	8970	8970	8970	8960	287
639	20240102	104500	272901330	8930	8950	8970	8930	1934
640	20240102	104400	255590680	8940	8950	8950	8940	17
641	20240102	104300	255438580	8950	8940	8950	8930	230
642	20240102	104200	253382150	8920	8920	8920	8920	219
643	20240102	104100	251428670	8920	8950	8950	8920	38
644	20240102	104000	251089220	8920	8950	8950	8920	127
645	20240102	103900	249955870	8960	8960	8960	8960	50
646	20240102	103800	249507870	8920	8960	8960	8920	122
647	20240102	103700	248414930	8960	8940	8960	8940	1222
648	20240102	103600	237485690	8940	8910	8940	8900	126
649	20240102	103500	236363830	8910	8910	8920	8910	16
650	20240102	103400	236221260	8910	8930	8930	8910	254
651	20240102	103300	233955100	8930	8940	8940	8930	151
652	20240102	103200	232605630	8940	8930	8940	8930	254
653	20240102	103100	230335410	8930	8940	8940	8930	49
654	20240102	103000	229897740	8940	8940	8940	8910	210
655	20240102	102900	228021240	8940	8940	8940	8920	563
656	20240102	102800	222998220	8940	8930	8950	8930	1697
657	20240102	102700	207825750	8930	8920	8930	8920	199
658	20240102	102600	206050570	8900	8920	8920	8900	44
659	20240102	102500	205658130	8900	8880	8900	8880	553
660	20240102	102400	200738090	8880	8880	8880	8880	121
661	20240102	102300	199663610	8870	8870	8870	8870	563
662	20240102	102200	194669800	8870	8860	8870	8860	138
663	20240102	102100	193446580	8860	8880	8880	8850	98
664	20240102	102000	192578760	8880	8920	8950	8880	442
665	20240102	101900	188645960	8960	8970	8970	8920	228
666	20240102	101800	186610960	8970	8990	8990	8940	469
667	20240102	101700	182405440	8990	9000	9050	8970	1708
668	20240102	101600	167031460	9000	8970	9050	8970	5237
669	20240102	101500	119820650	8960	8900	8960	8900	1772
670	20240102	101400	103983600	8890	8860	8890	8860	3306
671	20240102	101300	74649130	8820	8820	8820	8820	600
672	20240102	101200	69357130	8820	8820	8820	8820	301
673	20240102	101100	66702310	8820	8830	8830	8820	142
674	20240102	101000	65448780	8810	8830	8830	8810	662
675	20240102	100900	59614130	8830	8810	8830	8810	430
676	20240102	100800	55819250	8810	8830	8830	8810	1371
677	20240102	100700	43722590	8870	8870	8870	8870	100
678	20240102	100600	42835590	8820	8810	8820	8810	499
679	20240102	100500	38439380	8810	8820	8820	8810	271
680	20240102	100400	36049170	8820	8820	8820	8820	592
681	20240102	100300	30827730	8820	8820	8820	8820	269
682	20240102	100200	28455150	8820	8830	8870	8820	917
683	20240102	100100	20358740	8870	8840	8880	8810	320
684	20240102	100000	17524090	8830	8890	8890	8830	1976