KissMeData/059090/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	194000	1309339130	9210	9210	9210	9210	564
3	20240104	193900	1309339130	9210	9210	9210	9210	0
4	20240104	193800	1309339130	9210	9210	9210	9210	0
5	20240104	193700	1309339130	9210	9210	9210	9210	0
6	20240104	193600	1309339130	9210	9210	9210	9210	0
7	20240104	193500	1309339130	9210	9210	9210	9210	0
8	20240104	193400	1309339130	9210	9210	9210	9210	0
9	20240104	193300	1309339130	9210	9210	9210	9210	0
10	20240104	193200	1309339130	9210	9210	9210	9210	0
11	20240104	193100	1309339130	9210	9210	9210	9210	0
12	20240104	193000	1309339130	9210	9210	9210	9210	0
13	20240104	192900	1309339130	9210	9210	9210	9210	0
14	20240104	192800	1309339130	9210	9210	9210	9210	0
15	20240104	192700	1309339130	9210	9210	9210	9210	0
16	20240104	192600	1309339130	9210	9210	9210	9210	0
17	20240104	192500	1309339130	9210	9210	9210	9210	0
18	20240104	192400	1309339130	9210	9210	9210	9210	0
19	20240104	192300	1309339130	9210	9210	9210	9210	0
20	20240104	192200	1309339130	9210	9210	9210	9210	0
21	20240104	192100	1309339130	9210	9210	9210	9210	0
22	20240104	192000	1309339130	9210	9210	9210	9210	0
23	20240104	191900	1309339130	9210	9210	9210	9210	0
24	20240104	191800	1309339130	9210	9210	9210	9210	0
25	20240104	191700	1309339130	9210	9210	9210	9210	0
26	20240104	191600	1309339130	9210	9210	9210	9210	0
27	20240104	191500	1309339130	9210	9210	9210	9210	0
28	20240104	191400	1309339130	9210	9210	9210	9210	0
29	20240104	191300	1309339130	9210	9210	9210	9210	0
30	20240104	191200	1309339130	9210	9210	9210	9210	0
31	20240104	191100	1309339130	9210	9210	9210	9210	0
32	20240104	191000	1309339130	9210	9210	9210	9210	564
33	20240104	190900	1309339130	9210	9210	9210	9210	0
34	20240104	190800	1309339130	9210	9210	9210	9210	0
35	20240104	190700	1309339130	9210	9210	9210	9210	0
36	20240104	190600	1309339130	9210	9210	9210	9210	0
37	20240104	190500	1309339130	9210	9210	9210	9210	0
38	20240104	190400	1309339130	9210	9210	9210	9210	0
39	20240104	190300	1309339130	9210	9210	9210	9210	0
40	20240104	190200	1309339130	9210	9210	9210	9210	0
41	20240104	190100	1309339130	9210	9210	9210	9210	0
42	20240104	190000	1309339130	9210	9210	9210	9210	0
43	20240104	185900	1309339130	9210	9210	9210	9210	0
44	20240104	185800	1309339130	9210	9210	9210	9210	0
45	20240104	185700	1309339130	9210	9210	9210	9210	0
46	20240104	185600	1309339130	9210	9210	9210	9210	0
47	20240104	185500	1309339130	9210	9210	9210	9210	0
48	20240104	185400	1309339130	9210	9210	9210	9210	0
49	20240104	185300	1309339130	9210	9210	9210	9210	0
50	20240104	185200	1309339130	9210	9210	9210	9210	0
51	20240104	185100	1309339130	9210	9210	9210	9210	0
52	20240104	185000	1309339130	9210	9210	9210	9210	0
53	20240104	184900	1309339130	9210	9210	9210	9210	0
54	20240104	184800	1309339130	9210	9210	9210	9210	0
55	20240104	184700	1309339130	9210	9210	9210	9210	0
56	20240104	184600	1309339130	9210	9210	9210	9210	0
57	20240104	184500	1309339130	9210	9210	9210	9210	0
58	20240104	184400	1309339130	9210	9210	9210	9210	0
59	20240104	184300	1309339130	9210	9210	9210	9210	0
60	20240104	184200	1309339130	9210	9210	9210	9210	0
61	20240104	184100	1309339130	9210	9210	9210	9210	0
62	20240104	184000	1309339130	9210	9210	9210	9210	564
63	20240104	183900	1309339130	9210	9210	9210	9210	0
64	20240104	183800	1309339130	9210	9210	9210	9210	0
65	20240104	183700	1309339130	9210	9210	9210	9210	0
66	20240104	183600	1309339130	9210	9210	9210	9210	0
67	20240104	183500	1309339130	9210	9210	9210	9210	0
68	20240104	183400	1309339130	9210	9210	9210	9210	0
69	20240104	183300	1309339130	9210	9210	9210	9210	0
70	20240104	183200	1309339130	9210	9210	9210	9210	0
71	20240104	183100	1309339130	9210	9210	9210	9210	0
72	20240104	183000	1309339130	9210	9210	9210	9210	0
73	20240104	182900	1309339130	9210	9210	9210	9210	0
74	20240104	182800	1309339130	9210	9210	9210	9210	0
75	20240104	182700	1309339130	9210	9210	9210	9210	0
76	20240104	182600	1309339130	9210	9210	9210	9210	0
77	20240104	182500	1309339130	9210	9210	9210	9210	0
78	20240104	182400	1309339130	9210	9210	9210	9210	0
79	20240104	182300	1309339130	9210	9210	9210	9210	0
80	20240104	182200	1309339130	9210	9210	9210	9210	0
81	20240104	182100	1309339130	9210	9210	9210	9210	0
82	20240104	182000	1309339130	9210	9210	9210	9210	0
83	20240104	181900	1309339130	9210	9210	9210	9210	0
84	20240104	181800	1309339130	9210	9210	9210	9210	0
85	20240104	181700	1309339130	9210	9210	9210	9210	0
86	20240104	181600	1309339130	9210	9210	9210	9210	0
87	20240104	181500	1309339130	9210	9210	9210	9210	0
88	20240104	181400	1309339130	9210	9210	9210	9210	0
89	20240104	181300	1309339130	9210	9210	9210	9210	0
90	20240104	181200	1309339130	9210	9210	9210	9210	0
91	20240104	181100	1309339130	9210	9210	9210	9210	0
92	20240104	181000	1309339130	9210	9210	9210	9210	564
93	20240104	180900	1309339130	9210	9210	9210	9210	0
94	20240104	180800	1309339130	9210	9210	9210	9210	0
95	20240104	180700	1309339130	9210	9210	9210	9210	0
96	20240104	180600	1309339130	9210	9210	9210	9210	0
97	20240104	180500	1309339130	9210	9210	9210	9210	0
98	20240104	180400	1309339130	9210	9210	9210	9210	0
99	20240104	180300	1309339130	9210	9210	9210	9210	0
100	20240104	180200	1309339130	9210	9210	9210	9210	0
101	20240104	180100	1309339130	9210	9210	9210	9210	0
102	20240104	180000	1309339130	9210	9210	9210	9210	0
103	20240104	175900	1309339130	9210	9210	9210	9210	0
104	20240104	175800	1309339130	9210	9210	9210	9210	0
105	20240104	175700	1309339130	9210	9210	9210	9210	0
106	20240104	175600	1309339130	9210	9210	9210	9210	0
107	20240104	175500	1309339130	9210	9210	9210	9210	0
108	20240104	175400	1309339130	9210	9210	9210	9210	0
109	20240104	175300	1309339130	9210	9210	9210	9210	0
110	20240104	175200	1309339130	9210	9210	9210	9210	0
111	20240104	175100	1309339130	9210	9210	9210	9210	0
112	20240104	175000	1309339130	9210	9210	9210	9210	0
113	20240104	174900	1309339130	9210	9210	9210	9210	0
114	20240104	174800	1309339130	9210	9210	9210	9210	0
115	20240104	174700	1309339130	9210	9210	9210	9210	0
116	20240104	174600	1309339130	9210	9210	9210	9210	0
117	20240104	174500	1309339130	9210	9210	9210	9210	0
118	20240104	174400	1309339130	9210	9210	9210	9210	0
119	20240104	174300	1309339130	9210	9210	9210	9210	0
120	20240104	174200	1309339130	9210	9210	9210	9210	0
121	20240104	174100	1309339130	9210	9210	9210	9210	0
122	20240104	174000	1309339130	9210	9210	9210	9210	564
123	20240104	173900	1309339130	9210	9210	9210	9210	0
124	20240104	173800	1309339130	9210	9210	9210	9210	0
125	20240104	173700	1309339130	9210	9210	9210	9210	0
126	20240104	173600	1309339130	9210	9210	9210	9210	0
127	20240104	173500	1309339130	9210	9210	9210	9210	0
128	20240104	173400	1309339130	9210	9210	9210	9210	0
129	20240104	173300	1309339130	9210	9210	9210	9210	0
130	20240104	173200	1309339130	9210	9210	9210	9210	0
131	20240104	173100	1309339130	9210	9210	9210	9210	0
132	20240104	173000	1309339130	9210	9210	9210	9210	0
133	20240104	172900	1309339130	9210	9210	9210	9210	0
134	20240104	172800	1309339130	9210	9210	9210	9210	0
135	20240104	172700	1309339130	9210	9210	9210	9210	0
136	20240104	172600	1309339130	9210	9210	9210	9210	0
137	20240104	172500	1309339130	9210	9210	9210	9210	0
138	20240104	172400	1309339130	9210	9210	9210	9210	0
139	20240104	172300	1309339130	9210	9210	9210	9210	0
140	20240104	172200	1309339130	9210	9210	9210	9210	0
141	20240104	172100	1309339130	9210	9210	9210	9210	0
142	20240104	172000	1309339130	9210	9210	9210	9210	0
143	20240104	171900	1309339130	9210	9210	9210	9210	0
144	20240104	171800	1309339130	9210	9210	9210	9210	0
145	20240104	171700	1309339130	9210	9210	9210	9210	0
146	20240104	171600	1309339130	9210	9210	9210	9210	0
147	20240104	171500	1309339130	9210	9210	9210	9210	0
148	20240104	171400	1309339130	9210	9210	9210	9210	0
149	20240104	171300	1309339130	9210	9210	9210	9210	0
150	20240104	171200	1309339130	9210	9210	9210	9210	0
151	20240104	171100	1309339130	9210	9210	9210	9210	0
152	20240104	171000	1309339130	9210	9210	9210	9210	564
153	20240104	170900	1309339130	9210	9210	9210	9210	0
154	20240104	170800	1309339130	9210	9210	9210	9210	0
155	20240104	170700	1309339130	9210	9210	9210	9210	0
156	20240104	170600	1309339130	9210	9210	9210	9210	0
157	20240104	170500	1309339130	9210	9210	9210	9210	0
158	20240104	170400	1309339130	9210	9210	9210	9210	0
159	20240104	170300	1309339130	9210	9210	9210	9210	0
160	20240104	170200	1309339130	9210	9210	9210	9210	0
161	20240104	170100	1309339130	9210	9210	9210	9210	0
162	20240104	170000	1309339130	9210	9210	9210	9210	0
163	20240104	165900	1309339130	9210	9210	9210	9210	0
164	20240104	165800	1309339130	9210	9210	9210	9210	0
165	20240104	165700	1309339130	9210	9210	9210	9210	0
166	20240104	165600	1309339130	9210	9210	9210	9210	0
167	20240104	165500	1309339130	9210	9210	9210	9210	0
168	20240104	165400	1309339130	9210	9210	9210	9210	0
169	20240104	165300	1309339130	9210	9210	9210	9210	0
170	20240104	165200	1309339130	9210	9210	9210	9210	0
171	20240104	165100	1309339130	9210	9210	9210	9210	0
172	20240104	165000	1309339130	9210	9210	9210	9210	0
173	20240104	164900	1309339130	9210	9210	9210	9210	0
174	20240104	164800	1309339130	9210	9210	9210	9210	0
175	20240104	164700	1309339130	9210	9210	9210	9210	0
176	20240104	164600	1309339130	9210	9210	9210	9210	0
177	20240104	164500	1309339130	9210	9210	9210	9210	0
178	20240104	164400	1309339130	9210	9210	9210	9210	0
179	20240104	164300	1309339130	9210	9210	9210	9210	0
180	20240104	164200	1309339130	9210	9210	9210	9210	0
181	20240104	164100	1309339130	9210	9210	9210	9210	0
182	20240104	164000	1309339130	9210	9210	9210	9210	564
183	20240104	163900	1309339130	9210	9210	9210	9210	0
184	20240104	163800	1309339130	9210	9210	9210	9210	0
185	20240104	163700	1309339130	9210	9210	9210	9210	0
186	20240104	163600	1309339130	9210	9210	9210	9210	0
187	20240104	163500	1309339130	9210	9210	9210	9210	0
188	20240104	163400	1309339130	9210	9210	9210	9210	0
189	20240104	163300	1309339130	9210	9210	9210	9210	0
190	20240104	163200	1309339130	9210	9210	9210	9210	0
191	20240104	163100	1309339130	9210	9210	9210	9210	0
192	20240104	163000	1309339130	9210	9210	9210	9210	0
193	20240104	162900	1309339130	9210	9210	9210	9210	0
194	20240104	162800	1309339130	9210	9210	9210	9210	0
195	20240104	162700	1309339130	9210	9210	9210	9210	0
196	20240104	162600	1309339130	9210	9210	9210	9210	0
197	20240104	162500	1309339130	9210	9210	9210	9210	0
198	20240104	162400	1309339130	9210	9210	9210	9210	0
199	20240104	162300	1309339130	9210	9210	9210	9210	0
200	20240104	162200	1309339130	9210	9210	9210	9210	0
201	20240104	162100	1309339130	9210	9210	9210	9210	0
202	20240104	162000	1309339130	9210	9210	9210	9210	0
203	20240104	161900	1309339130	9210	9210	9210	9210	0
204	20240104	161800	1309339130	9210	9210	9210	9210	0
205	20240104	161700	1309339130	9210	9210	9210	9210	0
206	20240104	161600	1309339130	9210	9210	9210	9210	0
207	20240104	161500	1309339130	9210	9210	9210	9210	0
208	20240104	161400	1309339130	9210	9210	9210	9210	0
209	20240104	161300	1309339130	9210	9210	9210	9210	0
210	20240104	161200	1309339130	9210	9210	9210	9210	0
211	20240104	161100	1309339130	9210	9210	9210	9210	0
212	20240104	161000	1309339130	9210	9210	9210	9210	564
213	20240104	160900	1309339130	9210	9210	9210	9210	0
214	20240104	160800	1309339130	9210	9210	9210	9210	0
215	20240104	160700	1309339130	9210	9210	9210	9210	0
216	20240104	160600	1309339130	9210	9210	9210	9210	0
217	20240104	160500	1309339130	9210	9210	9210	9210	0
218	20240104	160400	1309339130	9210	9210	9210	9210	0
219	20240104	160300	1309339130	9210	9210	9210	9210	0
220	20240104	160200	1309339130	9210	9210	9210	9210	0
221	20240104	160100	1309339130	9210	9210	9210	9210	0
222	20240104	160000	1309339130	9210	9210	9210	9210	0
223	20240104	155900	1309339130	9210	9210	9210	9210	0
224	20240104	155800	1309339130	9210	9210	9210	9210	0
225	20240104	155700	1309339130	9210	9210	9210	9210	0
226	20240104	155600	1309339130	9210	9210	9210	9210	0
227	20240104	155500	1309339130	9210	9210	9210	9210	0
228	20240104	155400	1309339130	9210	9210	9210	9210	0
229	20240104	155300	1309339130	9210	9210	9210	9210	0
230	20240104	155200	1309339130	9210	9210	9210	9210	0
231	20240104	155100	1309339130	9210	9210	9210	9210	0
232	20240104	155000	1309339130	9210	9210	9210	9210	0
233	20240104	154900	1309339130	9210	9210	9210	9210	0
234	20240104	154800	1309339130	9210	9210	9210	9210	0
235	20240104	154700	1309339130	9210	9210	9210	9210	0
236	20240104	154600	1309339130	9210	9210	9210	9210	0
237	20240104	154500	1309339130	9210	9210	9210	9210	0
238	20240104	154400	1309339130	9210	9210	9210	9210	0
239	20240104	154300	1309339130	9210	9210	9210	9210	0
240	20240104	154200	1309339130	9210	9210	9210	9210	0
241	20240104	154100	1309339130	9210	9210	9210	9210	0
242	20240104	154000	1309339130	9210	9210	9210	9210	564
243	20240104	153900	1309339130	9210	9210	9210	9210	0
244	20240104	153800	1309339130	9210	9210	9210	9210	0
245	20240104	153700	1309339130	9210	9210	9210	9210	0
246	20240104	153600	1309339130	9210	9210	9210	9210	0
247	20240104	153500	1309339130	9210	9210	9210	9210	0
248	20240104	153400	1309339130	9210	9210	9210	9210	0
249	20240104	153300	1309339130	9210	9210	9210	9210	0
250	20240104	153200	1309339130	9210	9210	9210	9210	0
251	20240104	153100	1309339130	9210	9210	9210	9210	0
252	20240104	153000	1309339130	9210	9210	9210	9210	564
253	20240104	152900	1304144690	9230	9230	9230	9230	0
254	20240104	152800	1304144690	9230	9230	9230	9230	0
255	20240104	152700	1304144690	9230	9230	9230	9230	0
256	20240104	152600	1304144690	9230	9230	9230	9230	0
257	20240104	152500	1304144690	9230	9230	9230	9230	0
258	20240104	152400	1304144690	9230	9230	9230	9230	0
259	20240104	152300	1304144690	9230	9230	9230	9230	0
260	20240104	152200	1304144690	9230	9230	9230	9230	0
261	20240104	152100	1304144690	9230	9230	9230	9230	0
262	20240104	152000	1304144690	9230	9230	9230	9230	0
263	20240104	151900	1304144690	9230	9210	9230	9200	347
264	20240104	151800	1300951490	9210	9210	9210	9210	43
265	20240104	151700	1300555460	9210	9210	9210	9210	27
266	20240104	151600	1300306790	9210	9210	9230	9210	389
267	20240104	151500	1296724080	9210	9210	9210	9210	35
268	20240104	151400	1296401730	9210	9220	9220	9210	390
269	20240104	151300	1292806130	9220	9210	9230	9210	565
270	20240104	151200	1287596710	9210	9220	9220	9210	711
271	20240104	151100	1281042760	9230	9230	9230	9220	28
272	20240104	151000	1280784490	9240	9240	9240	9240	21
273	20240104	150900	1280590450	9240	9240	9240	9240	35
274	20240104	150800	1280267050	9240	9240	9240	9240	10
275	20240104	150700	1280174650	9240	9240	9240	9240	53
276	20240104	150600	1279684930	9240	9240	9240	9240	290
277	20240104	150500	1277005330	9210	9250	9250	9210	226
278	20240104	150400	1274923410	9250	9250	9250	9250	1045
279	20240104	150300	1265257160	9250	9230	9250	9230	21
280	20240104	150200	1265063170	9230	9220	9230	9220	260
281	20240104	150100	1262663760	9210	9210	9210	9210	1
282	20240104	150000	1262654550	9210	9210	9210	9210	60
283	20240104	145900	1262101950	9210	9210	9210	9210	7
284	20240104	145800	1262037480	9200	9210	9210	9200	577
285	20240104	145700	1256726940	9230	9230	9230	9230	10
286	20240104	145600	1256634640	9230	9210	9230	9210	30
287	20240104	145500	1256358140	9230	9230	9230	9230	10
288	20240104	145400	1256265840	9240	9240	9240	9240	0
289	20240104	145300	1256265840	9240	9210	9240	9210	760
290	20240104	145200	1249253660	9210	9210	9210	9210	205
291	20240104	145100	1247365610	9210	9220	9220	9210	152
292	20240104	145000	1245965470	9220	9220	9220	9220	30
293	20240104	144900	1245688870	9220	9210	9220	9210	1002
294	20240104	144800	1236450450	9220	9220	9220	9220	70
295	20240104	144700	1235805050	9220	9220	9220	9200	432
296	20240104	144600	1231830010	9220	9220	9220	9200	424
297	20240104	144500	1227927210	9200	9200	9200	9200	0
298	20240104	144400	1227927210	9200	9210	9210	9200	866
299	20240104	144300	1219959980	9230	9230	9230	9230	1000
300	20240104	144200	1210729980	9210	9210	9210	9210	1
301	20240104	144100	1210720770	9200	9210	9210	9200	443
302	20240104	144000	1206645160	9220	9210	9220	9210	62
303	20240104	143900	1206073960	9210	9230	9230	9200	767
304	20240104	143800	1199008200	9210	9210	9210	9210	0
305	20240104	143700	1199008200	9210	9210	9210	9210	12
306	20240104	143600	1198897680	9230	9230	9230	9230	20
307	20240104	143500	1198713080	9230	9230	9230	9230	0
308	20240104	143400	1198713080	9230	9230	9230	9230	0
309	20240104	143300	1198713080	9230	9230	9230	9230	51
310	20240104	143200	1198242350	9210	9210	9210	9210	0
311	20240104	143100	1198242350	9210	9220	9220	9210	267
312	20240104	143000	1195780780	9220	9220	9220	9220	10
313	20240104	142900	1195688580	9220	9210	9220	9210	250
314	20240104	142800	1193385080	9220	9210	9220	9210	16
315	20240104	142700	1193237670	9200	9200	9200	9200	200
316	20240104	142600	1191397670	9200	9200	9200	9200	0
317	20240104	142500	1191397670	9200	9220	9220	9200	283
318	20240104	142400	1188793840	9200	9210	9210	9200	171
319	20240104	142300	1187219430	9210	9210	9210	9210	44
320	20240104	142200	1186814190	9210	9220	9220	9210	2876
321	20240104	142100	1160305370	9220	9220	9220	9220	10
322	20240104	142000	1160213170	9230	9230	9230	9230	1
323	20240104	141900	1160203940	9230	9220	9230	9220	1301
324	20240104	141800	1148208710	9230	9230	9230	9230	0
325	20240104	141700	1148208710	9230	9230	9230	9230	121
326	20240104	141600	1147091880	9220	9220	9220	9220	0
327	20240104	141500	1147091880	9220	9220	9220	9220	0
328	20240104	141400	1147091880	9220	9220	9220	9220	10
329	20240104	141300	1146999680	9230	9230	9230	9230	6
330	20240104	141200	1146944300	9230	9230	9230	9230	7
331	20240104	141100	1146879690	9230	9230	9240	9230	17
332	20240104	141000	1146722750	9220	9220	9220	9220	10
333	20240104	140900	1146630550	9230	9230	9230	9230	1253
334	20240104	140800	1135065360	9240	9240	9240	9240	1
335	20240104	140700	1135056120	9240	9240	9240	9240	2
336	20240104	140600	1135037640	9250	9240	9250	9240	201
337	20240104	140500	1133180390	9230	9230	9230	9230	0
338	20240104	140400	1133180390	9230	9240	9240	9230	200
339	20240104	140300	1131333390	9240	9240	9240	9240	6
340	20240104	140200	1131277950	9230	9230	9230	9230	0
341	20240104	140100	1131277950	9230	9230	9230	9230	0
342	20240104	140000	1131277950	9230	9230	9230	9230	0
343	20240104	135900	1131277950	9230	9230	9230	9230	1621
344	20240104	135800	1116316120	9240	9240	9240	9240	722
345	20240104	135700	1109644840	9250	9260	9260	9250	255
346	20240104	135600	1107285270	9270	9270	9270	9270	0
347	20240104	135500	1107285270	9270	9270	9270	9270	1
348	20240104	135400	1107276000	9270	9270	9270	9270	2
349	20240104	135300	1107257460	9270	9270	9270	9270	1
350	20240104	135200	1107248190	9270	9270	9270	9270	11
351	20240104	135100	1107146220	9270	9270	9270	9270	8
352	20240104	135000	1107072060	9260	9260	9260	9260	20
353	20240104	134900	1106886860	9260	9260	9260	9260	112
354	20240104	134800	1105849740	9260	9260	9260	9260	2
355	20240104	134700	1105831220	9250	9250	9250	9250	0
356	20240104	134600	1105831220	9250	9250	9250	9250	0
357	20240104	134500	1105831220	9250	9250	9250	9250	0
358	20240104	134400	1105831220	9250	9250	9250	9250	99
359	20240104	134300	1104915470	9240	9240	9240	9240	399
360	20240104	134200	1101228710	9240	9240	9240	9240	30
361	20240104	134100	1100951510	9240	9240	9240	9240	2
362	20240104	134000	1100933030	9230	9230	9230	9230	0
363	20240104	133900	1100933030	9230	9240	9240	9230	176
364	20240104	133800	1099307540	9240	9240	9240	9240	0
365	20240104	133700	1099307540	9240	9240	9240	9240	70
366	20240104	133600	1098660740	9230	9230	9230	9230	0
367	20240104	133500	1098660740	9230	9230	9230	9230	500
368	20240104	133400	1094045740	9240	9240	9240	9240	1
369	20240104	133300	1094036500	9230	9230	9230	9230	10
370	20240104	133200	1093944200	9240	9240	9240	9240	1054
371	20240104	133100	1084205240	9240	9240	9240	9240	35
372	20240104	133000	1083881840	9240	9250	9250	9240	39
373	20240104	132900	1083521330	9250	9240	9250	9240	60
374	20240104	132800	1082966430	9260	9260	9260	9260	0
375	20240104	132700	1082966430	9260	9260	9260	9260	1
376	20240104	132600	1082957170	9260	9260	9260	9260	0
377	20240104	132500	1082957170	9260	9250	9260	9250	113
378	20240104	132400	1081911870	9240	9240	9240	9240	10
379	20240104	132300	1081819470	9240	9240	9240	9240	0
380	20240104	132200	1081819470	9240	9240	9240	9240	0
381	20240104	132100	1081819470	9240	9240	9240	9240	0
382	20240104	132000	1081819470	9240	9250	9250	9240	973
383	20240104	131900	1072828300	9260	9260	9260	9260	0
384	20240104	131800	1072828300	9260	9250	9260	9250	1247
385	20240104	131700	1061289550	9260	9260	9260	9260	105
386	20240104	131600	1060317250	9280	9280	9280	9280	579
387	20240104	131500	1054944130	9280	9280	9280	9280	600
388	20240104	131400	1049376130	9290	9290	9290	9290	60
389	20240104	131300	1048818730	9300	9290	9300	9290	53
390	20240104	131200	1048326300	9300	9300	9300	9290	488
391	20240104	131100	1043792560	9290	9290	9290	9290	0
392	20240104	131000	1043792560	9290	9290	9300	9290	118
393	20240104	130900	1042696030	9300	9300	9300	9300	1
394	20240104	130800	1042686730	9290	9290	9290	9290	0
395	20240104	130700	1042686730	9290	9290	9290	9290	60
396	20240104	130600	1042129330	9290	9290	9290	9290	7
397	20240104	130500	1042064300	9290	9310	9310	9290	669
398	20240104	130400	1035844530	9310	9310	9310	9310	55
399	20240104	130300	1035332480	9320	9310	9320	9310	7
400	20240104	130200	1035267280	9310	9310	9310	9310	0
401	20240104	130100	1035267280	9310	9310	9310	9310	37
402	20240104	130000	1034922810	9310	9310	9310	9310	44
403	20240104	125900	1034513170	9310	9310	9310	9310	6
404	20240104	125800	1034457310	9320	9320	9320	9320	73
405	20240104	125700	1033776950	9310	9310	9310	9310	60
406	20240104	125600	1033218350	9310	9310	9310	9310	53
407	20240104	125500	1032724920	9300	9300	9300	9300	0
408	20240104	125400	1032724920	9300	9300	9300	9300	73
409	20240104	125300	1032046020	9300	9300	9300	9300	383
410	20240104	125200	1028484120	9310	9310	9310	9310	10
411	20240104	125100	1028391020	9310	9310	9310	9310	0
412	20240104	125000	1028391020	9310	9310	9310	9310	2
413	20240104	124900	1028372400	9300	9300	9310	9300	628
414	20240104	124800	1022531900	9300	9300	9300	9300	0
415	20240104	124700	1022531900	9300	9300	9300	9300	378
416	20240104	124600	1019016500	9300	9310	9310	9300	101
417	20240104	124500	1018077190	9300	9310	9310	9300	532
418	20240104	124400	1013124590	9310	9310	9310	9310	0
419	20240104	124300	1013124590	9310	9290	9310	9290	510
420	20240104	124200	1008376630	9290	9280	9290	9280	1044
421	20240104	124100	998688300	9280	9280	9280	9280	2
422	20240104	124000	998669740	9280	9270	9280	9270	74
423	20240104	123900	997983740	9270	9270	9270	9270	0
424	20240104	123800	997983740	9270	9270	9270	9270	35
425	20240104	123700	997659290	9270	9260	9270	9260	17
426	20240104	123600	997501860	9260	9260	9260	9250	16
427	20240104	123500	997353800	9260	9260	9260	9260	448
428	20240104	123400	993205320	9260	9260	9260	9260	0
429	20240104	123300	993205320	9260	9260	9260	9260	100
430	20240104	123200	992279320	9270	9270	9270	9270	0
431	20240104	123100	992279320	9270	9270	9270	9270	251
432	20240104	123000	989952550	9270	9270	9270	9270	5
433	20240104	122900	989906200	9260	9270	9270	9260	300
434	20240104	122800	987127700	9270	9270	9270	9270	3
435	20240104	122700	987099890	9270	9260	9270	9260	12
436	20240104	122600	986988750	9270	9270	9270	9270	51
437	20240104	122500	986515980	9270	9270	9270	9270	0
438	20240104	122400	986515980	9270	9270	9270	9270	76
439	20240104	122300	985811460	9270	9260	9270	9260	7
440	20240104	122200	985746620	9260	9260	9260	9260	405
441	20240104	122100	981996320	9250	9250	9250	9250	0
442	20240104	122000	981996320	9250	9250	9250	9250	170
443	20240104	121900	980423820	9250	9250	9250	9250	0
444	20240104	121800	980423820	9250	9250	9250	9250	0
445	20240104	121700	980423820	9250	9240	9250	9240	105
446	20240104	121600	979453570	9240	9240	9240	9240	10
447	20240104	121500	979361170	9240	9240	9240	9240	0
448	20240104	121400	979361170	9240	9240	9240	9240	0
449	20240104	121300	979361170	9240	9240	9240	9240	0
450	20240104	121200	979361170	9240	9240	9240	9240	0
451	20240104	121100	979361170	9240	9240	9240	9240	0
452	20240104	121000	979361170	9240	9240	9240	9240	89
453	20240104	120900	978538810	9240	9250	9250	9240	467
454	20240104	120800	974223670	9250	9250	9250	9250	0
455	20240104	120700	974223670	9250	9250	9250	9250	1
456	20240104	120600	974214420	9250	9250	9250	9250	1
457	20240104	120500	974205170	9240	9250	9250	9240	3
458	20240104	120400	974177430	9250	9250	9250	9250	0
459	20240104	120300	974177430	9250	9250	9250	9250	2
460	20240104	120200	974158930	9250	9250	9250	9250	2
461	20240104	120100	974140430	9250	9250	9250	9250	0
462	20240104	120000	974140430	9250	9250	9250	9250	0
463	20240104	115900	974140430	9250	9250	9250	9250	0
464	20240104	115800	974140430	9250	9250	9250	9250	15
465	20240104	115700	974001680	9250	9240	9250	9240	124
466	20240104	115600	972855330	9230	9230	9230	9230	0
467	20240104	115500	972855330	9230	9230	9230	9230	1
468	20240104	115400	972846100	9230	9230	9230	9230	0
469	20240104	115300	972846100	9230	9230	9230	9230	30
470	20240104	115200	972569200	9230	9230	9230	9230	836
471	20240104	115100	964852920	9240	9240	9240	9240	45
472	20240104	115000	964437120	9230	9230	9230	9230	0
473	20240104	114900	964437120	9230	9230	9230	9230	0
474	20240104	114800	964437120	9230	9230	9230	9230	25
475	20240104	114700	964206370	9230	9230	9230	9230	2
476	20240104	114600	964187910	9230	9230	9230	9230	0
477	20240104	114500	964187910	9230	9230	9230	9230	0
478	20240104	114400	964187910	9230	9240	9240	9220	15
479	20240104	114300	964049530	9240	9240	9240	9240	1
480	20240104	114200	964040290	9230	9230	9230	9230	0
481	20240104	114100	964040290	9230	9230	9230	9230	0
482	20240104	114000	964040290	9230	9230	9230	9230	9
483	20240104	113900	963957220	9220	9220	9220	9220	59
484	20240104	113800	963413240	9230	9230	9230	9230	0
485	20240104	113700	963413240	9230	9230	9230	9230	9
486	20240104	113600	963330170	9240	9240	9240	9240	0
487	20240104	113500	963330170	9240	9240	9240	9240	0
488	20240104	113400	963330170	9240	9240	9240	9240	1
489	20240104	113300	963320930	9240	9240	9240	9240	0
490	20240104	113200	963320930	9240	9230	9240	9220	7575
491	20240104	113100	893405520	9240	9240	9240	9240	26
492	20240104	113000	893165280	9240	9240	9240	9240	73
493	20240104	112900	892490760	9240	9250	9250	9230	925
494	20240104	112800	883943840	9250	9250	9250	9250	1
495	20240104	112700	883934590	9250	9250	9250	9250	2
496	20240104	112600	883916090	9240	9240	9240	9240	10
497	20240104	112500	883823690	9240	9240	9240	9240	0
498	20240104	112400	883823690	9240	9250	9250	9240	6
499	20240104	112300	883768210	9250	9250	9250	9250	11
500	20240104	112200	883666460	9230	9230	9230	9230	0
501	20240104	112100	883666460	9230	9230	9230	9230	0
502	20240104	112000	883666460	9230	9240	9240	9230	14
503	20240104	111900	883537130	9240	9240	9240	9240	0
504	20240104	111800	883537130	9240	9240	9240	9240	0
505	20240104	111700	883537130	9240	9240	9240	9240	0
506	20240104	111600	883537130	9240	9250	9250	9240	166
507	20240104	111500	882003280	9230	9240	9240	9230	2020
508	20240104	111400	863358480	9230	9230	9230	9230	0
509	20240104	111300	863358480	9230	9240	9250	9230	757
510	20240104	111200	856368770	9250	9250	9250	9250	4
511	20240104	111100	856331770	9250	9250	9250	9250	2
512	20240104	111000	856313270	9240	9270	9270	9240	456
513	20240104	110900	852099790	9250	9250	9250	9250	0
514	20240104	110800	852099790	9250	9250	9250	9250	508
515	20240104	110700	847400790	9270	9270	9270	9270	3
516	20240104	110600	847372980	9260	9240	9260	9240	65
517	20240104	110500	846772250	9240	9240	9240	9230	821
518	20240104	110400	839186310	9240	9240	9240	9240	22
519	20240104	110300	838983030	9240	9240	9240	9240	0
520	20240104	110200	838983030	9240	9240	9250	9240	1413
521	20240104	110100	825925910	9240	9240	9240	9240	500
522	20240104	110000	821305910	9240	9250	9250	9240	73
523	20240104	105900	820630890	9250	9250	9250	9250	0
524	20240104	105800	820630890	9250	9250	9250	9250	85
525	20240104	105700	819844640	9270	9250	9270	9250	48
526	20240104	105600	819400620	9260	9260	9260	9260	4
527	20240104	105500	819363580	9260	9280	9280	9260	19
528	20240104	105400	819187440	9280	9280	9280	9280	1
529	20240104	105300	819178160	9240	9240	9240	9240	0
530	20240104	105200	819178160	9240	9230	9250	9230	1483
531	20240104	105100	805475160	9240	9240	9240	9240	87
532	20240104	105000	804671280	9230	9230	9230	9220	2536
533	20240104	104900	781264100	9230	9230	9230	9230	139
534	20240104	104800	779981130	9240	9240	9240	9240	950
535	20240104	104700	771203130	9250	9260	9260	9250	1637
536	20240104	104600	756060660	9280	9280	9280	9280	2
537	20240104	104500	756042100	9280	9280	9280	9280	1
538	20240104	104400	756032820	9250	9260	9260	9250	1933
539	20240104	104300	738141400	9280	9270	9280	9260	231
540	20240104	104200	736001210	9270	9290	9290	9270	1066
541	20240104	104100	726108750	9280	9280	9280	9280	7
542	20240104	104000	726043790	9290	9290	9290	9290	22
543	20240104	103900	725839410	9290	9290	9290	9290	2
544	20240104	103800	725820830	9280	9280	9280	9270	1263
545	20240104	103700	714102460	9280	9280	9280	9280	160
546	20240104	103600	712617660	9280	9330	9330	9280	9
547	20240104	103500	712533820	9290	9300	9300	9290	953
548	20240104	103400	703680370	9290	9290	9290	9290	0
549	20240104	103300	703680370	9290	9290	9290	9290	0
550	20240104	103200	703680370	9290	9290	9290	9290	86
551	20240104	103100	702881430	9330	9310	9330	9290	503
552	20240104	103000	698208080	9310	9310	9310	9310	10
553	20240104	102900	698114980	9340	9300	9340	9300	55
554	20240104	102800	697603440	9340	9340	9340	9340	2
555	20240104	102700	697584760	9300	9300	9300	9300	211
556	20240104	102600	695622460	9340	9310	9340	9310	275
557	20240104	102500	693062180	9340	9340	9340	9340	0
558	20240104	102400	693062180	9340	9340	9340	9340	2
559	20240104	102300	693043500	9340	9340	9340	9340	1
560	20240104	102200	693034160	9320	9300	9320	9300	470
561	20240104	102100	688660920	9290	9300	9300	9290	61
562	20240104	102000	688094220	9290	9300	9300	9290	4492
563	20240104	101900	646326110	9300	9310	9310	9300	111
564	20240104	101800	645292800	9310	9310	9310	9310	15
565	20240104	101700	645153150	9310	9310	9310	9310	90
566	20240104	101600	644315250	9310	9310	9310	9310	364
567	20240104	101500	640926410	9320	9330	9350	9320	1485
568	20240104	101400	627074560	9340	9360	9360	9340	326
569	20240104	101300	624027160	9400	9400	9400	9400	50
570	20240104	101200	623557160	9400	9400	9400	9400	62
571	20240104	101100	622974360	9400	9400	9400	9400	1
572	20240104	101000	622964960	9400	9400	9400	9400	5
573	20240104	100900	622917960	9400	9400	9400	9400	51
574	20240104	100800	622438560	9400	9400	9400	9400	2
575	20240104	100700	622419760	9340	9390	9390	9340	100
576	20240104	100600	621484700	9400	9430	9430	9400	507
577	20240104	100500	616718740	9430	9440	9440	9430	21
578	20240104	100400	616520700	9430	9450	9450	9400	780
579	20240104	100300	609165320	9450	9450	9450	9450	376
580	20240104	100200	605612120	9460	9430	9460	9430	512
581	20240104	100100	600773870	9430	9430	9440	9420	1376
582	20240104	100000	587798690	9440	9460	9460	9440	284
583	20240104	095900	585117530	9440	9470	9470	9440	6
584	20240104	095800	585060770	9470	9440	9470	9440	430
585	20240104	095700	581000630	9450	9440	9450	9430	207
586	20240104	095600	579046470	9430	9450	9470	9430	38
587	20240104	095500	578687150	9470	9470	9470	9450	717
588	20240104	095400	571904680	9480	9470	9480	9460	737
589	20240104	095300	564924420	9470	9450	9480	9450	2158
590	20240104	095200	544525190	9440	9420	9440	9420	2449
591	20240104	095100	521416450	9420	9410	9420	9410	11127
592	20240104	095000	416696830	9410	9380	9410	9380	534
593	20240104	094900	411679960	9390	9390	9390	9390	0
594	20240104	094800	411679960	9390	9380	9390	9380	4
595	20240104	094700	411642420	9380	9390	9390	9380	563
596	20240104	094600	406359060	9370	9370	9370	9310	1260
597	20240104	094500	394601340	9370	9330	9370	9330	323
598	20240104	094400	391585260	9330	9320	9330	9320	400
599	20240104	094300	387856260	9390	9390	9390	9390	1
600	20240104	094200	387846870	9400	9400	9400	9320	168
601	20240104	094100	386279990	9400	9330	9400	9320	2423
602	20240104	094000	363557120	9350	9350	9350	9350	522
603	20240104	093900	358676420	9350	9330	9350	9330	918
604	20240104	093800	350109280	9340	9330	9350	9330	85
605	20240104	093700	349316140	9330	9330	9330	9330	190
606	20240104	093600	347543440	9350	9350	9350	9330	89
607	20240104	093500	346712850	9330	9360	9360	9330	1098
608	20240104	093400	336443640	9350	9360	9360	9350	90
609	20240104	093300	335602040	9380	9360	9380	9350	501
610	20240104	093200	330917560	9360	9350	9360	9350	20
611	20240104	093100	330730460	9390	9380	9390	9370	773
612	20240104	093000	323483890	9390	9390	9390	9390	102
613	20240104	092900	322526110	9390	9390	9390	9390	40
614	20240104	092800	322150510	9390	9370	9390	9370	107
615	20240104	092700	321146750	9400	9400	9400	9400	1252
616	20240104	092600	309377950	9400	9400	9400	9400	1348
617	20240104	092500	296706750	9380	9390	9400	9370	6304
618	20240104	092400	237558510	9380	9400	9400	9380	691
619	20240104	092300	231067020	9400	9400	9420	9400	2289
620	20240104	092200	209543710	9400	9400	9400	9400	280
621	20240104	092100	206911710	9390	9380	9390	9380	303
622	20240104	092000	204066570	9380	9400	9400	9370	329
623	20240104	091900	200980120	9410	9390	9410	9370	430
624	20240104	091800	196940450	9420	9410	9420	9410	227
625	20240104	091700	194803120	9430	9410	9430	9410	232
626	20240104	091600	192618430	9400	9320	9450	9320	3687
627	20240104	091500	158101800	9320	9320	9320	9320	187
628	20240104	091400	156358960	9320	9300	9320	9300	232
629	20240104	091300	154201320	9300	9250	9300	9250	540
630	20240104	091200	149189930	9270	9240	9270	9240	231
631	20240104	091100	147052850	9240	9240	9240	9240	19
632	20240104	091000	146877290	9210	9220	9220	9210	225
633	20240104	090900	144803560	9210	9210	9210	9210	0
634	20240104	090800	144803560	9210	9210	9210	9210	645
635	20240104	090700	138863110	9220	9270	9270	9220	1485
636	20240104	090600	125150810	9270	9260	9270	9240	1122
637	20240104	090500	114759150	9240	9230	9240	9230	587
638	20240104	090400	109336680	9220	9220	9220	9220	646
639	20240104	090300	103380560	9170	9160	9170	9160	338
640	20240104	090200	100281600	9230	9160	9230	9150	5248
641	20240104	090100	52166690	9150	9190	9200	9150	3713
642	20240104	090000	18068880	9190	9240	9240	9150	1967