KissMeData/060370/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	194100	1332419360	9860	9860	9860	9860	919
3	20240108	194000	1332419360	9860	9860	9860	9860	0
4	20240108	193900	1332419360	9860	9860	9860	9860	0
5	20240108	193800	1332419360	9860	9860	9860	9860	0
6	20240108	193700	1332419360	9860	9860	9860	9860	0
7	20240108	193600	1332419360	9860	9860	9860	9860	0
8	20240108	193500	1332419360	9860	9860	9860	9860	0
9	20240108	193400	1332419360	9860	9860	9860	9860	0
10	20240108	193300	1332419360	9860	9860	9860	9860	0
11	20240108	193200	1332419360	9860	9860	9860	9860	0
12	20240108	193100	1332419360	9860	9860	9860	9860	0
13	20240108	193000	1332419360	9860	9860	9860	9860	0
14	20240108	192900	1332419360	9860	9860	9860	9860	0
15	20240108	192800	1332419360	9860	9860	9860	9860	0
16	20240108	192700	1332419360	9860	9860	9860	9860	0
17	20240108	192600	1332419360	9860	9860	9860	9860	0
18	20240108	192500	1332419360	9860	9860	9860	9860	0
19	20240108	192400	1332419360	9860	9860	9860	9860	0
20	20240108	192300	1332419360	9860	9860	9860	9860	0
21	20240108	192200	1332419360	9860	9860	9860	9860	0
22	20240108	192100	1332419360	9860	9860	9860	9860	0
23	20240108	192000	1332419360	9860	9860	9860	9860	0
24	20240108	191900	1332419360	9860	9860	9860	9860	0
25	20240108	191800	1332419360	9860	9860	9860	9860	0
26	20240108	191700	1332419360	9860	9860	9860	9860	0
27	20240108	191600	1332419360	9860	9860	9860	9860	0
28	20240108	191500	1332419360	9860	9860	9860	9860	0
29	20240108	191400	1332419360	9860	9860	9860	9860	0
30	20240108	191300	1332419360	9860	9860	9860	9860	0
31	20240108	191200	1332419360	9860	9860	9860	9860	0
32	20240108	191100	1332419360	9860	9860	9860	9860	919
33	20240108	191000	1332419360	9860	9860	9860	9860	0
34	20240108	190900	1332419360	9860	9860	9860	9860	0
35	20240108	190800	1332419360	9860	9860	9860	9860	0
36	20240108	190700	1332419360	9860	9860	9860	9860	0
37	20240108	190600	1332419360	9860	9860	9860	9860	0
38	20240108	190500	1332419360	9860	9860	9860	9860	0
39	20240108	190400	1332419360	9860	9860	9860	9860	0
40	20240108	190300	1332419360	9860	9860	9860	9860	0
41	20240108	190200	1332419360	9860	9860	9860	9860	0
42	20240108	190100	1332419360	9860	9860	9860	9860	0
43	20240108	190000	1332419360	9860	9860	9860	9860	0
44	20240108	185900	1332419360	9860	9860	9860	9860	0
45	20240108	185800	1332419360	9860	9860	9860	9860	0
46	20240108	185700	1332419360	9860	9860	9860	9860	0
47	20240108	185600	1332419360	9860	9860	9860	9860	0
48	20240108	185500	1332419360	9860	9860	9860	9860	0
49	20240108	185400	1332419360	9860	9860	9860	9860	0
50	20240108	185300	1332419360	9860	9860	9860	9860	0
51	20240108	185200	1332419360	9860	9860	9860	9860	0
52	20240108	185100	1332419360	9860	9860	9860	9860	0
53	20240108	185000	1332419360	9860	9860	9860	9860	0
54	20240108	184900	1332419360	9860	9860	9860	9860	0
55	20240108	184800	1332419360	9860	9860	9860	9860	0
56	20240108	184700	1332419360	9860	9860	9860	9860	0
57	20240108	184600	1332419360	9860	9860	9860	9860	0
58	20240108	184500	1332419360	9860	9860	9860	9860	0
59	20240108	184400	1332419360	9860	9860	9860	9860	0
60	20240108	184300	1332419360	9860	9860	9860	9860	0
61	20240108	184200	1332419360	9860	9860	9860	9860	0
62	20240108	184100	1332419360	9860	9860	9860	9860	919
63	20240108	184000	1332419360	9860	9860	9860	9860	0
64	20240108	183900	1332419360	9860	9860	9860	9860	0
65	20240108	183800	1332419360	9860	9860	9860	9860	0
66	20240108	183700	1332419360	9860	9860	9860	9860	0
67	20240108	183600	1332419360	9860	9860	9860	9860	0
68	20240108	183500	1332419360	9860	9860	9860	9860	0
69	20240108	183400	1332419360	9860	9860	9860	9860	0
70	20240108	183300	1332419360	9860	9860	9860	9860	0
71	20240108	183200	1332419360	9860	9860	9860	9860	0
72	20240108	183100	1332419360	9860	9860	9860	9860	0
73	20240108	183000	1332419360	9860	9860	9860	9860	0
74	20240108	182900	1332419360	9860	9860	9860	9860	0
75	20240108	182800	1332419360	9860	9860	9860	9860	0
76	20240108	182700	1332419360	9860	9860	9860	9860	0
77	20240108	182600	1332419360	9860	9860	9860	9860	0
78	20240108	182500	1332419360	9860	9860	9860	9860	0
79	20240108	182400	1332419360	9860	9860	9860	9860	0
80	20240108	182300	1332419360	9860	9860	9860	9860	0
81	20240108	182200	1332419360	9860	9860	9860	9860	0
82	20240108	182100	1332419360	9860	9860	9860	9860	0
83	20240108	182000	1332419360	9860	9860	9860	9860	0
84	20240108	181900	1332419360	9860	9860	9860	9860	0
85	20240108	181800	1332419360	9860	9860	9860	9860	0
86	20240108	181700	1332419360	9860	9860	9860	9860	0
87	20240108	181600	1332419360	9860	9860	9860	9860	0
88	20240108	181500	1332419360	9860	9860	9860	9860	0
89	20240108	181400	1332419360	9860	9860	9860	9860	0
90	20240108	181300	1332419360	9860	9860	9860	9860	0
91	20240108	181200	1332419360	9860	9860	9860	9860	0
92	20240108	181100	1332419360	9860	9860	9860	9860	919
93	20240108	181000	1332419360	9860	9860	9860	9860	0
94	20240108	180900	1332419360	9860	9860	9860	9860	0
95	20240108	180800	1332419360	9860	9860	9860	9860	0
96	20240108	180700	1332419360	9860	9860	9860	9860	0
97	20240108	180600	1332419360	9860	9860	9860	9860	0
98	20240108	180500	1332419360	9860	9860	9860	9860	0
99	20240108	180400	1332419360	9860	9860	9860	9860	0
100	20240108	180300	1332419360	9860	9860	9860	9860	0
101	20240108	180200	1332419360	9860	9860	9860	9860	0
102	20240108	180100	1332419360	9860	9860	9860	9860	0
103	20240108	180000	1332419360	9860	9860	9860	9860	0
104	20240108	175900	1332419360	9860	9860	9860	9860	0
105	20240108	175800	1332419360	9860	9860	9860	9860	0
106	20240108	175700	1332419360	9860	9860	9860	9860	0
107	20240108	175600	1332419360	9860	9860	9860	9860	0
108	20240108	175500	1332419360	9860	9860	9860	9860	0
109	20240108	175400	1332419360	9860	9860	9860	9860	0
110	20240108	175300	1332419360	9860	9860	9860	9860	0
111	20240108	175200	1332419360	9860	9860	9860	9860	0
112	20240108	175100	1332419360	9860	9860	9860	9860	0
113	20240108	175000	1332419360	9860	9860	9860	9860	0
114	20240108	174900	1332419360	9860	9860	9860	9860	0
115	20240108	174800	1332419360	9860	9860	9860	9860	0
116	20240108	174700	1332419360	9860	9860	9860	9860	0
117	20240108	174600	1332419360	9860	9860	9860	9860	0
118	20240108	174500	1332419360	9860	9860	9860	9860	0
119	20240108	174400	1332419360	9860	9860	9860	9860	0
120	20240108	174300	1332419360	9860	9860	9860	9860	0
121	20240108	174200	1332419360	9860	9860	9860	9860	0
122	20240108	174100	1332419360	9860	9860	9860	9860	919
123	20240108	174000	1332419360	9860	9860	9860	9860	0
124	20240108	173900	1332419360	9860	9860	9860	9860	0
125	20240108	173800	1332419360	9860	9860	9860	9860	0
126	20240108	173700	1332419360	9860	9860	9860	9860	0
127	20240108	173600	1332419360	9860	9860	9860	9860	0
128	20240108	173500	1332419360	9860	9860	9860	9860	0
129	20240108	173400	1332419360	9860	9860	9860	9860	0
130	20240108	173300	1332419360	9860	9860	9860	9860	0
131	20240108	173200	1332419360	9860	9860	9860	9860	0
132	20240108	173100	1332419360	9860	9860	9860	9860	0
133	20240108	173000	1332419360	9860	9860	9860	9860	0
134	20240108	172900	1332419360	9860	9860	9860	9860	0
135	20240108	172800	1332419360	9860	9860	9860	9860	0
136	20240108	172700	1332419360	9860	9860	9860	9860	0
137	20240108	172600	1332419360	9860	9860	9860	9860	0
138	20240108	172500	1332419360	9860	9860	9860	9860	0
139	20240108	172400	1332419360	9860	9860	9860	9860	0
140	20240108	172300	1332419360	9860	9860	9860	9860	0
141	20240108	172200	1332419360	9860	9860	9860	9860	0
142	20240108	172100	1332419360	9860	9860	9860	9860	0
143	20240108	172000	1332419360	9860	9860	9860	9860	0
144	20240108	171900	1332419360	9860	9860	9860	9860	0
145	20240108	171800	1332419360	9860	9860	9860	9860	0
146	20240108	171700	1332419360	9860	9860	9860	9860	0
147	20240108	171600	1332419360	9860	9860	9860	9860	0
148	20240108	171500	1332419360	9860	9860	9860	9860	0
149	20240108	171400	1332419360	9860	9860	9860	9860	0
150	20240108	171300	1332419360	9860	9860	9860	9860	0
151	20240108	171200	1332419360	9860	9860	9860	9860	0
152	20240108	171100	1332419360	9860	9860	9860	9860	919
153	20240108	171000	1332419360	9860	9860	9860	9860	0
154	20240108	170900	1332419360	9860	9860	9860	9860	0
155	20240108	170800	1332419360	9860	9860	9860	9860	0
156	20240108	170700	1332419360	9860	9860	9860	9860	0
157	20240108	170600	1332419360	9860	9860	9860	9860	0
158	20240108	170500	1332419360	9860	9860	9860	9860	0
159	20240108	170400	1332419360	9860	9860	9860	9860	0
160	20240108	170300	1332419360	9860	9860	9860	9860	0
161	20240108	170200	1332419360	9860	9860	9860	9860	0
162	20240108	170100	1332419360	9860	9860	9860	9860	0
163	20240108	170000	1332419360	9860	9860	9860	9860	0
164	20240108	165900	1332419360	9860	9860	9860	9860	0
165	20240108	165800	1332419360	9860	9860	9860	9860	0
166	20240108	165700	1332419360	9860	9860	9860	9860	0
167	20240108	165600	1332419360	9860	9860	9860	9860	0
168	20240108	165500	1332419360	9860	9860	9860	9860	0
169	20240108	165400	1332419360	9860	9860	9860	9860	0
170	20240108	165300	1332419360	9860	9860	9860	9860	0
171	20240108	165200	1332419360	9860	9860	9860	9860	0
172	20240108	165100	1332419360	9860	9860	9860	9860	0
173	20240108	165000	1332419360	9860	9860	9860	9860	0
174	20240108	164900	1332419360	9860	9860	9860	9860	0
175	20240108	164800	1332419360	9860	9860	9860	9860	0
176	20240108	164700	1332419360	9860	9860	9860	9860	0
177	20240108	164600	1332419360	9860	9860	9860	9860	0
178	20240108	164500	1332419360	9860	9860	9860	9860	0
179	20240108	164400	1332419360	9860	9860	9860	9860	0
180	20240108	164300	1332419360	9860	9860	9860	9860	0
181	20240108	164200	1332419360	9860	9860	9860	9860	0
182	20240108	164100	1332419360	9860	9860	9860	9860	919
183	20240108	164000	1332419360	9860	9860	9860	9860	0
184	20240108	163900	1332419360	9860	9860	9860	9860	0
185	20240108	163800	1332419360	9860	9860	9860	9860	0
186	20240108	163700	1332419360	9860	9860	9860	9860	0
187	20240108	163600	1332419360	9860	9860	9860	9860	0
188	20240108	163500	1332419360	9860	9860	9860	9860	0
189	20240108	163400	1332419360	9860	9860	9860	9860	0
190	20240108	163300	1332419360	9860	9860	9860	9860	0
191	20240108	163200	1332419360	9860	9860	9860	9860	0
192	20240108	163100	1332419360	9860	9860	9860	9860	0
193	20240108	163000	1332419360	9860	9860	9860	9860	0
194	20240108	162900	1332419360	9860	9860	9860	9860	0
195	20240108	162800	1332419360	9860	9860	9860	9860	0
196	20240108	162700	1332419360	9860	9860	9860	9860	0
197	20240108	162600	1332419360	9860	9860	9860	9860	0
198	20240108	162500	1332419360	9860	9860	9860	9860	0
199	20240108	162400	1332419360	9860	9860	9860	9860	0
200	20240108	162300	1332419360	9860	9860	9860	9860	0
201	20240108	162200	1332419360	9860	9860	9860	9860	0
202	20240108	162100	1332419360	9860	9860	9860	9860	0
203	20240108	162000	1332419360	9860	9860	9860	9860	0
204	20240108	161900	1332419360	9860	9860	9860	9860	0
205	20240108	161800	1332419360	9860	9860	9860	9860	0
206	20240108	161700	1332419360	9860	9860	9860	9860	0
207	20240108	161600	1332419360	9860	9860	9860	9860	0
208	20240108	161500	1332419360	9860	9860	9860	9860	0
209	20240108	161400	1332419360	9860	9860	9860	9860	0
210	20240108	161300	1332419360	9860	9860	9860	9860	0
211	20240108	161200	1332419360	9860	9860	9860	9860	0
212	20240108	161100	1332419360	9860	9860	9860	9860	919
213	20240108	161000	1332419360	9860	9860	9860	9860	0
214	20240108	160900	1332419360	9860	9860	9860	9860	0
215	20240108	160800	1332419360	9860	9860	9860	9860	0
216	20240108	160700	1332419360	9860	9860	9860	9860	0
217	20240108	160600	1332419360	9860	9860	9860	9860	0
218	20240108	160500	1332419360	9860	9860	9860	9860	0
219	20240108	160400	1332419360	9860	9860	9860	9860	0
220	20240108	160300	1332419360	9860	9860	9860	9860	0
221	20240108	160200	1332419360	9860	9860	9860	9860	0
222	20240108	160100	1332419360	9860	9860	9860	9860	0
223	20240108	160000	1332419360	9860	9860	9860	9860	0
224	20240108	155900	1332419360	9860	9860	9860	9860	0
225	20240108	155800	1332419360	9860	9860	9860	9860	0
226	20240108	155700	1332419360	9860	9860	9860	9860	0
227	20240108	155600	1332419360	9860	9860	9860	9860	0
228	20240108	155500	1332419360	9860	9860	9860	9860	0
229	20240108	155400	1332419360	9860	9860	9860	9860	0
230	20240108	155300	1332419360	9860	9860	9860	9860	0
231	20240108	155200	1332419360	9860	9860	9860	9860	0
232	20240108	155100	1332419360	9860	9860	9860	9860	0
233	20240108	155000	1332419360	9860	9860	9860	9860	0
234	20240108	154900	1332419360	9860	9860	9860	9860	0
235	20240108	154800	1332419360	9860	9860	9860	9860	0
236	20240108	154700	1332419360	9860	9860	9860	9860	0
237	20240108	154600	1332419360	9860	9860	9860	9860	0
238	20240108	154500	1332419360	9860	9860	9860	9860	0
239	20240108	154400	1332419360	9860	9860	9860	9860	0
240	20240108	154300	1332419360	9860	9860	9860	9860	0
241	20240108	154200	1332419360	9860	9860	9860	9860	0
242	20240108	154100	1332419360	9860	9860	9860	9860	919
243	20240108	154000	1332419360	9860	9860	9860	9860	0
244	20240108	153900	1332419360	9860	9860	9860	9860	0
245	20240108	153800	1332419360	9860	9860	9860	9860	0
246	20240108	153700	1332419360	9860	9860	9860	9860	0
247	20240108	153600	1332419360	9860	9860	9860	9860	0
248	20240108	153500	1332419360	9860	9860	9860	9860	0
249	20240108	153400	1332419360	9860	9860	9860	9860	0
250	20240108	153300	1332419360	9860	9860	9860	9860	0
251	20240108	153200	1332419360	9860	9860	9860	9860	0
252	20240108	153100	1332419360	9860	9860	9860	9860	0
253	20240108	153000	1332419360	9860	9860	9860	9860	919
254	20240108	152900	1323358020	9830	9830	9830	9830	0
255	20240108	152800	1323358020	9830	9830	9830	9830	0
256	20240108	152700	1323358020	9830	9830	9830	9830	0
257	20240108	152600	1323358020	9830	9830	9830	9830	0
258	20240108	152500	1323358020	9830	9830	9830	9830	0
259	20240108	152400	1323358020	9830	9830	9830	9830	0
260	20240108	152300	1323358020	9830	9830	9830	9830	0
261	20240108	152200	1323358020	9830	9830	9830	9830	0
262	20240108	152100	1323358020	9830	9830	9830	9830	0
263	20240108	152000	1323358020	9830	9830	9830	9830	0
264	20240108	151900	1323358020	9830	9830	9830	9830	1425
265	20240108	151800	1309350270	9820	9820	9820	9820	181
266	20240108	151700	1307572850	9820	9810	9820	9810	204
267	20240108	151600	1305570010	9810	9820	9820	9810	55
268	20240108	151500	1305029920	9820	9820	9820	9820	0
269	20240108	151400	1305029920	9820	9820	9820	9820	64
270	20240108	151300	1304401440	9810	9820	9820	9810	12
271	20240108	151200	1304283670	9810	9810	9810	9810	0
272	20240108	151100	1304283670	9810	9810	9810	9810	0
273	20240108	151000	1304283670	9810	9810	9810	9800	4
274	20240108	150900	1304244440	9800	9800	9800	9800	29
275	20240108	150800	1303960240	9800	9800	9800	9800	1
276	20240108	150700	1303950440	9800	9810	9810	9800	12
277	20240108	150600	1303832830	9800	9810	9810	9800	753
278	20240108	150500	1296453400	9800	9800	9800	9800	0
279	20240108	150400	1296453400	9800	9800	9800	9800	0
280	20240108	150300	1296453400	9800	9800	9800	9800	378
281	20240108	150200	1292749000	9800	9800	9800	9800	0
282	20240108	150100	1292749000	9800	9800	9800	9800	110
283	20240108	150000	1291671000	9810	9810	9810	9810	0
284	20240108	145900	1291671000	9810	9810	9810	9810	10
285	20240108	145800	1291572900	9820	9820	9820	9820	5
286	20240108	145700	1291523800	9820	9820	9820	9820	2
287	20240108	145600	1291504160	9830	9800	9830	9800	200
288	20240108	145500	1289543370	9800	9800	9800	9800	1
289	20240108	145400	1289533570	9780	9780	9780	9780	500
290	20240108	145300	1284643570	9790	9790	9790	9790	371
291	20240108	145200	1281011480	9790	9790	9790	9790	145
292	20240108	145100	1279591930	9800	9790	9800	9790	17
293	20240108	145000	1279425340	9800	9800	9800	9800	21
294	20240108	144900	1279219540	9800	9800	9800	9800	200
295	20240108	144800	1277259540	9800	9800	9800	9800	2
296	20240108	144700	1277239940	9800	9810	9810	9800	21
297	20240108	144600	1277034040	9800	9810	9810	9800	368
298	20240108	144500	1273427510	9830	9830	9830	9830	0
299	20240108	144400	1273427510	9830	9830	9830	9830	0
300	20240108	144300	1273427510	9830	9830	9830	9830	1
301	20240108	144200	1273417680	9830	9830	9830	9830	0
302	20240108	144100	1273417680	9830	9800	9830	9800	301
303	20240108	144000	1270465670	9790	9790	9790	9790	0
304	20240108	143900	1270465670	9790	9790	9790	9790	81
305	20240108	143800	1269672680	9790	9790	9790	9790	635
306	20240108	143700	1263456030	9800	9800	9800	9800	1
307	20240108	143600	1263446230	9790	9800	9800	9790	30
308	20240108	143500	1263152430	9800	9800	9800	9800	500
309	20240108	143400	1258252430	9800	9800	9800	9800	1
310	20240108	143300	1258242630	9790	9800	9800	9790	1096
311	20240108	143200	1247511890	9790	9790	9790	9790	0
312	20240108	143100	1247511890	9790	9810	9810	9790	2565
313	20240108	143000	1222375020	9820	9830	9830	9820	12
314	20240108	142900	1222257160	9830	9830	9830	9830	51
315	20240108	142800	1221755830	9830	9810	9830	9810	56
316	20240108	142700	1221205470	9800	9810	9810	9800	55
317	20240108	142600	1220666260	9810	9830	9830	9810	243
318	20240108	142500	1218282040	9830	9840	9840	9830	113
319	20240108	142400	1217171150	9840	9850	9850	9840	510
320	20240108	142300	1212152730	9850	9850	9850	9850	4
321	20240108	142200	1212113330	9840	9840	9840	9840	0
322	20240108	142100	1212113330	9840	9840	9840	9840	122
323	20240108	142000	1210912850	9840	9840	9840	9840	12
324	20240108	141900	1210794770	9840	9840	9840	9840	92
325	20240108	141800	1209889490	9860	9860	9860	9860	0
326	20240108	141700	1209889490	9860	9860	9860	9860	11
327	20240108	141600	1209781030	9870	9840	9870	9840	100
328	20240108	141500	1208794170	9860	9860	9860	9860	0
329	20240108	141400	1208794170	9860	9840	9860	9840	46
330	20240108	141300	1208340630	9820	9840	9840	9820	388
331	20240108	141200	1204529430	9850	9850	9850	9850	30
332	20240108	141100	1204233930	9850	9850	9850	9850	104
333	20240108	141000	1203209530	9850	9850	9850	9850	0
334	20240108	140900	1203209530	9850	9820	9850	9820	92
335	20240108	140800	1202304230	9820	9810	9820	9810	528
336	20240108	140700	1197122270	9820	9820	9820	9820	0
337	20240108	140600	1197122270	9820	9820	9820	9820	0
338	20240108	140500	1197122270	9820	9820	9820	9820	51
339	20240108	140400	1196621450	9820	9820	9820	9820	0
340	20240108	140300	1196621450	9820	9810	9820	9810	67
341	20240108	140200	1195963770	9820	9820	9820	9820	0
342	20240108	140100	1195963770	9820	9820	9820	9820	100
343	20240108	140000	1194981770	9810	9810	9810	9810	259
344	20240108	135900	1192440980	9810	9810	9810	9810	300
345	20240108	135800	1189497980	9800	9800	9800	9800	0
346	20240108	135700	1189497980	9800	9800	9800	9800	0
347	20240108	135600	1189497980	9800	9800	9800	9800	0
348	20240108	135500	1189497980	9800	9810	9810	9800	70
349	20240108	135400	1188811380	9810	9810	9810	9810	8
350	20240108	135300	1188732900	9810	9810	9810	9810	173
351	20240108	135200	1187035770	9820	9820	9820	9820	0
352	20240108	135100	1187035770	9820	9820	9820	9820	0
353	20240108	135000	1187035770	9820	9810	9820	9810	60
354	20240108	134900	1186447070	9810	9810	9810	9810	3
355	20240108	134800	1186417640	9810	9810	9810	9810	30
356	20240108	134700	1186123340	9810	9810	9810	9810	20
357	20240108	134600	1185927140	9800	9800	9800	9800	0
358	20240108	134500	1185927140	9800	9800	9800	9800	50
359	20240108	134400	1185437140	9800	9800	9800	9800	0
360	20240108	134300	1185437140	9800	9800	9800	9800	0
361	20240108	134200	1185437140	9800	9800	9800	9800	340
362	20240108	134100	1182105140	9800	9800	9800	9800	100
363	20240108	134000	1181125140	9820	9820	9820	9820	2
364	20240108	133900	1181105500	9820	9800	9820	9800	60
365	20240108	133800	1180517300	9820	9800	9820	9800	260
366	20240108	133700	1177968100	9800	9800	9800	9800	0
367	20240108	133600	1177968100	9800	9800	9800	9800	503
368	20240108	133500	1173038700	9800	9800	9800	9800	633
369	20240108	133400	1166835300	9800	9800	9800	9800	0
370	20240108	133300	1166835300	9800	9810	9810	9800	437
371	20240108	133200	1162549120	9810	9810	9810	9810	134
372	20240108	133100	1161234580	9810	9810	9810	9810	79
373	20240108	133000	1160459590	9810	9810	9810	9810	0
374	20240108	132900	1160459590	9810	9810	9810	9810	102
375	20240108	132800	1159458970	9810	9810	9810	9810	16
376	20240108	132700	1159302010	9810	9810	9810	9810	10
377	20240108	132600	1159203910	9810	9810	9810	9810	40
378	20240108	132500	1158811510	9810	9810	9810	9810	4
379	20240108	132400	1158772270	9810	9810	9810	9810	8
380	20240108	132300	1158693790	9810	9810	9810	9810	1
381	20240108	132200	1158683980	9810	9810	9810	9810	1
382	20240108	132100	1158674170	9810	9810	9810	9810	0
383	20240108	132000	1158674170	9810	9810	9810	9810	37
384	20240108	131900	1158311200	9800	9800	9800	9800	10
385	20240108	131800	1158213200	9790	9800	9800	9790	2
386	20240108	131700	1158193610	9790	9810	9810	9790	12
387	20240108	131600	1158076090	9810	9810	9810	9810	1
388	20240108	131500	1158066280	9810	9810	9810	9810	22
389	20240108	131400	1157850460	9790	9790	9790	9790	0
390	20240108	131300	1157850460	9790	9790	9790	9790	0
391	20240108	131200	1157850460	9790	9790	9790	9790	0
392	20240108	131100	1157850460	9790	9790	9790	9790	10
393	20240108	131000	1157752560	9810	9810	9810	9810	30
394	20240108	130900	1157458260	9790	9790	9790	9790	0
395	20240108	130800	1157458260	9790	9800	9800	9790	3117
396	20240108	130700	1126915660	9800	9820	9820	9800	2512
397	20240108	130600	1102272530	9820	9840	9840	9820	14
398	20240108	130500	1102134970	9840	9840	9840	9840	10
399	20240108	130400	1102036570	9820	9820	9820	9820	0
400	20240108	130300	1102036570	9820	9820	9820	9820	1
401	20240108	130200	1102026750	9820	9820	9820	9820	23
402	20240108	130100	1101800890	9820	9820	9820	9820	500
403	20240108	130000	1096890890	9820	9820	9820	9820	10
404	20240108	125900	1096792690	9820	9830	9830	9820	61
405	20240108	125800	1096193520	9830	9830	9830	9830	100
406	20240108	125700	1095210520	9830	9830	9830	9830	18
407	20240108	125600	1095033580	9830	9830	9830	9830	0
408	20240108	125500	1095033580	9830	9830	9840	9830	2522
409	20240108	125400	1070242130	9840	9840	9840	9840	0
410	20240108	125300	1070242130	9840	9840	9840	9840	15
411	20240108	125200	1070094530	9840	9840	9840	9840	4
412	20240108	125100	1070055170	9840	9840	9840	9840	17
413	20240108	125000	1069887890	9830	9830	9830	9830	0
414	20240108	124900	1069887890	9830	9830	9830	9830	0
415	20240108	124800	1069887890	9830	9830	9830	9830	0
416	20240108	124700	1069887890	9830	9830	9830	9830	0
417	20240108	124600	1069887890	9830	9830	9830	9830	0
418	20240108	124500	1069887890	9830	9830	9830	9830	30
419	20240108	124400	1069592990	9830	9840	9840	9830	310
420	20240108	124300	1066545670	9830	9830	9830	9830	1
421	20240108	124200	1066535840	9830	9830	9830	9830	0
422	20240108	124100	1066535840	9830	9830	9830	9830	50
423	20240108	124000	1066044340	9830	9830	9830	9830	10
424	20240108	123900	1065946040	9840	9840	9840	9840	111
425	20240108	123800	1064853800	9840	9840	9840	9840	0
426	20240108	123700	1064853800	9840	9840	9840	9840	155
427	20240108	123600	1063328600	9850	9840	9850	9840	420
428	20240108	123500	1059192800	9840	9840	9840	9840	0
429	20240108	123400	1059192800	9840	9840	9840	9840	0
430	20240108	123300	1059192800	9840	9840	9840	9840	309
431	20240108	123200	1056152240	9840	9840	9840	9840	0
432	20240108	123100	1056152240	9840	9840	9840	9840	0
433	20240108	123000	1056152240	9840	9840	9840	9840	135
434	20240108	122900	1054823840	9840	9840	9840	9840	20
435	20240108	122800	1054627040	9840	9840	9840	9840	200
436	20240108	122700	1052659040	9840	9840	9840	9840	112
437	20240108	122600	1051556960	9840	9850	9850	9840	101
438	20240108	122500	1050563020	9840	9840	9840	9840	0
439	20240108	122400	1050563020	9840	9840	9840	9840	0
440	20240108	122300	1050563020	9840	9850	9850	9840	103
441	20240108	122200	1049548480	9850	9850	9850	9850	3
442	20240108	122100	1049518930	9850	9850	9850	9850	1
443	20240108	122000	1049509080	9840	9840	9840	9840	6
444	20240108	121900	1049450040	9840	9840	9840	9840	4
445	20240108	121800	1049410680	9840	9850	9850	9840	736
446	20240108	121700	1042166920	9860	9860	9860	9860	44
447	20240108	121600	1041733080	9870	9870	9870	9870	0
448	20240108	121500	1041733080	9870	9870	9870	9870	2
449	20240108	121400	1041713340	9870	9870	9870	9870	10
450	20240108	121300	1041614640	9870	9870	9870	9870	5
451	20240108	121200	1041565290	9860	9870	9870	9860	100
452	20240108	121100	1040579270	9870	9870	9870	9870	30
453	20240108	121000	1040283170	9880	9880	9880	9880	37
454	20240108	120900	1039917610	9880	9890	9890	9880	67
455	20240108	120800	1039255600	9890	9890	9890	9890	0
456	20240108	120700	1039255600	9890	9890	9890	9890	2
457	20240108	120600	1039235820	9890	9890	9890	9890	0
458	20240108	120500	1039235820	9890	9880	9890	9880	30
459	20240108	120400	1038939150	9880	9880	9880	9880	97
460	20240108	120300	1037980790	9880	9880	9880	9880	0
461	20240108	120200	1037980790	9880	9880	9880	9880	3
462	20240108	120100	1037951150	9870	9870	9870	9870	0
463	20240108	120000	1037951150	9870	9870	9870	9870	0
464	20240108	115900	1037951150	9870	9870	9870	9870	30
465	20240108	115800	1037655050	9870	9870	9870	9870	130
466	20240108	115700	1036371950	9880	9880	9880	9880	3
467	20240108	115600	1036342310	9880	9880	9880	9880	8
468	20240108	115500	1036263270	9880	9880	9880	9880	1
469	20240108	115400	1036253390	9890	9890	9890	9890	141
470	20240108	115300	1034858900	9890	9890	9890	9890	0
471	20240108	115200	1034858900	9890	9890	9890	9890	1
472	20240108	115100	1034849010	9870	9870	9870	9870	0
473	20240108	115000	1034849010	9870	9890	9890	9870	11
474	20240108	114900	1034740240	9890	9890	9890	9890	1
475	20240108	114800	1034730350	9870	9870	9870	9870	710
476	20240108	114700	1027722650	9870	9880	9890	9870	29
477	20240108	114600	1027436130	9890	9890	9890	9890	30
478	20240108	114500	1027139430	9890	9890	9890	9890	2
479	20240108	114400	1027119650	9890	9890	9890	9890	0
480	20240108	114300	1027119650	9890	9890	9890	9890	1
481	20240108	114200	1027109760	9890	9890	9890	9890	50
482	20240108	114100	1026615260	9890	9890	9890	9890	2
483	20240108	114000	1026595480	9880	9880	9880	9880	0
484	20240108	113900	1026595480	9880	9880	9880	9880	444
485	20240108	113800	1022208760	9880	9880	9880	9880	1
486	20240108	113700	1022198880	9880	9880	9880	9880	0
487	20240108	113600	1022198880	9880	9880	9880	9880	1
488	20240108	113500	1022189000	9870	9870	9870	9870	10
489	20240108	113400	1022090300	9870	9870	9870	9870	56
490	20240108	113300	1021537580	9880	9880	9880	9880	0
491	20240108	113200	1021537580	9880	9880	9880	9880	3
492	20240108	113100	1021507940	9880	9880	9880	9880	1
493	20240108	113000	1021498060	9870	9870	9870	9870	124
494	20240108	112900	1020274180	9870	9870	9870	9870	102
495	20240108	112800	1019267440	9870	9870	9870	9870	14
496	20240108	112700	1019129260	9870	9860	9870	9860	1144
497	20240108	112600	1007839410	9850	9850	9850	9850	1
498	20240108	112500	1007829560	9850	9850	9850	9850	10
499	20240108	112400	1007731060	9840	9850	9850	9840	110
500	20240108	112300	1006648480	9860	9860	9860	9860	0
501	20240108	112200	1006648480	9860	9860	9860	9860	2
502	20240108	112100	1006628760	9860	9860	9860	9860	0
503	20240108	112000	1006628760	9860	9860	9860	9860	43
504	20240108	111900	1006204780	9860	9860	9860	9860	0
505	20240108	111800	1006204780	9860	9860	9860	9860	1
506	20240108	111700	1006194920	9860	9860	9860	9860	1
507	20240108	111600	1006185060	9860	9860	9860	9860	5
508	20240108	111500	1006135760	9840	9850	9860	9840	469
509	20240108	111400	1001519130	9850	9840	9850	9840	10
510	20240108	111300	1001420680	9850	9840	9850	9840	118
511	20240108	111200	1000258680	9840	9850	9850	9840	122
512	20240108	111100	999057980	9840	9840	9840	9840	1
513	20240108	111000	999048140	9840	9840	9840	9840	500
514	20240108	110900	994128140	9840	9840	9840	9840	100
515	20240108	110800	993144140	9840	9840	9840	9840	0
516	20240108	110700	993144140	9840	9840	9840	9840	500
517	20240108	110600	988224140	9840	9850	9850	9840	1119
518	20240108	110500	977207990	9850	9850	9850	9850	220
519	20240108	110400	975040990	9860	9860	9860	9860	0
520	20240108	110300	975040990	9860	9850	9860	9850	98
521	20240108	110200	974075590	9850	9850	9850	9850	27
522	20240108	110100	973809640	9850	9850	9850	9850	925
523	20240108	110000	964698390	9850	9850	9850	9850	0
524	20240108	105900	964698390	9850	9870	9870	9850	101
525	20240108	105800	963702330	9870	9850	9870	9850	273
526	20240108	105700	961009820	9850	9850	9850	9850	0
527	20240108	105600	961009820	9850	9850	9850	9850	298
528	20240108	105500	958074520	9870	9840	9870	9840	67
529	20240108	105400	957413260	9880	9850	9880	9850	750
530	20240108	105300	950009560	9850	9870	9870	9850	1085
531	20240108	105200	939321910	9860	9860	9860	9860	1
532	20240108	105100	939312050	9860	9860	9860	9860	433
533	20240108	105000	935042670	9870	9870	9870	9870	59
534	20240108	104900	934460340	9880	9880	9880	9880	17
535	20240108	104800	934292380	9880	9880	9880	9880	14
536	20240108	104700	934154060	9880	9880	9880	9870	60
537	20240108	104600	933561760	9880	9880	9880	9880	12
538	20240108	104500	933443200	9870	9870	9870	9870	3
539	20240108	104400	933413590	9880	9880	9880	9880	10
540	20240108	104300	933314790	9880	9880	9880	9880	401
541	20240108	104200	929352910	9880	9880	9880	9880	0
542	20240108	104100	929352910	9880	9880	9880	9860	37
543	20240108	104000	928987750	9880	9880	9880	9880	1
544	20240108	103900	928977870	9880	9880	9880	9880	61
545	20240108	103800	928375190	9870	9850	9870	9850	221
546	20240108	103700	926195630	9840	9850	9850	9840	200
547	20240108	103600	924227480	9840	9840	9840	9840	0
548	20240108	103500	924227480	9840	9840	9840	9840	0
549	20240108	103400	924227480	9840	9840	9840	9840	0
550	20240108	103300	924227480	9840	9850	9850	9840	200
551	20240108	103200	922259380	9840	9840	9840	9840	0
552	20240108	103100	922259380	9840	9840	9840	9840	2
553	20240108	103000	922239700	9840	9840	9840	9840	0
554	20240108	102900	922239700	9840	9850	9850	9840	29
555	20240108	102800	921954290	9850	9850	9850	9850	1356
556	20240108	102700	908597690	9850	9850	9850	9850	110
557	20240108	102600	907514190	9840	9840	9840	9840	1511
558	20240108	102500	892645950	9840	9840	9840	9840	1041
559	20240108	102400	882402510	9840	9840	9840	9840	120
560	20240108	102300	881221710	9840	9840	9840	9840	1
561	20240108	102200	881211870	9830	9830	9830	9830	50
562	20240108	102100	880720370	9820	9820	9820	9820	70
563	20240108	102000	880032970	9820	9820	9820	9820	0
564	20240108	101900	880032970	9820	9800	9820	9790	1970
565	20240108	101800	860723240	9790	9790	9790	9790	200
566	20240108	101700	858765240	9770	9770	9770	9770	50
567	20240108	101600	858276740	9770	9770	9770	9770	1
568	20240108	101500	858266970	9780	9780	9780	9780	2
569	20240108	101400	858247410	9780	9780	9780	9780	239
570	20240108	101300	855909990	9780	9780	9780	9780	39
571	20240108	101200	855528570	9780	9780	9780	9780	1
572	20240108	101100	855518790	9780	9780	9780	9780	25
573	20240108	101000	855274290	9780	9770	9780	9760	5327
574	20240108	100900	803281300	9780	9780	9780	9780	8
575	20240108	100800	803203060	9780	9780	9780	9780	0
576	20240108	100700	803203060	9780	9730	9780	9730	434
577	20240108	100600	798975070	9730	9780	9780	9700	7003
578	20240108	100500	730913990	9780	9770	9780	9740	422
579	20240108	100400	726791730	9770	9770	9770	9770	587
580	20240108	100300	721056740	9770	9750	9770	9740	416
581	20240108	100200	717000370	9760	9750	9760	9750	476
582	20240108	100100	712357850	9750	9750	9750	9750	969
583	20240108	100000	702910100	9740	9740	9740	9740	17
584	20240108	095900	702744520	9720	9740	9740	9720	387
585	20240108	095800	698977050	9740	9720	9740	9720	885
586	20240108	095700	690357210	9720	9730	9730	9720	2207
587	20240108	095600	668896430	9720	9730	9730	9720	731
588	20240108	095500	661787070	9730	9720	9730	9710	306
589	20240108	095400	658810930	9720	9740	9740	9700	2817
590	20240108	095300	631465640	9710	9770	9770	9700	8356
591	20240108	095200	550212340	9770	9760	9770	9760	174
592	20240108	095100	548514090	9760	9770	9770	9760	178
593	20240108	095000	546775590	9770	9770	9770	9770	588
594	20240108	094900	541030830	9770	9770	9780	9770	210
595	20240108	094800	538978130	9770	9790	9790	9770	84
596	20240108	094700	538157080	9790	9780	9790	9770	412
597	20240108	094600	534129910	9770	9760	9770	9760	1352
598	20240108	094500	520931380	9760	9750	9760	9740	1251
599	20240108	094400	508731650	9750	9780	9780	9750	457
600	20240108	094300	504267080	9780	9750	9780	9730	2560
601	20240108	094200	479322090	9780	9750	9780	9750	294
602	20240108	094100	476453780	9750	9720	9750	9720	187
603	20240108	094000	474636050	9720	9730	9750	9710	1374
604	20240108	093900	461269400	9730	9780	9780	9730	630
605	20240108	093800	455127950	9750	9730	9750	9700	6503
606	20240108	093700	391965680	9740	9780	9780	9710	7718
607	20240108	093600	316746420	9790	9810	9830	9790	6937
608	20240108	093500	248762340	9800	9810	9820	9800	2543
609	20240108	093400	223821560	9820	9840	9840	9820	172
610	20240108	093300	222132320	9840	9810	9840	9810	1064
611	20240108	093200	211691760	9810	9840	9840	9810	1332
612	20240108	093100	198611070	9830	9820	9830	9810	1688
613	20240108	093000	182032250	9830	9830	9830	9830	32
614	20240108	092900	181717690	9830	9820	9830	9820	4
615	20240108	092800	181678400	9810	9810	9820	9810	1165
616	20240108	092700	170248230	9810	9820	9820	9810	1104
617	20240108	092600	159417510	9820	9820	9820	9820	62
618	20240108	092500	158808670	9820	9830	9830	9810	866
619	20240108	092400	150309530	9830	9830	9840	9830	157
620	20240108	092300	148766120	9840	9820	9840	9820	293
621	20240108	092200	145887000	9840	9860	9860	9840	63
622	20240108	092100	145266910	9850	9840	9870	9840	205
623	20240108	092000	143248200	9840	9820	9840	9820	300
624	20240108	091900	140300200	9820	9820	9820	9810	1003
625	20240108	091800	130456540	9810	9850	9850	9810	1755
626	20240108	091700	113198480	9850	9860	9860	9850	67
627	20240108	091600	112538060	9860	9870	9870	9860	638
628	20240108	091500	106245090	9870	9880	9880	9870	162
629	20240108	091400	104645940	9890	9890	9890	9860	467
630	20240108	091300	100033060	9880	9890	9890	9880	37
631	20240108	091200	99667140	9890	9870	9910	9870	476
632	20240108	091100	94959760	9870	9870	9870	9870	529
633	20240108	091000	89738530	9870	9930	9940	9870	67
634	20240108	090900	89074610	9940	9930	9940	9930	1000
635	20240108	090800	79134620	9930	9930	9930	9830	120
636	20240108	090700	77947310	9830	9820	9840	9820	1468
637	20240108	090600	63522400	9820	9820	9820	9820	367
638	20240108	090500	59918460	9810	9810	9820	9810	965
639	20240108	090400	50445400	9810	9820	9820	9810	396
640	20240108	090300	46558480	9820	9820	9820	9820	470
641	20240108	090200	41943080	9830	9850	9870	9830	1559
642	20240108	090100	26600770	9840	9920	9930	9840	1363
643	20240108	090000	13122970	9920	9950	9950	9900	1323