KissMeData/092200/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200300	1493831170	5030	5030	5030	5030	4102
3	20240109	200200	1493831170	5030	5030	5030	5030	0
4	20240109	200100	1493831170	5030	5030	5030	5030	0
5	20240109	200000	1493831170	5030	5030	5030	5030	0
6	20240109	195900	1493831170	5030	5030	5030	5030	0
7	20240109	195800	1493831170	5030	5030	5030	5030	0
8	20240109	195700	1493831170	5030	5030	5030	5030	0
9	20240109	195600	1493831170	5030	5030	5030	5030	0
10	20240109	195500	1493831170	5030	5030	5030	5030	0
11	20240109	195400	1493831170	5030	5030	5030	5030	0
12	20240109	195300	1493831170	5030	5030	5030	5030	0
13	20240109	195200	1493831170	5030	5030	5030	5030	0
14	20240109	195100	1493831170	5030	5030	5030	5030	0
15	20240109	195000	1493831170	5030	5030	5030	5030	0
16	20240109	194900	1493831170	5030	5030	5030	5030	0
17	20240109	194800	1493831170	5030	5030	5030	5030	0
18	20240109	194700	1493831170	5030	5030	5030	5030	0
19	20240109	194600	1493831170	5030	5030	5030	5030	0
20	20240109	194500	1493831170	5030	5030	5030	5030	0
21	20240109	194400	1493831170	5030	5030	5030	5030	0
22	20240109	194300	1493831170	5030	5030	5030	5030	0
23	20240109	194200	1493831170	5030	5030	5030	5030	0
24	20240109	194100	1493831170	5030	5030	5030	5030	0
25	20240109	194000	1493831170	5030	5030	5030	5030	0
26	20240109	193900	1493831170	5030	5030	5030	5030	0
27	20240109	193800	1493831170	5030	5030	5030	5030	0
28	20240109	193700	1493831170	5030	5030	5030	5030	0
29	20240109	193600	1493831170	5030	5030	5030	5030	0
30	20240109	193500	1493831170	5030	5030	5030	5030	0
31	20240109	193400	1493831170	5030	5030	5030	5030	0
32	20240109	193300	1493831170	5030	5030	5030	5030	4102
33	20240109	193200	1493831170	5030	5030	5030	5030	0
34	20240109	193100	1493831170	5030	5030	5030	5030	0
35	20240109	193000	1493831170	5030	5030	5030	5030	0
36	20240109	192900	1493831170	5030	5030	5030	5030	0
37	20240109	192800	1493831170	5030	5030	5030	5030	0
38	20240109	192700	1493831170	5030	5030	5030	5030	0
39	20240109	192600	1493831170	5030	5030	5030	5030	0
40	20240109	192500	1493831170	5030	5030	5030	5030	0
41	20240109	192400	1493831170	5030	5030	5030	5030	0
42	20240109	192300	1493831170	5030	5030	5030	5030	0
43	20240109	192200	1493831170	5030	5030	5030	5030	0
44	20240109	192100	1493831170	5030	5030	5030	5030	0
45	20240109	192000	1493831170	5030	5030	5030	5030	0
46	20240109	191900	1493831170	5030	5030	5030	5030	0
47	20240109	191800	1493831170	5030	5030	5030	5030	0
48	20240109	191700	1493831170	5030	5030	5030	5030	0
49	20240109	191600	1493831170	5030	5030	5030	5030	0
50	20240109	191500	1493831170	5030	5030	5030	5030	0
51	20240109	191400	1493831170	5030	5030	5030	5030	0
52	20240109	191300	1493831170	5030	5030	5030	5030	0
53	20240109	191200	1493831170	5030	5030	5030	5030	0
54	20240109	191100	1493831170	5030	5030	5030	5030	0
55	20240109	191000	1493831170	5030	5030	5030	5030	0
56	20240109	190900	1493831170	5030	5030	5030	5030	0
57	20240109	190800	1493831170	5030	5030	5030	5030	0
58	20240109	190700	1493831170	5030	5030	5030	5030	0
59	20240109	190600	1493831170	5030	5030	5030	5030	0
60	20240109	190500	1493831170	5030	5030	5030	5030	0
61	20240109	190400	1493831170	5030	5030	5030	5030	0
62	20240109	190300	1493831170	5030	5030	5030	5030	4102
63	20240109	190200	1493831170	5030	5030	5030	5030	0
64	20240109	190100	1493831170	5030	5030	5030	5030	0
65	20240109	190000	1493831170	5030	5030	5030	5030	0
66	20240109	185900	1493831170	5030	5030	5030	5030	0
67	20240109	185800	1493831170	5030	5030	5030	5030	0
68	20240109	185700	1493831170	5030	5030	5030	5030	0
69	20240109	185600	1493831170	5030	5030	5030	5030	0
70	20240109	185500	1493831170	5030	5030	5030	5030	0
71	20240109	185400	1493831170	5030	5030	5030	5030	0
72	20240109	185300	1493831170	5030	5030	5030	5030	0
73	20240109	185200	1493831170	5030	5030	5030	5030	0
74	20240109	185100	1493831170	5030	5030	5030	5030	0
75	20240109	185000	1493831170	5030	5030	5030	5030	0
76	20240109	184900	1493831170	5030	5030	5030	5030	0
77	20240109	184800	1493831170	5030	5030	5030	5030	0
78	20240109	184700	1493831170	5030	5030	5030	5030	0
79	20240109	184600	1493831170	5030	5030	5030	5030	0
80	20240109	184500	1493831170	5030	5030	5030	5030	0
81	20240109	184400	1493831170	5030	5030	5030	5030	0
82	20240109	184300	1493831170	5030	5030	5030	5030	0
83	20240109	184200	1493831170	5030	5030	5030	5030	0
84	20240109	184100	1493831170	5030	5030	5030	5030	0
85	20240109	184000	1493831170	5030	5030	5030	5030	0
86	20240109	183900	1493831170	5030	5030	5030	5030	0
87	20240109	183800	1493831170	5030	5030	5030	5030	0
88	20240109	183700	1493831170	5030	5030	5030	5030	0
89	20240109	183600	1493831170	5030	5030	5030	5030	0
90	20240109	183500	1493831170	5030	5030	5030	5030	0
91	20240109	183400	1493831170	5030	5030	5030	5030	0
92	20240109	183300	1493831170	5030	5030	5030	5030	4102
93	20240109	183200	1493831170	5030	5030	5030	5030	0
94	20240109	183100	1493831170	5030	5030	5030	5030	0
95	20240109	183000	1493831170	5030	5030	5030	5030	0
96	20240109	182900	1493831170	5030	5030	5030	5030	0
97	20240109	182800	1493831170	5030	5030	5030	5030	0
98	20240109	182700	1493831170	5030	5030	5030	5030	0
99	20240109	182600	1493831170	5030	5030	5030	5030	0
100	20240109	182500	1493831170	5030	5030	5030	5030	0
101	20240109	182400	1493831170	5030	5030	5030	5030	0
102	20240109	182300	1493831170	5030	5030	5030	5030	0
103	20240109	182200	1493831170	5030	5030	5030	5030	0
104	20240109	182100	1493831170	5030	5030	5030	5030	0
105	20240109	182000	1493831170	5030	5030	5030	5030	0
106	20240109	181900	1493831170	5030	5030	5030	5030	0
107	20240109	181800	1493831170	5030	5030	5030	5030	0
108	20240109	181700	1493831170	5030	5030	5030	5030	0
109	20240109	181600	1493831170	5030	5030	5030	5030	0
110	20240109	181500	1493831170	5030	5030	5030	5030	0
111	20240109	181400	1493831170	5030	5030	5030	5030	0
112	20240109	181300	1493831170	5030	5030	5030	5030	0
113	20240109	181200	1493831170	5030	5030	5030	5030	0
114	20240109	181100	1493831170	5030	5030	5030	5030	0
115	20240109	181000	1493831170	5030	5030	5030	5030	0
116	20240109	180900	1493831170	5030	5030	5030	5030	0
117	20240109	180800	1493831170	5030	5030	5030	5030	0
118	20240109	180700	1493831170	5030	5030	5030	5030	0
119	20240109	180600	1493831170	5030	5030	5030	5030	0
120	20240109	180500	1493831170	5030	5030	5030	5030	0
121	20240109	180400	1493831170	5030	5030	5030	5030	0
122	20240109	180300	1493831170	5030	5030	5030	5030	4102
123	20240109	180200	1493831170	5030	5030	5030	5030	0
124	20240109	180100	1493831170	5030	5030	5030	5030	0
125	20240109	180000	1493831170	5030	5030	5030	5030	0
126	20240109	175900	1493831170	5030	5030	5030	5030	0
127	20240109	175800	1493831170	5030	5030	5030	5030	0
128	20240109	175700	1493831170	5030	5030	5030	5030	0
129	20240109	175600	1493831170	5030	5030	5030	5030	0
130	20240109	175500	1493831170	5030	5030	5030	5030	0
131	20240109	175400	1493831170	5030	5030	5030	5030	0
132	20240109	175300	1493831170	5030	5030	5030	5030	0
133	20240109	175200	1493831170	5030	5030	5030	5030	0
134	20240109	175100	1493831170	5030	5030	5030	5030	0
135	20240109	175000	1493831170	5030	5030	5030	5030	0
136	20240109	174900	1493831170	5030	5030	5030	5030	0
137	20240109	174800	1493831170	5030	5030	5030	5030	0
138	20240109	174700	1493831170	5030	5030	5030	5030	0
139	20240109	174600	1493831170	5030	5030	5030	5030	0
140	20240109	174500	1493831170	5030	5030	5030	5030	0
141	20240109	174400	1493831170	5030	5030	5030	5030	0
142	20240109	174300	1493831170	5030	5030	5030	5030	0
143	20240109	174200	1493831170	5030	5030	5030	5030	0
144	20240109	174100	1493831170	5030	5030	5030	5030	0
145	20240109	174000	1493831170	5030	5030	5030	5030	0
146	20240109	173900	1493831170	5030	5030	5030	5030	0
147	20240109	173800	1493831170	5030	5030	5030	5030	0
148	20240109	173700	1493831170	5030	5030	5030	5030	0
149	20240109	173600	1493831170	5030	5030	5030	5030	0
150	20240109	173500	1493831170	5030	5030	5030	5030	0
151	20240109	173400	1493831170	5030	5030	5030	5030	0
152	20240109	173300	1493831170	5030	5030	5030	5030	4102
153	20240109	173200	1493831170	5030	5030	5030	5030	0
154	20240109	173100	1493831170	5030	5030	5030	5030	0
155	20240109	173000	1493831170	5030	5030	5030	5030	0
156	20240109	172900	1493831170	5030	5030	5030	5030	0
157	20240109	172800	1493831170	5030	5030	5030	5030	0
158	20240109	172700	1493831170	5030	5030	5030	5030	0
159	20240109	172600	1493831170	5030	5030	5030	5030	0
160	20240109	172500	1493831170	5030	5030	5030	5030	0
161	20240109	172400	1493831170	5030	5030	5030	5030	0
162	20240109	172300	1493831170	5030	5030	5030	5030	0
163	20240109	172200	1493831170	5030	5030	5030	5030	0
164	20240109	172100	1493831170	5030	5030	5030	5030	0
165	20240109	172000	1493831170	5030	5030	5030	5030	0
166	20240109	171900	1493831170	5030	5030	5030	5030	0
167	20240109	171800	1493831170	5030	5030	5030	5030	0
168	20240109	171700	1493831170	5030	5030	5030	5030	0
169	20240109	171600	1493831170	5030	5030	5030	5030	0
170	20240109	171500	1493831170	5030	5030	5030	5030	0
171	20240109	171400	1493831170	5030	5030	5030	5030	0
172	20240109	171300	1493831170	5030	5030	5030	5030	0
173	20240109	171200	1493831170	5030	5030	5030	5030	0
174	20240109	171100	1493831170	5030	5030	5030	5030	0
175	20240109	171000	1493831170	5030	5030	5030	5030	0
176	20240109	170900	1493831170	5030	5030	5030	5030	0
177	20240109	170800	1493831170	5030	5030	5030	5030	0
178	20240109	170700	1493831170	5030	5030	5030	5030	0
179	20240109	170600	1493831170	5030	5030	5030	5030	0
180	20240109	170500	1493831170	5030	5030	5030	5030	0
181	20240109	170400	1493831170	5030	5030	5030	5030	0
182	20240109	170300	1493831170	5030	5030	5030	5030	4102
183	20240109	170200	1493831170	5030	5030	5030	5030	0
184	20240109	170100	1493831170	5030	5030	5030	5030	0
185	20240109	170000	1493831170	5030	5030	5030	5030	0
186	20240109	165900	1493831170	5030	5030	5030	5030	0
187	20240109	165800	1493831170	5030	5030	5030	5030	0
188	20240109	165700	1493831170	5030	5030	5030	5030	0
189	20240109	165600	1493831170	5030	5030	5030	5030	0
190	20240109	165500	1493831170	5030	5030	5030	5030	0
191	20240109	165400	1493831170	5030	5030	5030	5030	0
192	20240109	165300	1493831170	5030	5030	5030	5030	0
193	20240109	165200	1493831170	5030	5030	5030	5030	0
194	20240109	165100	1493831170	5030	5030	5030	5030	0
195	20240109	165000	1493831170	5030	5030	5030	5030	0
196	20240109	164900	1493831170	5030	5030	5030	5030	0
197	20240109	164800	1493831170	5030	5030	5030	5030	0
198	20240109	164700	1493831170	5030	5030	5030	5030	0
199	20240109	164600	1493831170	5030	5030	5030	5030	0
200	20240109	164500	1493831170	5030	5030	5030	5030	0
201	20240109	164400	1493831170	5030	5030	5030	5030	0
202	20240109	164300	1493831170	5030	5030	5030	5030	0
203	20240109	164200	1493831170	5030	5030	5030	5030	0
204	20240109	164100	1493831170	5030	5030	5030	5030	0
205	20240109	164000	1493831170	5030	5030	5030	5030	0
206	20240109	163900	1493831170	5030	5030	5030	5030	0
207	20240109	163800	1493831170	5030	5030	5030	5030	0
208	20240109	163700	1493831170	5030	5030	5030	5030	0
209	20240109	163600	1493831170	5030	5030	5030	5030	0
210	20240109	163500	1493831170	5030	5030	5030	5030	0
211	20240109	163400	1493831170	5030	5030	5030	5030	0
212	20240109	163300	1493831170	5030	5030	5030	5030	4102
213	20240109	163200	1493831170	5030	5030	5030	5030	0
214	20240109	163100	1493831170	5030	5030	5030	5030	0
215	20240109	163000	1493831170	5030	5030	5030	5030	0
216	20240109	162900	1493831170	5030	5030	5030	5030	0
217	20240109	162800	1493831170	5030	5030	5030	5030	0
218	20240109	162700	1493831170	5030	5030	5030	5030	0
219	20240109	162600	1493831170	5030	5030	5030	5030	0
220	20240109	162500	1493831170	5030	5030	5030	5030	0
221	20240109	162400	1493831170	5030	5030	5030	5030	0
222	20240109	162300	1493831170	5030	5030	5030	5030	0
223	20240109	162200	1493831170	5030	5030	5030	5030	0
224	20240109	162100	1493831170	5030	5030	5030	5030	0
225	20240109	162000	1493831170	5030	5030	5030	5030	0
226	20240109	161900	1493831170	5030	5030	5030	5030	0
227	20240109	161800	1493831170	5030	5030	5030	5030	0
228	20240109	161700	1493831170	5030	5030	5030	5030	0
229	20240109	161600	1493831170	5030	5030	5030	5030	0
230	20240109	161500	1493831170	5030	5030	5030	5030	0
231	20240109	161400	1493831170	5030	5030	5030	5030	0
232	20240109	161300	1493831170	5030	5030	5030	5030	0
233	20240109	161200	1493831170	5030	5030	5030	5030	0
234	20240109	161100	1493831170	5030	5030	5030	5030	0
235	20240109	161000	1493831170	5030	5030	5030	5030	0
236	20240109	160900	1493831170	5030	5030	5030	5030	0
237	20240109	160800	1493831170	5030	5030	5030	5030	0
238	20240109	160700	1493831170	5030	5030	5030	5030	0
239	20240109	160600	1493831170	5030	5030	5030	5030	0
240	20240109	160500	1493831170	5030	5030	5030	5030	0
241	20240109	160400	1493831170	5030	5030	5030	5030	0
242	20240109	160300	1493831170	5030	5030	5030	5030	4102
243	20240109	160200	1493831170	5030	5030	5030	5030	0
244	20240109	160100	1493831170	5030	5030	5030	5030	0
245	20240109	160000	1493831170	5030	5030	5030	5030	0
246	20240109	155900	1493831170	5030	5030	5030	5030	0
247	20240109	155800	1493831170	5030	5030	5030	5030	0
248	20240109	155700	1493831170	5030	5030	5030	5030	0
249	20240109	155600	1493831170	5030	5030	5030	5030	0
250	20240109	155500	1493831170	5030	5030	5030	5030	0
251	20240109	155400	1493831170	5030	5030	5030	5030	0
252	20240109	155300	1493831170	5030	5030	5030	5030	0
253	20240109	155200	1493831170	5030	5030	5030	5030	0
254	20240109	155100	1493831170	5030	5030	5030	5030	0
255	20240109	155000	1493831170	5030	5030	5030	5030	0
256	20240109	154900	1493831170	5030	5030	5030	5030	0
257	20240109	154800	1493831170	5030	5030	5030	5030	0
258	20240109	154700	1493831170	5030	5030	5030	5030	0
259	20240109	154600	1493831170	5030	5030	5030	5030	0
260	20240109	154500	1493831170	5030	5030	5030	5030	0
261	20240109	154400	1493831170	5030	5030	5030	5030	0
262	20240109	154300	1493831170	5030	5030	5030	5030	0
263	20240109	154200	1493831170	5030	5030	5030	5030	0
264	20240109	154100	1493831170	5030	5030	5030	5030	0
265	20240109	154000	1493831170	5030	5030	5030	5030	0
266	20240109	153900	1493831170	5030	5030	5030	5030	0
267	20240109	153800	1493831170	5030	5030	5030	5030	0
268	20240109	153700	1493831170	5030	5030	5030	5030	0
269	20240109	153600	1493831170	5030	5030	5030	5030	0
270	20240109	153500	1493831170	5030	5030	5030	5030	0
271	20240109	153400	1493831170	5030	5030	5030	5030	0
272	20240109	153300	1493831170	5030	5030	5030	5030	4102
273	20240109	153200	1493831170	5030	5030	5030	5030	0
274	20240109	153100	1493831170	5030	5030	5030	5030	0
275	20240109	153000	1493831170	5030	5030	5030	5030	4102
276	20240109	152900	1473198110	5040	5040	5040	5040	0
277	20240109	152800	1473198110	5040	5040	5040	5040	0
278	20240109	152700	1473198110	5040	5040	5040	5040	0
279	20240109	152600	1473198110	5040	5040	5040	5040	0
280	20240109	152500	1473198110	5040	5040	5040	5040	0
281	20240109	152400	1473198110	5040	5040	5040	5040	0
282	20240109	152300	1473198110	5040	5040	5040	5040	0
283	20240109	152200	1473198110	5040	5040	5040	5040	0
284	20240109	152100	1473198110	5040	5040	5040	5040	0
285	20240109	152000	1473198110	5040	5040	5040	5040	0
286	20240109	151900	1473198110	5040	5020	5040	5020	64
287	20240109	151800	1472876750	5040	5030	5040	5020	203
288	20240109	151700	1471855580	5040	5040	5040	5040	205
289	20240109	151600	1470822380	5040	5040	5040	5040	116
290	20240109	151500	1470237740	5030	5030	5040	5030	142
291	20240109	151400	1469522210	5020	5020	5040	5020	118
292	20240109	151300	1468927610	5040	5030	5040	5020	1079
293	20240109	151200	1463509850	5020	5030	5030	5020	1115
294	20240109	151100	1457911440	5020	5030	5030	5020	165
295	20240109	151000	1457082540	5020	5020	5030	5020	25
296	20240109	150900	1456956830	5030	5030	5030	5020	1579
297	20240109	150800	1449014500	5020	5020	5030	5020	140
298	20240109	150700	1448310370	5020	5030	5030	5020	8
299	20240109	150600	1448270190	5020	5020	5030	5020	6
300	20240109	150500	1448240060	5020	5020	5030	5020	5
301	20240109	150400	1448214950	5030	5020	5030	5010	592
302	20240109	150300	1445239660	5010	5030	5030	5010	2045
303	20240109	150200	1434966990	5030	5030	5040	5030	26
304	20240109	150100	1434836190	5030	5030	5030	5030	15
305	20240109	150000	1434760740	5030	5030	5040	5030	160
306	20240109	145900	1433955880	5040	5030	5040	5030	1010
307	20240109	145800	1428865530	5040	5040	5040	5030	1042
308	20240109	145700	1423613890	5030	5030	5040	5030	12
309	20240109	145600	1423553510	5040	5030	5040	5030	9
310	20240109	145500	1423508200	5030	5020	5030	5020	78
311	20240109	145400	1423115880	5020	5020	5020	5020	5
312	20240109	145300	1423090780	5020	5020	5020	5020	4
313	20240109	145200	1423070700	5020	5030	5030	5020	6
314	20240109	145100	1423040560	5020	5020	5020	5020	7
315	20240109	145000	1423005420	5020	5020	5020	5020	4
316	20240109	144900	1422985340	5010	5020	5020	5010	77
317	20240109	144800	1422598950	5020	5030	5030	5020	1342
318	20240109	144700	1415861930	5030	5020	5030	5020	374
319	20240109	144600	1413984430	5020	5030	5030	5020	137
320	20240109	144500	1413296170	5020	5040	5040	5020	2004
321	20240109	144400	1403196090	5020	5020	5020	5020	5
322	20240109	144300	1403170990	5040	5020	5040	5020	504
323	20240109	144200	1400633100	5030	5020	5030	5020	515
324	20240109	144100	1398042700	5020	5020	5020	5020	17
325	20240109	144000	1397957360	5020	5020	5020	5020	7
326	20240109	143900	1397922220	5020	5020	5020	5020	724
327	20240109	143800	1394287740	5030	5030	5030	5030	3
328	20240109	143700	1394272650	5030	5030	5030	5030	7
329	20240109	143600	1394237440	5030	5030	5030	5030	154
330	20240109	143500	1393462820	5030	5030	5030	5030	14
331	20240109	143400	1393392400	5030	5020	5030	5020	469
332	20240109	143300	1391033370	5020	5020	5020	5020	124
333	20240109	143200	1390410890	5020	5030	5030	5020	41
334	20240109	143100	1390204710	5030	5030	5030	5020	613
335	20240109	143000	1387121340	5040	5030	5040	5030	5
336	20240109	142900	1387096180	5040	5040	5040	5040	2
337	20240109	142800	1387086100	5040	5030	5040	5030	201
338	20240109	142700	1386075060	5040	5030	5040	5030	503
339	20240109	142600	1383544960	5040	5030	5040	5030	201
340	20240109	142500	1382533920	5030	5030	5040	5030	1177
341	20240109	142400	1376613600	5030	5040	5040	5030	302
342	20240109	142300	1375094520	5040	5040	5040	5040	110
343	20240109	142200	1374540120	5040	5040	5040	5040	1
344	20240109	142100	1374535080	5040	5040	5040	5040	15
345	20240109	142000	1374459480	5040	5050	5050	5040	19
346	20240109	141900	1374363710	5040	5040	5050	5040	1098
347	20240109	141800	1368819780	5040	5040	5040	5040	1226
348	20240109	141700	1362640740	5040	5020	5040	5020	125
349	20240109	141600	1362011140	5020	5030	5030	5020	1700
350	20240109	141500	1353476140	5030	5030	5030	5030	69
351	20240109	141400	1353129070	5040	5040	5040	5040	1000
352	20240109	141300	1348089070	5030	5030	5030	5030	1
353	20240109	141200	1348084040	5030	5030	5030	5030	1115
354	20240109	141100	1342475590	5030	5030	5030	5030	1332
355	20240109	141000	1335775630	5030	5030	5030	5030	1
356	20240109	140900	1335770600	5030	5030	5030	5030	0
357	20240109	140800	1335770600	5030	5030	5030	5030	5
358	20240109	140700	1335745450	5030	5030	5030	5030	78
359	20240109	140600	1335353110	5040	5040	5040	5040	7
360	20240109	140500	1335317830	5030	5040	5040	5030	8
361	20240109	140400	1335277580	5030	5030	5030	5030	1188
362	20240109	140300	1329301940	5030	5030	5030	5030	1453
363	20240109	140200	1321993350	5030	5030	5030	5030	0
364	20240109	140100	1321993350	5030	5030	5030	5030	0
365	20240109	140000	1321993350	5030	5030	5030	5030	1010
366	20240109	135900	1316913050	5030	5030	5030	5030	70
367	20240109	135800	1316560950	5030	5030	5030	5030	530
368	20240109	135700	1313895050	5020	5020	5020	5020	0
369	20240109	135600	1313895050	5020	5020	5020	5020	3
370	20240109	135500	1313879990	5030	5020	5030	5020	40
371	20240109	135400	1313679090	5020	5030	5030	5020	2150
372	20240109	135300	1302884010	5030	5030	5030	5030	0
373	20240109	135200	1302884010	5030	5030	5030	5030	2
374	20240109	135100	1302873950	5030	5030	5030	5030	5
375	20240109	135000	1302848800	5030	5030	5030	5030	0
376	20240109	134900	1302848800	5030	5030	5030	5030	1
377	20240109	134800	1302843770	5020	5020	5020	5020	0
378	20240109	134700	1302843770	5020	5020	5030	5020	800
379	20240109	134600	1298822770	5020	5020	5020	5020	400
380	20240109	134500	1296814770	5030	5030	5030	5030	0
381	20240109	134400	1296814770	5030	5030	5030	5030	10
382	20240109	134300	1296764470	5030	5020	5030	5020	32
383	20240109	134200	1296603530	5020	5020	5020	5020	63
384	20240109	134100	1296287270	5020	5020	5020	5020	558
385	20240109	134000	1293486110	5020	5020	5020	5020	0
386	20240109	133900	1293486110	5020	5020	5030	5020	88
387	20240109	133800	1293044320	5030	5030	5030	5030	100
388	20240109	133700	1292541320	5030	5030	5030	5030	426
389	20240109	133600	1290398540	5030	5030	5030	5030	959
390	20240109	133500	1285574770	5030	5020	5030	5020	316
391	20240109	133400	1283987950	5020	5020	5020	5020	0
392	20240109	133300	1283987950	5020	5020	5020	5020	0
393	20240109	133200	1283987950	5020	5010	5020	5010	170
394	20240109	133100	1283135050	5020	5020	5020	5020	734
395	20240109	133000	1279450370	5020	5020	5020	5020	1743
396	20240109	132900	1270700510	5020	5020	5020	5020	0
397	20240109	132800	1270700510	5020	5020	5020	5020	12
398	20240109	132700	1270640270	5020	5010	5020	5010	37
399	20240109	132600	1270454780	5020	5020	5020	5020	27
400	20240109	132500	1270319240	5020	5010	5020	5010	902
401	20240109	132400	1265800200	5010	5010	5010	5010	1919
402	20240109	132300	1256186010	5010	5020	5020	5010	181
403	20240109	132200	1255277400	5020	5020	5020	5020	500
404	20240109	132100	1252767400	5020	5020	5020	5020	2000
405	20240109	132000	1242727400	5030	5030	5030	5030	0
406	20240109	131900	1242727400	5030	5030	5030	5030	0
407	20240109	131800	1242727400	5030	5030	5030	5030	0
408	20240109	131700	1242727400	5030	5030	5030	5030	10
409	20240109	131600	1242677100	5030	5030	5030	5030	61
410	20240109	131500	1242370270	5030	5030	5030	5030	634
411	20240109	131400	1239181250	5030	5030	5030	5030	82
412	20240109	131300	1238768790	5030	5030	5030	5030	0
413	20240109	131200	1238768790	5030	5030	5030	5030	0
414	20240109	131100	1238768790	5030	5030	5030	5030	0
415	20240109	131000	1238768790	5030	5040	5040	5030	268
416	20240109	130900	1237419650	5040	5040	5040	5040	518
417	20240109	130800	1234808930	5040	5040	5040	5040	0
418	20240109	130700	1234808930	5040	5040	5040	5040	0
419	20240109	130600	1234808930	5040	5040	5040	5040	19
420	20240109	130500	1234713170	5050	5040	5050	5040	100
421	20240109	130400	1234209130	5020	5040	5040	5020	3816
422	20240109	130300	1215045080	5030	5040	5040	5030	150
423	20240109	130200	1214290540	5050	5040	5050	5030	653
424	20240109	130100	1211004540	5050	5050	5050	5050	1
425	20240109	130000	1210999490	5040	5040	5040	5040	20
426	20240109	125900	1210898690	5050	5050	5050	5050	0
427	20240109	125800	1210898690	5050	5040	5050	5040	38
428	20240109	125700	1210706810	5040	5040	5040	5040	309
429	20240109	125600	1209149450	5050	5050	5050	5050	0
430	20240109	125500	1209149450	5050	5050	5050	5050	0
431	20240109	125400	1209149450	5050	5040	5050	5040	356
432	20240109	125300	1207355200	5040	5040	5040	5040	123
433	20240109	125200	1206735280	5040	5050	5050	5040	723
434	20240109	125100	1203089360	5050	5050	5050	5050	0
435	20240109	125000	1203089360	5050	5050	5050	5040	375
436	20240109	124900	1201197320	5050	5040	5050	5040	212
437	20240109	124800	1200128720	5040	5040	5040	5040	110
438	20240109	124700	1199574320	5050	5050	5050	5050	1
439	20240109	124600	1199569270	5040	5040	5040	5040	58
440	20240109	124500	1199276950	5040	5040	5040	5040	400
441	20240109	124400	1197260950	5040	5040	5040	5040	1000
442	20240109	124300	1192220950	5040	5040	5040	5040	0
443	20240109	124200	1192220950	5040	5040	5040	5040	0
444	20240109	124100	1192220950	5040	5040	5040	5040	134
445	20240109	124000	1191545590	5040	5040	5040	5040	400
446	20240109	123900	1189529590	5040	5040	5040	5040	700
447	20240109	123800	1186001590	5030	5030	5030	5030	216
448	20240109	123700	1184915110	5040	5040	5040	5040	0
449	20240109	123600	1184915110	5040	5040	5040	5040	400
450	20240109	123500	1182899110	5040	5030	5040	5030	2625
451	20240109	123400	1169684110	5030	5030	5030	5030	0
452	20240109	123300	1169684110	5030	5040	5040	5030	360
453	20240109	123200	1167872710	5040	5040	5040	5040	30
454	20240109	123100	1167721510	5040	5040	5040	5040	0
455	20240109	123000	1167721510	5040	5030	5040	5030	42
456	20240109	122900	1167510230	5030	5030	5030	5030	250
457	20240109	122800	1166252730	5050	5050	5050	5050	0
458	20240109	122700	1166252730	5050	5050	5050	5050	0
459	20240109	122600	1166252730	5050	5050	5050	5050	10
460	20240109	122500	1166202230	5050	5050	5050	5050	0
461	20240109	122400	1166202230	5050	5030	5050	5030	116
462	20240109	122300	1165618710	5030	5040	5040	5030	2050
463	20240109	122200	1155302850	5040	5040	5040	5040	0
464	20240109	122100	1155302850	5040	5040	5040	5040	51
465	20240109	122000	1155045810	5040	5040	5040	5040	0
466	20240109	121900	1155045810	5040	5040	5040	5040	0
467	20240109	121800	1155045810	5040	5040	5040	5040	419
468	20240109	121700	1152934050	5030	5040	5040	5030	52
469	20240109	121600	1152672480	5040	5040	5040	5040	3323
470	20240109	121500	1135924560	5040	5040	5040	5040	0
471	20240109	121400	1135924560	5040	5040	5040	5040	0
472	20240109	121300	1135924560	5040	5040	5040	5040	10
473	20240109	121200	1135874160	5040	5040	5040	5040	800
474	20240109	121100	1131842160	5040	5040	5040	5040	57
475	20240109	121000	1131554880	5050	5050	5050	5050	0
476	20240109	120900	1131554880	5050	5030	5050	5030	2504
477	20240109	120800	1118959700	5030	5040	5040	5030	3050
478	20240109	120700	1103617700	5040	5040	5040	5040	1917
479	20240109	120600	1093956020	5040	5040	5040	5040	245
480	20240109	120500	1092721220	5040	5040	5040	5040	0
481	20240109	120400	1092721220	5040	5040	5040	5040	463
482	20240109	120300	1090387700	5040	5040	5040	5040	6620
483	20240109	120200	1057022900	5040	5040	5040	5040	4380
484	20240109	120100	1034947700	5040	5040	5040	5040	102
485	20240109	120000	1034433620	5050	5050	5050	5050	574
486	20240109	115900	1031534920	5050	5050	5050	5050	222
487	20240109	115800	1030413820	5050	5050	5050	5050	574
488	20240109	115700	1027515120	5050	5050	5050	5050	100
489	20240109	115600	1027010120	5060	5050	5060	5050	100
490	20240109	115500	1026504650	5060	5060	5060	5060	0
491	20240109	115400	1026504650	5060	5050	5060	5050	39
492	20240109	115300	1026307410	5050	5050	5050	5050	2005
493	20240109	115200	1016182160	5060	5060	5060	5060	0
494	20240109	115100	1016182160	5060	5060	5060	5060	1
495	20240109	115000	1016177100	5050	5050	5050	5050	231
496	20240109	114900	1015010550	5040	5040	5040	5040	0
497	20240109	114800	1015010550	5040	5040	5040	5040	0
498	20240109	114700	1015010550	5040	5050	5050	5040	1391
499	20240109	114600	1007999760	5050	5050	5060	5050	1664
500	20240109	114500	999596460	5060	5060	5060	5060	0
501	20240109	114400	999596460	5060	5060	5060	5060	216
502	20240109	114300	998503500	5070	5070	5070	5070	0
503	20240109	114200	998503500	5070	5070	5070	5070	0
504	20240109	114100	998503500	5070	5070	5070	5070	50
505	20240109	114000	998250000	5070	5060	5070	5060	22
506	20240109	113900	998138670	5060	5060	5060	5060	0
507	20240109	113800	998138670	5060	5070	5070	5060	311
508	20240109	113700	996565000	5060	5070	5070	5060	11
509	20240109	113600	996509330	5050	5060	5060	5050	1100
510	20240109	113500	990951810	5070	5070	5070	5070	700
511	20240109	113400	987402810	5070	5070	5070	5070	262
512	20240109	113300	986074470	5070	5060	5070	5060	5383
513	20240109	113200	958784600	5070	5070	5070	5070	0
514	20240109	113100	958784600	5070	5070	5070	5070	40
515	20240109	113000	958581800	5070	5070	5070	5070	0
516	20240109	112900	958581800	5070	5060	5070	5060	1004
517	20240109	112800	953501550	5050	5060	5060	5050	2460
518	20240109	112700	941057410	5060	5060	5060	5050	691
519	20240109	112600	937561750	5060	5060	5060	5060	0
520	20240109	112500	937561750	5060	5060	5060	5060	50
521	20240109	112400	937308750	5060	5060	5060	5050	217
522	20240109	112300	936210780	5060	5060	5060	5050	52
523	20240109	112200	935948060	5050	5050	5050	5050	28
524	20240109	112100	935806660	5060	5060	5060	5060	0
525	20240109	112000	935806660	5060	5060	5060	5060	353
526	20240109	111900	934020480	5050	5050	5050	5050	1119
527	20240109	111800	928369530	5050	5050	5050	5050	550
528	20240109	111700	925592030	5050	5040	5050	5040	3339
529	20240109	111600	908730110	5050	5050	5050	5050	0
530	20240109	111500	908730110	5050	5050	5050	5050	1
531	20240109	111400	908725060	5040	5040	5040	5040	7
532	20240109	111300	908689780	5040	5040	5040	5040	0
533	20240109	111200	908689780	5040	5040	5040	5040	10
534	20240109	111100	908639380	5040	5040	5040	5040	200
535	20240109	111000	907631380	5040	5040	5040	5040	357
536	20240109	110900	905832100	5040	5040	5040	5040	0
537	20240109	110800	905832100	5040	5040	5040	5040	0
538	20240109	110700	905832100	5040	5040	5040	5040	0
539	20240109	110600	905832100	5040	5040	5040	5040	0
540	20240109	110500	905832100	5040	5040	5040	5040	690
541	20240109	110400	902354500	5040	5040	5040	5040	899
542	20240109	110300	897823540	5040	5040	5040	5040	163
543	20240109	110200	897002020	5050	5030	5050	5030	2
544	20240109	110100	896991940	5030	5040	5040	5030	4100
545	20240109	110000	876338040	5050	5050	5050	5050	1408
546	20240109	105900	869227640	5050	5060	5060	5050	95
547	20240109	105800	868747490	5060	5060	5060	5060	12
548	20240109	105700	868686770	5060	5060	5060	5060	1075
549	20240109	105600	863247270	5060	5060	5060	5060	32
550	20240109	105500	863085350	5060	5060	5060	5050	478
551	20240109	105400	860667210	5060	5070	5070	5060	134
552	20240109	105300	859987980	5070	5080	5080	5070	1119
553	20240109	105200	854304660	5080	5080	5080	5080	52
554	20240109	105100	854040500	5080	5060	5080	5060	3089
555	20240109	105000	838373100	5060	5050	5060	5040	285
556	20240109	104900	836931970	5050	5050	5050	5050	5
557	20240109	104800	836906720	5050	5040	5050	5040	54
558	20240109	104700	836634550	5040	5050	5050	5040	6510
559	20240109	104600	803820000	5050	5050	5050	5050	0
560	20240109	104500	803820000	5050	5050	5050	5050	342
561	20240109	104400	802092900	5050	5050	5050	5050	5
562	20240109	104300	802067650	5050	5050	5050	5050	2451
563	20240109	104200	789690100	5060	5060	5060	5060	0
564	20240109	104100	789690100	5060	5060	5060	5060	60
565	20240109	104000	789386500	5060	5070	5070	5060	11342
566	20240109	103900	731993250	5070	5070	5070	5070	57
567	20240109	103800	731704260	5070	5060	5070	5060	136
568	20240109	103700	731015600	5070	5070	5070	5070	286
569	20240109	103600	729565580	5070	5070	5070	5070	1009
570	20240109	103500	724449950	5070	5070	5080	5070	1250
571	20240109	103400	718112440	5070	5060	5080	5060	6548
572	20240109	103300	684921590	5070	5060	5070	5060	1001
573	20240109	103200	679856520	5060	5060	5070	5060	223
574	20240109	103100	678728110	5070	5060	5070	5060	2756
575	20240109	103000	664782100	5060	5060	5060	5060	1113
576	20240109	102900	659150320	5060	5060	5060	5060	90
577	20240109	102800	658694920	5050	5050	5050	5050	0
578	20240109	102700	658694920	5050	5060	5060	5050	100
579	20240109	102600	658189230	5050	5050	5050	5050	4
580	20240109	102500	658169030	5060	5060	5060	5060	379
581	20240109	102400	656251290	5060	5070	5070	5060	2502
582	20240109	102300	643591160	5060	5050	5060	5050	2814
583	20240109	102200	629355890	5050	5060	5060	5050	6
584	20240109	102100	629325580	5060	5050	5060	5050	899
585	20240109	102000	624781640	5060	5050	5060	5040	2970
586	20240109	101900	609770000	5040	5040	5040	5040	3
587	20240109	101800	609754880	5050	5050	5050	5050	280
588	20240109	101700	608340880	5050	5040	5050	5040	1403
589	20240109	101600	601255760	5050	5050	5050	5050	0
590	20240109	101500	601255760	5050	5050	5050	5050	20
591	20240109	101400	601154760	5050	5050	5050	5050	1568
592	20240109	101300	593236360	5050	5040	5050	5040	385
593	20240109	101200	591295900	5040	5040	5040	5040	50
594	20240109	101100	591043900	5040	5040	5050	5040	1882
595	20240109	101000	581541620	5050	5050	5050	5050	1063
596	20240109	100900	576173470	5040	5050	5050	5040	14
597	20240109	100800	576102900	5040	5050	5050	5040	219
598	20240109	100700	574997930	5050	5040	5050	5040	4779
599	20240109	100600	550911760	5030	5030	5030	5030	205
600	20240109	100500	549880610	5030	5030	5040	5030	839
601	20240109	100400	545654760	5030	5030	5030	5030	460
602	20240109	100300	543340960	5030	5030	5030	5020	58
603	20240109	100200	543049320	5030	5030	5030	5020	342
604	20240109	100100	541331080	5030	5030	5030	5030	3
605	20240109	100000	541315990	5040	5030	5040	5020	2430
606	20240109	095900	529092110	5030	5040	5040	5030	198
607	20240109	095800	528094220	5040	5030	5040	5030	238
608	20240109	095700	526897070	5030	5030	5030	5030	664
609	20240109	095600	523557150	5030	5030	5030	5030	1011
610	20240109	095500	518471820	5030	5020	5030	5020	308
611	20240109	095400	516924360	5020	5030	5030	5020	575
612	20240109	095300	514035990	5020	5030	5030	5020	2484
613	20240109	095200	501566260	5030	5030	5030	5030	120
614	20240109	095100	500962660	5030	5030	5030	5030	0
615	20240109	095000	500962660	5030	5030	5030	5030	250
616	20240109	094900	499705160	5030	5030	5040	5030	600
617	20240109	094800	496686160	5030	5040	5040	5030	14
618	20240109	094700	496615700	5030	5030	5030	5030	530
619	20240109	094600	493949800	5030	5030	5030	5030	303
620	20240109	094500	492425710	5030	5030	5030	5030	500
621	20240109	094400	489910710	5030	5040	5040	5030	15
622	20240109	094300	489835120	5040	5040	5040	5040	697
623	20240109	094200	486322240	5050	5050	5050	5050	0
624	20240109	094100	486322240	5050	5040	5050	5040	1210
625	20240109	094000	480222840	5060	5040	5060	5040	99
626	20240109	093900	479723660	5060	5050	5060	5050	1385
627	20240109	093800	472728490	5050	5030	5050	5030	1707
628	20240109	093700	464123800	5030	5040	5040	5030	51
629	20240109	093600	463866960	5040	5030	5040	5030	577
630	20240109	093500	460963370	5030	5020	5030	5020	601
631	20240109	093400	457941340	5020	5030	5030	5020	221
632	20240109	093300	456831610	5020	5020	5030	5020	181
633	20240109	093200	455922980	5030	5030	5030	5030	215
634	20240109	093100	454841530	5020	5030	5030	5020	910
635	20240109	093000	450272230	5030	5030	5030	5030	67
636	20240109	092900	449935220	5020	5020	5020	5020	1249
637	20240109	092800	443665240	5020	5020	5020	5020	1892
638	20240109	092700	434167400	5020	5030	5030	5020	1252
639	20240109	092600	427872360	5030	5040	5040	5030	2621
640	20240109	092500	414683520	5040	5040	5040	5040	0
641	20240109	092400	414683520	5040	5030	5040	5030	222
642	20240109	092300	413564840	5030	5030	5030	5030	150
643	20240109	092200	412810340	5030	5030	5030	5030	684
644	20240109	092100	409369820	5030	5040	5040	5020	973
645	20240109	092000	404480500	5020	5030	5030	5020	1724
646	20240109	091900	395820090	5030	5040	5040	5030	118
647	20240109	091800	395226450	5030	5040	5040	5030	3523
648	20240109	091700	377504760	5040	5030	5040	5030	2278
649	20240109	091600	366045790	5040	5040	5040	5040	146
650	20240109	091500	365309950	5040	5040	5040	5030	439
651	20240109	091400	363097400	5040	5050	5050	5040	3829
652	20240109	091300	343774450	5060	5050	5060	5050	1084
653	20240109	091200	338293690	5060	5040	5060	5040	5566
654	20240109	091100	310192870	5040	5020	5040	5020	549
655	20240109	091000	307432190	5030	5030	5030	5030	1075
656	20240109	090900	302024940	5030	5030	5030	5030	836
657	20240109	090800	297819860	5030	5030	5040	5030	1664
658	20240109	090700	289446940	5020	5030	5030	5020	2316
659	20240109	090600	277813340	5030	5030	5040	5030	873
660	20240109	090500	273421150	5030	5050	5050	5030	4361
661	20240109	090400	251467980	5040	5040	5050	5040	375
662	20240109	090300	249577580	5040	5030	5060	5030	8192
663	20240109	090200	208290860	5030	5060	5060	5030	4412
664	20240109	090100	186091830	5070	5060	5070	5040	8463
665	20240109	090000	143253650	5050	5070	5070	5050	28260