KissMeData/161580/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	202300	2022859090	9210	9210	9210	9210	2498
3	20240102	202200	2022859090	9210	9210	9210	9210	0
4	20240102	202100	2022859090	9210	9210	9210	9210	0
5	20240102	202000	2022859090	9210	9210	9210	9210	0
6	20240102	201900	2022859090	9210	9210	9210	9210	0
7	20240102	201800	2022859090	9210	9210	9210	9210	0
8	20240102	201700	2022859090	9210	9210	9210	9210	0
9	20240102	201600	2022859090	9210	9210	9210	9210	0
10	20240102	201500	2022859090	9210	9210	9210	9210	0
11	20240102	201400	2022859090	9210	9210	9210	9210	0
12	20240102	201300	2022859090	9210	9210	9210	9210	0
13	20240102	201200	2022859090	9210	9210	9210	9210	0
14	20240102	201100	2022859090	9210	9210	9210	9210	0
15	20240102	201000	2022859090	9210	9210	9210	9210	0
16	20240102	200900	2022859090	9210	9210	9210	9210	0
17	20240102	200800	2022859090	9210	9210	9210	9210	0
18	20240102	200700	2022859090	9210	9210	9210	9210	0
19	20240102	200600	2022859090	9210	9210	9210	9210	0
20	20240102	200500	2022859090	9210	9210	9210	9210	0
21	20240102	200400	2022859090	9210	9210	9210	9210	0
22	20240102	200300	2022859090	9210	9210	9210	9210	0
23	20240102	200200	2022859090	9210	9210	9210	9210	0
24	20240102	200100	2022859090	9210	9210	9210	9210	0
25	20240102	200000	2022859090	9210	9210	9210	9210	0
26	20240102	195900	2022859090	9210	9210	9210	9210	0
27	20240102	195800	2022859090	9210	9210	9210	9210	0
28	20240102	195700	2022859090	9210	9210	9210	9210	0
29	20240102	195600	2022859090	9210	9210	9210	9210	0
30	20240102	195500	2022859090	9210	9210	9210	9210	0
31	20240102	195400	2022859090	9210	9210	9210	9210	0
32	20240102	195300	2022859090	9210	9210	9210	9210	2498
33	20240102	195200	2022859090	9210	9210	9210	9210	0
34	20240102	195100	2022859090	9210	9210	9210	9210	0
35	20240102	195000	2022859090	9210	9210	9210	9210	0
36	20240102	194900	2022859090	9210	9210	9210	9210	0
37	20240102	194800	2022859090	9210	9210	9210	9210	0
38	20240102	194700	2022859090	9210	9210	9210	9210	0
39	20240102	194600	2022859090	9210	9210	9210	9210	0
40	20240102	194500	2022859090	9210	9210	9210	9210	0
41	20240102	194400	2022859090	9210	9210	9210	9210	0
42	20240102	194300	2022859090	9210	9210	9210	9210	0
43	20240102	194200	2022859090	9210	9210	9210	9210	0
44	20240102	194100	2022859090	9210	9210	9210	9210	0
45	20240102	194000	2022859090	9210	9210	9210	9210	0
46	20240102	193900	2022859090	9210	9210	9210	9210	0
47	20240102	193800	2022859090	9210	9210	9210	9210	0
48	20240102	193700	2022859090	9210	9210	9210	9210	0
49	20240102	193600	2022859090	9210	9210	9210	9210	0
50	20240102	193500	2022859090	9210	9210	9210	9210	0
51	20240102	193400	2022859090	9210	9210	9210	9210	0
52	20240102	193300	2022859090	9210	9210	9210	9210	0
53	20240102	193200	2022859090	9210	9210	9210	9210	0
54	20240102	193100	2022859090	9210	9210	9210	9210	0
55	20240102	193000	2022859090	9210	9210	9210	9210	0
56	20240102	192900	2022859090	9210	9210	9210	9210	0
57	20240102	192800	2022859090	9210	9210	9210	9210	0
58	20240102	192700	2022859090	9210	9210	9210	9210	0
59	20240102	192600	2022859090	9210	9210	9210	9210	0
60	20240102	192500	2022859090	9210	9210	9210	9210	0
61	20240102	192400	2022859090	9210	9210	9210	9210	0
62	20240102	192300	2022859090	9210	9210	9210	9210	2498
63	20240102	192200	2022859090	9210	9210	9210	9210	0
64	20240102	192100	2022859090	9210	9210	9210	9210	0
65	20240102	192000	2022859090	9210	9210	9210	9210	0
66	20240102	191900	2022859090	9210	9210	9210	9210	0
67	20240102	191800	2022859090	9210	9210	9210	9210	0
68	20240102	191700	2022859090	9210	9210	9210	9210	0
69	20240102	191600	2022859090	9210	9210	9210	9210	0
70	20240102	191500	2022859090	9210	9210	9210	9210	0
71	20240102	191400	2022859090	9210	9210	9210	9210	0
72	20240102	191300	2022859090	9210	9210	9210	9210	0
73	20240102	191200	2022859090	9210	9210	9210	9210	0
74	20240102	191100	2022859090	9210	9210	9210	9210	0
75	20240102	191000	2022859090	9210	9210	9210	9210	0
76	20240102	190900	2022859090	9210	9210	9210	9210	0
77	20240102	190800	2022859090	9210	9210	9210	9210	0
78	20240102	190700	2022859090	9210	9210	9210	9210	0
79	20240102	190600	2022859090	9210	9210	9210	9210	0
80	20240102	190500	2022859090	9210	9210	9210	9210	0
81	20240102	190400	2022859090	9210	9210	9210	9210	0
82	20240102	190300	2022859090	9210	9210	9210	9210	0
83	20240102	190200	2022859090	9210	9210	9210	9210	0
84	20240102	190100	2022859090	9210	9210	9210	9210	0
85	20240102	190000	2022859090	9210	9210	9210	9210	0
86	20240102	185900	2022859090	9210	9210	9210	9210	0
87	20240102	185800	2022859090	9210	9210	9210	9210	0
88	20240102	185700	2022859090	9210	9210	9210	9210	0
89	20240102	185600	2022859090	9210	9210	9210	9210	0
90	20240102	185500	2022859090	9210	9210	9210	9210	0
91	20240102	185400	2022859090	9210	9210	9210	9210	0
92	20240102	185300	2022859090	9210	9210	9210	9210	2498
93	20240102	185200	2022859090	9210	9210	9210	9210	0
94	20240102	185100	2022859090	9210	9210	9210	9210	0
95	20240102	185000	2022859090	9210	9210	9210	9210	0
96	20240102	184900	2022859090	9210	9210	9210	9210	0
97	20240102	184800	2022859090	9210	9210	9210	9210	0
98	20240102	184700	2022859090	9210	9210	9210	9210	0
99	20240102	184600	2022859090	9210	9210	9210	9210	0
100	20240102	184500	2022859090	9210	9210	9210	9210	0
101	20240102	184400	2022859090	9210	9210	9210	9210	0
102	20240102	184300	2022859090	9210	9210	9210	9210	0
103	20240102	184200	2022859090	9210	9210	9210	9210	0
104	20240102	184100	2022859090	9210	9210	9210	9210	0
105	20240102	184000	2022859090	9210	9210	9210	9210	0
106	20240102	183900	2022859090	9210	9210	9210	9210	0
107	20240102	183800	2022859090	9210	9210	9210	9210	0
108	20240102	183700	2022859090	9210	9210	9210	9210	0
109	20240102	183600	2022859090	9210	9210	9210	9210	0
110	20240102	183500	2022859090	9210	9210	9210	9210	0
111	20240102	183400	2022859090	9210	9210	9210	9210	0
112	20240102	183300	2022859090	9210	9210	9210	9210	0
113	20240102	183200	2022859090	9210	9210	9210	9210	0
114	20240102	183100	2022859090	9210	9210	9210	9210	0
115	20240102	183000	2022859090	9210	9210	9210	9210	0
116	20240102	182900	2022859090	9210	9210	9210	9210	0
117	20240102	182800	2022859090	9210	9210	9210	9210	0
118	20240102	182700	2022859090	9210	9210	9210	9210	0
119	20240102	182600	2022859090	9210	9210	9210	9210	0
120	20240102	182500	2022859090	9210	9210	9210	9210	0
121	20240102	182400	2022859090	9210	9210	9210	9210	0
122	20240102	182300	2022859090	9210	9210	9210	9210	2498
123	20240102	182200	2022859090	9210	9210	9210	9210	0
124	20240102	182100	2022859090	9210	9210	9210	9210	0
125	20240102	182000	2022859090	9210	9210	9210	9210	0
126	20240102	181900	2022859090	9210	9210	9210	9210	0
127	20240102	181800	2022859090	9210	9210	9210	9210	0
128	20240102	181700	2022859090	9210	9210	9210	9210	0
129	20240102	181600	2022859090	9210	9210	9210	9210	0
130	20240102	181500	2022859090	9210	9210	9210	9210	0
131	20240102	181400	2022859090	9210	9210	9210	9210	0
132	20240102	181300	2022859090	9210	9210	9210	9210	0
133	20240102	181200	2022859090	9210	9210	9210	9210	0
134	20240102	181100	2022859090	9210	9210	9210	9210	0
135	20240102	181000	2022859090	9210	9210	9210	9210	0
136	20240102	180900	2022859090	9210	9210	9210	9210	0
137	20240102	180800	2022859090	9210	9210	9210	9210	0
138	20240102	180700	2022859090	9210	9210	9210	9210	0
139	20240102	180600	2022859090	9210	9210	9210	9210	0
140	20240102	180500	2022859090	9210	9210	9210	9210	0
141	20240102	180400	2022859090	9210	9210	9210	9210	0
142	20240102	180300	2022859090	9210	9210	9210	9210	0
143	20240102	180200	2022859090	9210	9210	9210	9210	0
144	20240102	180100	2022859090	9210	9210	9210	9210	0
145	20240102	180000	2022859090	9210	9210	9210	9210	0
146	20240102	175900	2022859090	9210	9210	9210	9210	0
147	20240102	175800	2022859090	9210	9210	9210	9210	0
148	20240102	175700	2022859090	9210	9210	9210	9210	0
149	20240102	175600	2022859090	9210	9210	9210	9210	0
150	20240102	175500	2022859090	9210	9210	9210	9210	0
151	20240102	175400	2022859090	9210	9210	9210	9210	0
152	20240102	175300	2022859090	9210	9210	9210	9210	2498
153	20240102	175200	2022859090	9210	9210	9210	9210	0
154	20240102	175100	2022859090	9210	9210	9210	9210	0
155	20240102	175000	2022859090	9210	9210	9210	9210	0
156	20240102	174900	2022859090	9210	9210	9210	9210	0
157	20240102	174800	2022859090	9210	9210	9210	9210	0
158	20240102	174700	2022859090	9210	9210	9210	9210	0
159	20240102	174600	2022859090	9210	9210	9210	9210	0
160	20240102	174500	2022859090	9210	9210	9210	9210	0
161	20240102	174400	2022859090	9210	9210	9210	9210	0
162	20240102	174300	2022859090	9210	9210	9210	9210	0
163	20240102	174200	2022859090	9210	9210	9210	9210	0
164	20240102	174100	2022859090	9210	9210	9210	9210	0
165	20240102	174000	2022859090	9210	9210	9210	9210	0
166	20240102	173900	2022859090	9210	9210	9210	9210	0
167	20240102	173800	2022859090	9210	9210	9210	9210	0
168	20240102	173700	2022859090	9210	9210	9210	9210	0
169	20240102	173600	2022859090	9210	9210	9210	9210	0
170	20240102	173500	2022859090	9210	9210	9210	9210	0
171	20240102	173400	2022859090	9210	9210	9210	9210	0
172	20240102	173300	2022859090	9210	9210	9210	9210	0
173	20240102	173200	2022859090	9210	9210	9210	9210	0
174	20240102	173100	2022859090	9210	9210	9210	9210	0
175	20240102	173000	2022859090	9210	9210	9210	9210	0
176	20240102	172900	2022859090	9210	9210	9210	9210	0
177	20240102	172800	2022859090	9210	9210	9210	9210	0
178	20240102	172700	2022859090	9210	9210	9210	9210	0
179	20240102	172600	2022859090	9210	9210	9210	9210	0
180	20240102	172500	2022859090	9210	9210	9210	9210	0
181	20240102	172400	2022859090	9210	9210	9210	9210	0
182	20240102	172300	2022859090	9210	9210	9210	9210	2498
183	20240102	172200	2022859090	9210	9210	9210	9210	0
184	20240102	172100	2022859090	9210	9210	9210	9210	0
185	20240102	172000	2022859090	9210	9210	9210	9210	0
186	20240102	171900	2022859090	9210	9210	9210	9210	0
187	20240102	171800	2022859090	9210	9210	9210	9210	0
188	20240102	171700	2022859090	9210	9210	9210	9210	0
189	20240102	171600	2022859090	9210	9210	9210	9210	0
190	20240102	171500	2022859090	9210	9210	9210	9210	0
191	20240102	171400	2022859090	9210	9210	9210	9210	0
192	20240102	171300	2022859090	9210	9210	9210	9210	0
193	20240102	171200	2022859090	9210	9210	9210	9210	0
194	20240102	171100	2022859090	9210	9210	9210	9210	0
195	20240102	171000	2022859090	9210	9210	9210	9210	0
196	20240102	170900	2022859090	9210	9210	9210	9210	0
197	20240102	170800	2022859090	9210	9210	9210	9210	0
198	20240102	170700	2022859090	9210	9210	9210	9210	0
199	20240102	170600	2022859090	9210	9210	9210	9210	0
200	20240102	170500	2022859090	9210	9210	9210	9210	0
201	20240102	170400	2022859090	9210	9210	9210	9210	0
202	20240102	170300	2022859090	9210	9210	9210	9210	0
203	20240102	170200	2022859090	9210	9210	9210	9210	0
204	20240102	170100	2022859090	9210	9210	9210	9210	0
205	20240102	170000	2022859090	9210	9210	9210	9210	0
206	20240102	165900	2022859090	9210	9210	9210	9210	0
207	20240102	165800	2022859090	9210	9210	9210	9210	0
208	20240102	165700	2022859090	9210	9210	9210	9210	0
209	20240102	165600	2022859090	9210	9210	9210	9210	0
210	20240102	165500	2022859090	9210	9210	9210	9210	0
211	20240102	165400	2022859090	9210	9210	9210	9210	0
212	20240102	165300	2022859090	9210	9210	9210	9210	2498
213	20240102	165200	2022859090	9210	9210	9210	9210	0
214	20240102	165100	2022859090	9210	9210	9210	9210	0
215	20240102	165000	2022859090	9210	9210	9210	9210	0
216	20240102	164900	2022859090	9210	9210	9210	9210	0
217	20240102	164800	2022859090	9210	9210	9210	9210	0
218	20240102	164700	2022859090	9210	9210	9210	9210	0
219	20240102	164600	2022859090	9210	9210	9210	9210	0
220	20240102	164500	2022859090	9210	9210	9210	9210	0
221	20240102	164400	2022859090	9210	9210	9210	9210	0
222	20240102	164300	2022859090	9210	9210	9210	9210	0
223	20240102	164200	2022859090	9210	9210	9210	9210	0
224	20240102	164100	2022859090	9210	9210	9210	9210	0
225	20240102	164000	2022859090	9210	9210	9210	9210	0
226	20240102	163900	2022859090	9210	9210	9210	9210	0
227	20240102	163800	2022859090	9210	9210	9210	9210	0
228	20240102	163700	2022859090	9210	9210	9210	9210	0
229	20240102	163600	2022859090	9210	9210	9210	9210	0
230	20240102	163500	2022859090	9210	9210	9210	9210	0
231	20240102	163400	2022859090	9210	9210	9210	9210	0
232	20240102	163300	2022859090	9210	9210	9210	9210	0
233	20240102	163200	2022859090	9210	9210	9210	9210	0
234	20240102	163100	2022859090	9210	9210	9210	9210	0
235	20240102	163000	2022859090	9210	9210	9210	9210	0
236	20240102	162900	2022859090	9210	9210	9210	9210	0
237	20240102	162800	2022859090	9210	9210	9210	9210	0
238	20240102	162700	2022859090	9210	9210	9210	9210	0
239	20240102	162600	2022859090	9210	9210	9210	9210	0
240	20240102	162500	2022859090	9210	9210	9210	9210	0
241	20240102	162400	2022859090	9210	9210	9210	9210	0
242	20240102	162300	2022859090	9210	9210	9210	9210	2498
243	20240102	162200	2022859090	9210	9210	9210	9210	0
244	20240102	162100	2022859090	9210	9210	9210	9210	0
245	20240102	162000	2022859090	9210	9210	9210	9210	0
246	20240102	161900	2022859090	9210	9210	9210	9210	0
247	20240102	161800	2022859090	9210	9210	9210	9210	0
248	20240102	161700	2022859090	9210	9210	9210	9210	0
249	20240102	161600	2022859090	9210	9210	9210	9210	0
250	20240102	161500	2022859090	9210	9210	9210	9210	0
251	20240102	161400	2022859090	9210	9210	9210	9210	0
252	20240102	161300	2022859090	9210	9210	9210	9210	0
253	20240102	161200	2022859090	9210	9210	9210	9210	0
254	20240102	161100	2022859090	9210	9210	9210	9210	0
255	20240102	161000	2022859090	9210	9210	9210	9210	0
256	20240102	160900	2022859090	9210	9210	9210	9210	0
257	20240102	160800	2022859090	9210	9210	9210	9210	0
258	20240102	160700	2022859090	9210	9210	9210	9210	0
259	20240102	160600	2022859090	9210	9210	9210	9210	0
260	20240102	160500	2022859090	9210	9210	9210	9210	0
261	20240102	160400	2022859090	9210	9210	9210	9210	0
262	20240102	160300	2022859090	9210	9210	9210	9210	0
263	20240102	160200	2022859090	9210	9210	9210	9210	0
264	20240102	160100	2022859090	9210	9210	9210	9210	0
265	20240102	160000	2022859090	9210	9210	9210	9210	0
266	20240102	155900	2022859090	9210	9210	9210	9210	0
267	20240102	155800	2022859090	9210	9210	9210	9210	0
268	20240102	155700	2022859090	9210	9210	9210	9210	0
269	20240102	155600	2022859090	9210	9210	9210	9210	0
270	20240102	155500	2022859090	9210	9210	9210	9210	0
271	20240102	155400	2022859090	9210	9210	9210	9210	0
272	20240102	155300	2022859090	9210	9210	9210	9210	2498
273	20240102	155200	2022859090	9210	9210	9210	9210	0
274	20240102	155100	2022859090	9210	9210	9210	9210	0
275	20240102	155000	2022859090	9210	9210	9210	9210	0
276	20240102	154900	2022859090	9210	9210	9210	9210	0
277	20240102	154800	2022859090	9210	9210	9210	9210	0
278	20240102	154700	2022859090	9210	9210	9210	9210	0
279	20240102	154600	2022859090	9210	9210	9210	9210	0
280	20240102	154500	2022859090	9210	9210	9210	9210	0
281	20240102	154400	2022859090	9210	9210	9210	9210	0
282	20240102	154300	2022859090	9210	9210	9210	9210	0
283	20240102	154200	2022859090	9210	9210	9210	9210	0
284	20240102	154100	2022859090	9210	9210	9210	9210	0
285	20240102	154000	2022859090	9210	9210	9210	9210	0
286	20240102	153900	2022859090	9210	9210	9210	9210	0
287	20240102	153800	2022859090	9210	9210	9210	9210	0
288	20240102	153700	2022859090	9210	9210	9210	9210	0
289	20240102	153600	2022859090	9210	9210	9210	9210	0
290	20240102	153500	2022859090	9210	9210	9210	9210	0
291	20240102	153400	2022859090	9210	9210	9210	9210	0
292	20240102	153300	2022859090	9210	9210	9210	9210	0
293	20240102	153200	2022859090	9210	9210	9210	9210	0
294	20240102	153100	2022859090	9210	9210	9210	9210	0
295	20240102	153000	2022859090	9210	9210	9210	9210	2498
296	20240102	152900	1999852510	9210	9210	9210	9210	0
297	20240102	152800	1999852510	9210	9210	9210	9210	0
298	20240102	152700	1999852510	9210	9210	9210	9210	0
299	20240102	152600	1999852510	9210	9210	9210	9210	0
300	20240102	152500	1999852510	9210	9210	9210	9210	0
301	20240102	152400	1999852510	9210	9210	9210	9210	0
302	20240102	152300	1999852510	9210	9210	9210	9210	0
303	20240102	152200	1999852510	9210	9210	9210	9210	0
304	20240102	152100	1999852510	9210	9210	9210	9210	0
305	20240102	152000	1999852510	9210	9210	9210	9210	0
306	20240102	151900	1999852510	9210	9240	9240	9200	213
307	20240102	151800	1997892360	9240	9230	9240	9200	1525
308	20240102	151700	1983837330	9230	9230	9230	9230	603
309	20240102	151600	1978271640	9220	9220	9220	9220	50
310	20240102	151500	1977810640	9230	9220	9230	9210	628
311	20240102	151400	1972026180	9230	9230	9230	9230	65
312	20240102	151300	1971426230	9230	9230	9230	9230	8
313	20240102	151200	1971352390	9230	9210	9230	9210	1313
314	20240102	151100	1959258660	9210	9210	9220	9210	1013
315	20240102	151000	1949928660	9220	9210	9220	9200	637
316	20240102	150900	1944060320	9200	9230	9230	9200	1051
317	20240102	150800	1934380470	9220	9220	9230	9220	352
318	20240102	150700	1931135010	9220	9220	9220	9220	0
319	20240102	150600	1931135010	9220	9210	9220	9210	2084
320	20240102	150500	1911936850	9210	9220	9220	9210	469
321	20240102	150400	1907616350	9220	9220	9220	9220	11
322	20240102	150300	1907514930	9210	9210	9210	9210	1058
323	20240102	150200	1897770750	9210	9210	9210	9210	780
324	20240102	150100	1890586950	9210	9210	9210	9200	980
325	20240102	150000	1881565350	9200	9220	9220	9200	1055
326	20240102	145900	1871853180	9210	9210	9210	9210	48
327	20240102	145800	1871411100	9210	9220	9220	9210	778
328	20240102	145700	1864238010	9210	9210	9220	9210	484
329	20240102	145600	1859780340	9210	9210	9220	9210	856
330	20240102	145500	1851893580	9210	9210	9210	9210	713
331	20240102	145400	1845326850	9210	9220	9220	9200	1104
332	20240102	145300	1835164550	9210	9210	9210	9210	97
333	20240102	145200	1834271180	9200	9210	9210	9200	20
334	20240102	145100	1834087130	9200	9220	9220	9200	4008
335	20240102	145000	1797205420	9220	9220	9220	9220	50
336	20240102	144900	1796744420	9220	9220	9220	9220	15
337	20240102	144800	1796606120	9220	9220	9220	9220	64
338	20240102	144700	1796016040	9220	9220	9220	9220	17
339	20240102	144600	1795859300	9220	9220	9220	9220	178
340	20240102	144500	1794218140	9220	9220	9220	9220	32
341	20240102	144400	1793923100	9210	9210	9210	9210	450
342	20240102	144300	1789778600	9210	9210	9220	9210	56
343	20240102	144200	1789262790	9220	9220	9220	9220	2
344	20240102	144100	1789244350	9200	9200	9200	9200	0
345	20240102	144000	1789244350	9200	9200	9200	9200	170
346	20240102	143900	1787680350	9200	9220	9220	9200	202
347	20240102	143800	1785820030	9220	9220	9220	9220	375
348	20240102	143700	1782362530	9220	9220	9220	9220	5
349	20240102	143600	1782316430	9220	9230	9230	9220	363
350	20240102	143500	1778967190	9220	9230	9230	9220	192
351	20240102	143400	1777196030	9230	9210	9230	9210	1294
352	20240102	143300	1765267250	9210	9210	9210	9200	353
353	20240102	143200	1762016130	9200	9200	9200	9200	11
354	20240102	143100	1761914930	9200	9210	9210	9200	390
355	20240102	143000	1758326050	9200	9200	9200	9200	428
356	20240102	142900	1754388450	9190	9190	9190	9190	0
357	20240102	142800	1754388450	9190	9190	9190	9190	0
358	20240102	142700	1754388450	9190	9190	9190	9190	1187
359	20240102	142600	1743479920	9190	9190	9190	9190	3
360	20240102	142500	1743452350	9190	9190	9190	9190	479
361	20240102	142400	1739050340	9190	9190	9190	9190	1273
362	20240102	142300	1727351470	9200	9200	9200	9200	50
363	20240102	142200	1726891470	9200	9200	9200	9200	177
364	20240102	142100	1725263070	9200	9200	9200	9200	10
365	20240102	142000	1725171070	9200	9200	9200	9200	35
366	20240102	141900	1724849070	9200	9200	9200	9200	25
367	20240102	141800	1724619070	9190	9200	9200	9190	145
368	20240102	141700	1723286470	9200	9200	9200	9200	0
369	20240102	141600	1723286470	9200	9200	9200	9200	50
370	20240102	141500	1722826470	9200	9200	9200	9190	121
371	20240102	141400	1721713370	9190	9190	9190	9190	150
372	20240102	141300	1720334870	9190	9190	9190	9190	104
373	20240102	141200	1719379110	9190	9190	9190	9190	15
374	20240102	141100	1719241260	9190	9190	9190	9190	800
375	20240102	141000	1711889260	9190	9200	9200	9190	35
376	20240102	140900	1711567600	9200	9200	9200	9200	20
377	20240102	140800	1711383600	9200	9200	9200	9200	224
378	20240102	140700	1709322800	9200	9200	9210	9200	194
379	20240102	140600	1707537990	9200	9190	9200	9190	72
380	20240102	140500	1706876290	9190	9190	9190	9190	0
381	20240102	140400	1706876290	9190	9190	9190	9190	347
382	20240102	140300	1703687360	9190	9200	9200	9190	100
383	20240102	140200	1702767860	9200	9190	9200	9190	28
384	20240102	140100	1702510420	9190	9200	9200	9190	31
385	20240102	140000	1702225230	9190	9190	9190	9180	185
386	20240102	135900	1700525100	9180	9180	9180	9180	700
387	20240102	135800	1694099100	9180	9180	9180	9180	0
388	20240102	135700	1694099100	9180	9190	9200	9180	1777
389	20240102	135600	1677778550	9190	9190	9190	9180	95
390	20240102	135500	1676905700	9190	9190	9190	9190	169
391	20240102	135400	1675352590	9190	9190	9190	9190	238
392	20240102	135300	1673165370	9190	9180	9190	9180	355
393	20240102	135200	1669906450	9180	9190	9190	9180	331
394	20240102	135100	1666866190	9190	9190	9200	9190	58
395	20240102	135000	1666332670	9190	9200	9200	9190	18
396	20240102	134900	1666167140	9200	9190	9200	9180	308
397	20240102	134800	1663338000	9180	9190	9190	9180	77
398	20240102	134700	1662631020	9190	9180	9190	9180	13
399	20240102	134600	1662511580	9190	9180	9190	9180	8
400	20240102	134500	1662438120	9180	9190	9190	9180	5
401	20240102	134400	1662392190	9190	9190	9190	9180	139
402	20240102	134300	1661115630	9190	9190	9190	9190	158
403	20240102	134200	1659663610	9190	9200	9200	9190	1160
404	20240102	134100	1649001630	9190	9200	9200	9190	71
405	20240102	134000	1648348610	9190	9190	9190	9190	980
406	20240102	133900	1639342410	9190	9200	9200	9190	151
407	20240102	133800	1637953460	9200	9190	9200	9190	1033
408	20240102	133700	1628450040	9180	9180	9180	9180	0
409	20240102	133600	1628450040	9180	9190	9190	9180	19
410	20240102	133500	1628275480	9190	9190	9190	9190	18
411	20240102	133400	1628110060	9190	9190	9190	9190	53
412	20240102	133300	1627622990	9190	9190	9190	9190	65
413	20240102	133200	1627025640	9190	9190	9190	9190	90
414	20240102	133100	1626198540	9190	9200	9200	9190	707
415	20240102	133000	1619701090	9200	9190	9200	9190	183
416	20240102	132900	1618019090	9200	9200	9200	9200	100
417	20240102	132800	1617099090	9200	9190	9200	9190	680
418	20240102	132700	1610849790	9190	9190	9190	9190	189
419	20240102	132600	1609112880	9190	9190	9190	9190	166
420	20240102	132500	1607587340	9190	9180	9190	9180	354
421	20240102	132400	1604337300	9180	9190	9190	9180	429
422	20240102	132300	1600396030	9180	9190	9190	9180	131
423	20240102	132200	1599193350	9190	9180	9190	9180	815
424	20240102	132100	1591704650	9180	9180	9180	9180	269
425	20240102	132000	1589235230	9180	9190	9190	9180	261
426	20240102	131900	1586837180	9190	9190	9200	9190	174
427	20240102	131800	1585237620	9190	9190	9190	9190	300
428	20240102	131700	1582480620	9200	9200	9200	9200	41
429	20240102	131600	1582103420	9200	9190	9200	9190	101
430	20240102	131500	1581175220	9190	9190	9200	9190	460
431	20240102	131400	1576946620	9190	9190	9200	9190	16
432	20240102	131300	1576799530	9190	9190	9190	9190	391
433	20240102	131200	1573206240	9180	9190	9190	9180	119
434	20240102	131100	1572113810	9180	9180	9180	9180	0
435	20240102	131000	1572113810	9180	9180	9180	9180	1
436	20240102	130900	1572104630	9180	9180	9180	9180	187
437	20240102	130800	1570387970	9180	9160	9180	9160	2401
438	20240102	130700	1548392130	9160	9160	9170	9160	2659
439	20240102	130600	1524035680	9160	9160	9160	9160	501
440	20240102	130500	1519446520	9180	9160	9180	9160	325
441	20240102	130400	1516467720	9160	9160	9160	9160	761
442	20240102	130300	1509496960	9180	9170	9180	9160	3900
443	20240102	130200	1473771500	9180	9180	9180	9180	19
444	20240102	130100	1473597080	9220	9180	9220	9170	3893
445	20240102	130000	1437890530	9220	9210	9220	9210	133
446	20240102	125900	1436665240	9180	9200	9200	9180	1561
447	20240102	125800	1422333120	9210	9220	9220	9210	8
448	20240102	125700	1422259380	9220	9220	9220	9220	50
449	20240102	125600	1421798380	9200	9200	9200	9190	3015
450	20240102	125500	1394084530	9200	9220	9220	9200	170
451	20240102	125400	1392519090	9220	9220	9220	9200	2056
452	20240102	125300	1373597130	9220	9210	9220	9210	50
453	20240102	125200	1373136620	9210	9210	9210	9210	62
454	20240102	125100	1372565600	9210	9210	9210	9210	100
455	20240102	125000	1371644600	9210	9210	9210	9210	200
456	20240102	124900	1369802600	9220	9230	9230	9220	22
457	20240102	124800	1369599740	9190	9230	9230	9190	1002
458	20240102	124700	1360383470	9230	9230	9230	9230	361
459	20240102	124600	1357051440	9230	9230	9230	9230	1
460	20240102	124500	1357042210	9220	9220	9220	9220	52
461	20240102	124400	1356562770	9220	9220	9220	9220	14
462	20240102	124300	1356433690	9210	9210	9210	9210	80
463	20240102	124200	1355696890	9210	9220	9220	9210	131
464	20240102	124100	1354490280	9220	9220	9220	9210	148
465	20240102	124000	1353125900	9220	9210	9220	9210	10
466	20240102	123900	1353033740	9200	9200	9200	9200	0
467	20240102	123800	1353033740	9200	9200	9200	9200	0
468	20240102	123700	1353033740	9200	9200	9200	9200	272
469	20240102	123600	1350531340	9190	9190	9190	9190	10
470	20240102	123500	1350439440	9190	9200	9200	9190	10
471	20240102	123400	1350347480	9200	9200	9200	9200	1
472	20240102	123300	1350338280	9180	9180	9180	9180	0
473	20240102	123200	1350338280	9180	9180	9180	9180	0
474	20240102	123100	1350338280	9180	9180	9180	9180	100
475	20240102	123000	1349420280	9180	9180	9180	9180	220
476	20240102	122900	1347400680	9180	9180	9180	9180	62
477	20240102	122800	1346831520	9200	9180	9200	9180	112
478	20240102	122700	1345803120	9170	9180	9180	9170	800
479	20240102	122600	1338465770	9170	9180	9180	9170	630
480	20240102	122500	1332686560	9180	9180	9180	9180	847
481	20240102	122400	1324911100	9180	9180	9180	9170	774
482	20240102	122300	1317806280	9180	9180	9180	9180	69
483	20240102	122200	1317172860	9180	9180	9190	9180	1910
484	20240102	122100	1299626710	9180	9180	9180	9180	50
485	20240102	122000	1299167710	9180	9180	9180	9180	110
486	20240102	121900	1298157910	9180	9190	9190	9180	2615
487	20240102	121800	1274146460	9190	9200	9200	9190	105
488	20240102	121700	1273181460	9190	9190	9190	9190	30
489	20240102	121600	1272905760	9200	9200	9200	9200	2
490	20240102	121500	1272887360	9200	9190	9200	9190	520
491	20240102	121400	1268108510	9200	9200	9200	9200	110
492	20240102	121300	1267096510	9190	9190	9190	9190	60
493	20240102	121200	1266545110	9190	9210	9210	9190	33
494	20240102	121100	1266241500	9200	9200	9200	9200	1
495	20240102	121000	1266232300	9180	9180	9180	9180	71
496	20240102	120900	1265580520	9180	9190	9190	9180	2608
497	20240102	120800	1241636020	9190	9190	9190	9190	1
498	20240102	120700	1241626830	9180	9190	9190	9180	206
499	20240102	120600	1239735730	9180	9190	9190	9180	1348
500	20240102	120500	1227357660	9190	9200	9200	9190	1009
501	20240102	120400	1218083920	9200	9210	9210	9190	300
502	20240102	120300	1215325360	9200	9200	9200	9200	1620
503	20240102	120200	1200421360	9200	9200	9200	9190	79
504	20240102	120100	1199694760	9200	9190	9200	9190	503
505	20240102	120000	1195072180	9180	9190	9190	9180	151
506	20240102	115900	1193684990	9190	9200	9210	9190	1831
507	20240102	115800	1176851460	9200	9200	9200	9200	2
508	20240102	115700	1176833060	9200	9200	9200	9200	971
509	20240102	115600	1167899860	9190	9190	9190	9190	150
510	20240102	115500	1166521360	9190	9220	9220	9190	400
511	20240102	115400	1162842100	9220	9220	9220	9220	291
512	20240102	115300	1160159080	9240	9240	9240	9240	0
513	20240102	115200	1160159080	9240	9240	9240	9240	1
514	20240102	115100	1160149840	9240	9200	9240	9200	52
515	20240102	115000	1159671400	9200	9200	9200	9200	160
516	20240102	114900	1158199400	9210	9210	9210	9210	315
517	20240102	114800	1155298250	9210	9210	9210	9210	251
518	20240102	114700	1152986540	9200	9200	9200	9200	0
519	20240102	114600	1152986540	9200	9200	9200	9200	0
520	20240102	114500	1152986540	9200	9200	9200	9190	1001
521	20240102	114400	1143786840	9200	9200	9200	9200	612
522	20240102	114300	1138156440	9190	9190	9190	9190	0
523	20240102	114200	1138156440	9190	9190	9190	9190	64
524	20240102	114100	1137568280	9190	9200	9200	9190	1392
525	20240102	114000	1124774100	9190	9200	9200	9190	217
526	20240102	113900	1122777710	9200	9210	9210	9200	241
527	20240102	113800	1120560340	9210	9210	9210	9210	400
528	20240102	113700	1116876340	9200	9200	9200	9190	2000
529	20240102	113600	1098486340	9200	9200	9200	9200	98
530	20240102	113500	1097584740	9200	9210	9210	9200	116
531	20240102	113400	1096517290	9210	9210	9210	9210	18
532	20240102	113300	1096351510	9210	9210	9210	9210	11
533	20240102	113200	1096250200	9210	9210	9210	9200	292
534	20240102	113100	1093563690	9210	9210	9210	9210	3
535	20240102	113000	1093536060	9210	9220	9220	9210	440
536	20240102	112900	1089483310	9220	9200	9220	9200	187
537	20240102	112800	1087762870	9200	9210	9210	9200	1541
538	20240102	112700	1073583920	9200	9200	9200	9200	76
539	20240102	112600	1072884720	9200	9200	9200	9200	40
540	20240102	112500	1072516720	9200	9210	9210	9200	177
541	20240102	112400	1070888090	9210	9210	9210	9210	479
542	20240102	112300	1066476500	9210	9220	9220	9210	599
543	20240102	112200	1060959260	9220	9220	9220	9220	4
544	20240102	112100	1060922380	9210	9220	9220	9210	217
545	20240102	112000	1058923000	9220	9220	9220	9220	100
546	20240102	111900	1058001000	9210	9210	9210	9210	135
547	20240102	111800	1056757650	9210	9230	9230	9210	268
548	20240102	111700	1054287660	9220	9220	9220	9220	153
549	20240102	111600	1052877000	9270	9200	9270	9200	844
550	20240102	111500	1045107870	9200	9200	9200	9200	271
551	20240102	111400	1042614670	9200	9200	9200	9200	437
552	20240102	111300	1038594270	9200	9190	9200	9190	1791
553	20240102	111200	1022128870	9190	9200	9200	9190	427
554	20240102	111100	1018204450	9200	9200	9200	9190	329
555	20240102	111000	1015177660	9200	9190	9200	9190	62
556	20240102	110900	1014607380	9180	9190	9200	9180	575
557	20240102	110800	1009318410	9190	9180	9190	9180	909
558	20240102	110700	1000969940	9180	9200	9200	9180	356
559	20240102	110600	997701730	9180	9170	9180	9160	3842
560	20240102	110500	962434630	9170	9180	9200	9150	1283
561	20240102	110400	950669270	9200	9200	9200	9190	5699
562	20240102	110300	898239170	9200	9270	9270	9160	20647
563	20240102	110200	707843440	9260	9270	9270	9260	186
564	20240102	110100	706120920	9270	9280	9280	9260	3261
565	20240102	110000	675881580	9270	9280	9290	9270	5188
566	20240102	105900	627769680	9280	9290	9290	9280	801
567	20240102	105800	620334170	9290	9290	9290	9290	941
568	20240102	105700	611592280	9290	9290	9290	9290	623
569	20240102	105600	605804610	9290	9300	9300	9290	1342
570	20240102	105500	593332500	9300	9300	9300	9290	716
571	20240102	105400	586677060	9300	9300	9310	9300	918
572	20240102	105300	578139610	9300	9300	9300	9300	34
573	20240102	105200	577823410	9300	9330	9330	9300	293
574	20240102	105100	575098450	9300	9310	9330	9300	191
575	20240102	105000	573321770	9330	9330	9330	9330	15
576	20240102	104900	573181820	9290	9310	9310	9290	1373
577	20240102	104800	560409540	9310	9310	9310	9300	408
578	20240102	104700	556611190	9310	9310	9310	9300	648
579	20240102	104600	550583810	9300	9300	9310	9300	2954
580	20240102	104500	523111600	9290	9310	9310	9290	2104
581	20240102	104400	503557580	9310	9310	9310	9310	544
582	20240102	104300	498492940	9310	9300	9310	9300	442
583	20240102	104200	494377970	9310	9300	9310	9300	246
584	20240102	104100	492090100	9300	9310	9310	9300	634
585	20240102	104000	486193860	9300	9310	9310	9300	303
586	20240102	103900	483375800	9310	9320	9320	9300	7075
587	20240102	103800	417512080	9320	9320	9320	9320	100
588	20240102	103700	416580080	9330	9330	9330	9330	190
589	20240102	103600	414807380	9340	9340	9340	9330	1119
590	20240102	103500	404366490	9340	9340	9350	9340	420
591	20240102	103400	400443680	9340	9330	9340	9330	472
592	20240102	103300	396039460	9330	9330	9330	9330	500
593	20240102	103200	391374460	9340	9340	9340	9340	192
594	20240102	103100	389581180	9330	9330	9330	9330	0
595	20240102	103000	389581180	9330	9320	9340	9320	414
596	20240102	102900	385718020	9320	9330	9330	9320	437
597	20240102	102800	381643580	9330	9310	9330	9310	573
598	20240102	102700	376300080	9310	9310	9310	9310	201
599	20240102	102600	374428770	9300	9320	9320	9300	903
600	20240102	102500	366030670	9300	9320	9320	9300	151
601	20240102	102400	364625440	9300	9310	9320	9300	771
602	20240102	102300	357448020	9320	9320	9320	9320	194
603	20240102	102200	355639940	9330	9310	9330	9310	390
604	20240102	102100	352008240	9310	9310	9310	9300	855
605	20240102	102000	344048240	9300	9300	9320	9300	697
606	20240102	101900	337560140	9300	9310	9340	9300	584
607	20240102	101800	332126060	9310	9310	9340	9310	696
608	20240102	101700	325646200	9310	9330	9340	9310	777
609	20240102	101600	318401190	9310	9330	9330	9310	45
610	20240102	101500	317982020	9320	9300	9330	9300	173
611	20240102	101400	316369290	9300	9290	9300	9290	1144
612	20240102	101300	305739770	9290	9300	9300	9290	1958
613	20240102	101200	287547580	9290	9290	9300	9290	1189
614	20240102	101100	276499600	9290	9310	9310	9290	1893
615	20240102	101000	258910060	9310	9310	9310	9290	8716
616	20240102	100900	177844180	9310	9300	9310	9300	287
617	20240102	100800	175172440	9310	9320	9320	9300	1578
618	20240102	100700	160483440	9340	9330	9340	9310	2428
619	20240102	100600	137861670	9320	9310	9350	9310	25
620	20240102	100500	137628680	9350	9330	9350	9310	333
621	20240102	100400	134521090	9300	9340	9340	9300	1912
622	20240102	100300	116688190	9340	9380	9420	9300	5286
623	20240102	100200	67162920	9380	9400	9400	9350	2550
624	20240102	100100	43251730	9410	9380	9440	9380	1407
625	20240102	100000	30034760	9380	9380	9380	9380	3152