KissMeData/161580/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	202900	1187296610	9030	9030	9030	9030	1299
3	20240115	202800	1187296610	9030	9030	9030	9030	0
4	20240115	202700	1187296610	9030	9030	9030	9030	0
5	20240115	202600	1187296610	9030	9030	9030	9030	0
6	20240115	202500	1187296610	9030	9030	9030	9030	0
7	20240115	202400	1187296610	9030	9030	9030	9030	0
8	20240115	202300	1187296610	9030	9030	9030	9030	0
9	20240115	202200	1187296610	9030	9030	9030	9030	0
10	20240115	202100	1187296610	9030	9030	9030	9030	0
11	20240115	202000	1187296610	9030	9030	9030	9030	0
12	20240115	201900	1187296610	9030	9030	9030	9030	0
13	20240115	201800	1187296610	9030	9030	9030	9030	0
14	20240115	201700	1187296610	9030	9030	9030	9030	0
15	20240115	201600	1187296610	9030	9030	9030	9030	0
16	20240115	201500	1187296610	9030	9030	9030	9030	0
17	20240115	201400	1187296610	9030	9030	9030	9030	0
18	20240115	201300	1187296610	9030	9030	9030	9030	0
19	20240115	201200	1187296610	9030	9030	9030	9030	0
20	20240115	201100	1187296610	9030	9030	9030	9030	0
21	20240115	201000	1187296610	9030	9030	9030	9030	0
22	20240115	200900	1187296610	9030	9030	9030	9030	0
23	20240115	200800	1187296610	9030	9030	9030	9030	0
24	20240115	200700	1187296610	9030	9030	9030	9030	0
25	20240115	200600	1187296610	9030	9030	9030	9030	0
26	20240115	200500	1187296610	9030	9030	9030	9030	0
27	20240115	200400	1187296610	9030	9030	9030	9030	0
28	20240115	200300	1187296610	9030	9030	9030	9030	0
29	20240115	200200	1187296610	9030	9030	9030	9030	0
30	20240115	200100	1187296610	9030	9030	9030	9030	0
31	20240115	200000	1187296610	9030	9030	9030	9030	0
32	20240115	195900	1187296610	9030	9030	9030	9030	1299
33	20240115	195800	1187296610	9030	9030	9030	9030	0
34	20240115	195700	1187296610	9030	9030	9030	9030	0
35	20240115	195600	1187296610	9030	9030	9030	9030	0
36	20240115	195500	1187296610	9030	9030	9030	9030	0
37	20240115	195400	1187296610	9030	9030	9030	9030	0
38	20240115	195300	1187296610	9030	9030	9030	9030	0
39	20240115	195200	1187296610	9030	9030	9030	9030	0
40	20240115	195100	1187296610	9030	9030	9030	9030	0
41	20240115	195000	1187296610	9030	9030	9030	9030	0
42	20240115	194900	1187296610	9030	9030	9030	9030	0
43	20240115	194800	1187296610	9030	9030	9030	9030	0
44	20240115	194700	1187296610	9030	9030	9030	9030	0
45	20240115	194600	1187296610	9030	9030	9030	9030	0
46	20240115	194500	1187296610	9030	9030	9030	9030	0
47	20240115	194400	1187296610	9030	9030	9030	9030	0
48	20240115	194300	1187296610	9030	9030	9030	9030	0
49	20240115	194200	1187296610	9030	9030	9030	9030	0
50	20240115	194100	1187296610	9030	9030	9030	9030	0
51	20240115	194000	1187296610	9030	9030	9030	9030	0
52	20240115	193900	1187296610	9030	9030	9030	9030	0
53	20240115	193800	1187296610	9030	9030	9030	9030	0
54	20240115	193700	1187296610	9030	9030	9030	9030	0
55	20240115	193600	1187296610	9030	9030	9030	9030	0
56	20240115	193500	1187296610	9030	9030	9030	9030	0
57	20240115	193400	1187296610	9030	9030	9030	9030	0
58	20240115	193300	1187296610	9030	9030	9030	9030	0
59	20240115	193200	1187296610	9030	9030	9030	9030	0
60	20240115	193100	1187296610	9030	9030	9030	9030	0
61	20240115	193000	1187296610	9030	9030	9030	9030	0
62	20240115	192900	1187296610	9030	9030	9030	9030	1299
63	20240115	192800	1187296610	9030	9030	9030	9030	0
64	20240115	192700	1187296610	9030	9030	9030	9030	0
65	20240115	192600	1187296610	9030	9030	9030	9030	0
66	20240115	192500	1187296610	9030	9030	9030	9030	0
67	20240115	192400	1187296610	9030	9030	9030	9030	0
68	20240115	192300	1187296610	9030	9030	9030	9030	0
69	20240115	192200	1187296610	9030	9030	9030	9030	0
70	20240115	192100	1187296610	9030	9030	9030	9030	0
71	20240115	192000	1187296610	9030	9030	9030	9030	0
72	20240115	191900	1187296610	9030	9030	9030	9030	0
73	20240115	191800	1187296610	9030	9030	9030	9030	0
74	20240115	191700	1187296610	9030	9030	9030	9030	0
75	20240115	191600	1187296610	9030	9030	9030	9030	0
76	20240115	191500	1187296610	9030	9030	9030	9030	0
77	20240115	191400	1187296610	9030	9030	9030	9030	0
78	20240115	191300	1187296610	9030	9030	9030	9030	0
79	20240115	191200	1187296610	9030	9030	9030	9030	0
80	20240115	191100	1187296610	9030	9030	9030	9030	0
81	20240115	191000	1187296610	9030	9030	9030	9030	0
82	20240115	190900	1187296610	9030	9030	9030	9030	0
83	20240115	190800	1187296610	9030	9030	9030	9030	0
84	20240115	190700	1187296610	9030	9030	9030	9030	0
85	20240115	190600	1187296610	9030	9030	9030	9030	0
86	20240115	190500	1187296610	9030	9030	9030	9030	0
87	20240115	190400	1187296610	9030	9030	9030	9030	0
88	20240115	190300	1187296610	9030	9030	9030	9030	0
89	20240115	190200	1187296610	9030	9030	9030	9030	0
90	20240115	190100	1187296610	9030	9030	9030	9030	0
91	20240115	190000	1187296610	9030	9030	9030	9030	0
92	20240115	185900	1187296610	9030	9030	9030	9030	1299
93	20240115	185800	1187296610	9030	9030	9030	9030	0
94	20240115	185700	1187296610	9030	9030	9030	9030	0
95	20240115	185600	1187296610	9030	9030	9030	9030	0
96	20240115	185500	1187296610	9030	9030	9030	9030	0
97	20240115	185400	1187296610	9030	9030	9030	9030	0
98	20240115	185300	1187296610	9030	9030	9030	9030	0
99	20240115	185200	1187296610	9030	9030	9030	9030	0
100	20240115	185100	1187296610	9030	9030	9030	9030	0
101	20240115	185000	1187296610	9030	9030	9030	9030	0
102	20240115	184900	1187296610	9030	9030	9030	9030	0
103	20240115	184800	1187296610	9030	9030	9030	9030	0
104	20240115	184700	1187296610	9030	9030	9030	9030	0
105	20240115	184600	1187296610	9030	9030	9030	9030	0
106	20240115	184500	1187296610	9030	9030	9030	9030	0
107	20240115	184400	1187296610	9030	9030	9030	9030	0
108	20240115	184300	1187296610	9030	9030	9030	9030	0
109	20240115	184200	1187296610	9030	9030	9030	9030	0
110	20240115	184100	1187296610	9030	9030	9030	9030	0
111	20240115	184000	1187296610	9030	9030	9030	9030	0
112	20240115	183900	1187296610	9030	9030	9030	9030	0
113	20240115	183800	1187296610	9030	9030	9030	9030	0
114	20240115	183700	1187296610	9030	9030	9030	9030	0
115	20240115	183600	1187296610	9030	9030	9030	9030	0
116	20240115	183500	1187296610	9030	9030	9030	9030	0
117	20240115	183400	1187296610	9030	9030	9030	9030	0
118	20240115	183300	1187296610	9030	9030	9030	9030	0
119	20240115	183200	1187296610	9030	9030	9030	9030	0
120	20240115	183100	1187296610	9030	9030	9030	9030	0
121	20240115	183000	1187296610	9030	9030	9030	9030	0
122	20240115	182900	1187296610	9030	9030	9030	9030	1299
123	20240115	182800	1187296610	9030	9030	9030	9030	0
124	20240115	182700	1187296610	9030	9030	9030	9030	0
125	20240115	182600	1187296610	9030	9030	9030	9030	0
126	20240115	182500	1187296610	9030	9030	9030	9030	0
127	20240115	182400	1187296610	9030	9030	9030	9030	0
128	20240115	182300	1187296610	9030	9030	9030	9030	0
129	20240115	182200	1187296610	9030	9030	9030	9030	0
130	20240115	182100	1187296610	9030	9030	9030	9030	0
131	20240115	182000	1187296610	9030	9030	9030	9030	0
132	20240115	181900	1187296610	9030	9030	9030	9030	0
133	20240115	181800	1187296610	9030	9030	9030	9030	0
134	20240115	181700	1187296610	9030	9030	9030	9030	0
135	20240115	181600	1187296610	9030	9030	9030	9030	0
136	20240115	181500	1187296610	9030	9030	9030	9030	0
137	20240115	181400	1187296610	9030	9030	9030	9030	0
138	20240115	181300	1187296610	9030	9030	9030	9030	0
139	20240115	181200	1187296610	9030	9030	9030	9030	0
140	20240115	181100	1187296610	9030	9030	9030	9030	0
141	20240115	181000	1187296610	9030	9030	9030	9030	0
142	20240115	180900	1187296610	9030	9030	9030	9030	0
143	20240115	180800	1187296610	9030	9030	9030	9030	0
144	20240115	180700	1187296610	9030	9030	9030	9030	0
145	20240115	180600	1187296610	9030	9030	9030	9030	0
146	20240115	180500	1187296610	9030	9030	9030	9030	0
147	20240115	180400	1187296610	9030	9030	9030	9030	0
148	20240115	180300	1187296610	9030	9030	9030	9030	0
149	20240115	180200	1187296610	9030	9030	9030	9030	0
150	20240115	180100	1187296610	9030	9030	9030	9030	0
151	20240115	180000	1187296610	9030	9030	9030	9030	0
152	20240115	175900	1187296610	9030	9030	9030	9030	1299
153	20240115	175800	1187296610	9030	9030	9030	9030	0
154	20240115	175700	1187296610	9030	9030	9030	9030	0
155	20240115	175600	1187296610	9030	9030	9030	9030	0
156	20240115	175500	1187296610	9030	9030	9030	9030	0
157	20240115	175400	1187296610	9030	9030	9030	9030	0
158	20240115	175300	1187296610	9030	9030	9030	9030	0
159	20240115	175200	1187296610	9030	9030	9030	9030	0
160	20240115	175100	1187296610	9030	9030	9030	9030	0
161	20240115	175000	1187296610	9030	9030	9030	9030	0
162	20240115	174900	1187296610	9030	9030	9030	9030	0
163	20240115	174800	1187296610	9030	9030	9030	9030	0
164	20240115	174700	1187296610	9030	9030	9030	9030	0
165	20240115	174600	1187296610	9030	9030	9030	9030	0
166	20240115	174500	1187296610	9030	9030	9030	9030	0
167	20240115	174400	1187296610	9030	9030	9030	9030	0
168	20240115	174300	1187296610	9030	9030	9030	9030	0
169	20240115	174200	1187296610	9030	9030	9030	9030	0
170	20240115	174100	1187296610	9030	9030	9030	9030	0
171	20240115	174000	1187296610	9030	9030	9030	9030	0
172	20240115	173900	1187296610	9030	9030	9030	9030	0
173	20240115	173800	1187296610	9030	9030	9030	9030	0
174	20240115	173700	1187296610	9030	9030	9030	9030	0
175	20240115	173600	1187296610	9030	9030	9030	9030	0
176	20240115	173500	1187296610	9030	9030	9030	9030	0
177	20240115	173400	1187296610	9030	9030	9030	9030	0
178	20240115	173300	1187296610	9030	9030	9030	9030	0
179	20240115	173200	1187296610	9030	9030	9030	9030	0
180	20240115	173100	1187296610	9030	9030	9030	9030	0
181	20240115	173000	1187296610	9030	9030	9030	9030	0
182	20240115	172900	1187296610	9030	9030	9030	9030	1299
183	20240115	172800	1187296610	9030	9030	9030	9030	0
184	20240115	172700	1187296610	9030	9030	9030	9030	0
185	20240115	172600	1187296610	9030	9030	9030	9030	0
186	20240115	172500	1187296610	9030	9030	9030	9030	0
187	20240115	172400	1187296610	9030	9030	9030	9030	0
188	20240115	172300	1187296610	9030	9030	9030	9030	0
189	20240115	172200	1187296610	9030	9030	9030	9030	0
190	20240115	172100	1187296610	9030	9030	9030	9030	0
191	20240115	172000	1187296610	9030	9030	9030	9030	0
192	20240115	171900	1187296610	9030	9030	9030	9030	0
193	20240115	171800	1187296610	9030	9030	9030	9030	0
194	20240115	171700	1187296610	9030	9030	9030	9030	0
195	20240115	171600	1187296610	9030	9030	9030	9030	0
196	20240115	171500	1187296610	9030	9030	9030	9030	0
197	20240115	171400	1187296610	9030	9030	9030	9030	0
198	20240115	171300	1187296610	9030	9030	9030	9030	0
199	20240115	171200	1187296610	9030	9030	9030	9030	0
200	20240115	171100	1187296610	9030	9030	9030	9030	0
201	20240115	171000	1187296610	9030	9030	9030	9030	0
202	20240115	170900	1187296610	9030	9030	9030	9030	0
203	20240115	170800	1187296610	9030	9030	9030	9030	0
204	20240115	170700	1187296610	9030	9030	9030	9030	0
205	20240115	170600	1187296610	9030	9030	9030	9030	0
206	20240115	170500	1187296610	9030	9030	9030	9030	0
207	20240115	170400	1187296610	9030	9030	9030	9030	0
208	20240115	170300	1187296610	9030	9030	9030	9030	0
209	20240115	170200	1187296610	9030	9030	9030	9030	0
210	20240115	170100	1187296610	9030	9030	9030	9030	0
211	20240115	170000	1187296610	9030	9030	9030	9030	0
212	20240115	165900	1187296610	9030	9030	9030	9030	1299
213	20240115	165800	1187296610	9030	9030	9030	9030	0
214	20240115	165700	1187296610	9030	9030	9030	9030	0
215	20240115	165600	1187296610	9030	9030	9030	9030	0
216	20240115	165500	1187296610	9030	9030	9030	9030	0
217	20240115	165400	1187296610	9030	9030	9030	9030	0
218	20240115	165300	1187296610	9030	9030	9030	9030	0
219	20240115	165200	1187296610	9030	9030	9030	9030	0
220	20240115	165100	1187296610	9030	9030	9030	9030	0
221	20240115	165000	1187296610	9030	9030	9030	9030	0
222	20240115	164900	1187296610	9030	9030	9030	9030	0
223	20240115	164800	1187296610	9030	9030	9030	9030	0
224	20240115	164700	1187296610	9030	9030	9030	9030	0
225	20240115	164600	1187296610	9030	9030	9030	9030	0
226	20240115	164500	1187296610	9030	9030	9030	9030	0
227	20240115	164400	1187296610	9030	9030	9030	9030	0
228	20240115	164300	1187296610	9030	9030	9030	9030	0
229	20240115	164200	1187296610	9030	9030	9030	9030	0
230	20240115	164100	1187296610	9030	9030	9030	9030	0
231	20240115	164000	1187296610	9030	9030	9030	9030	0
232	20240115	163900	1187296610	9030	9030	9030	9030	0
233	20240115	163800	1187296610	9030	9030	9030	9030	0
234	20240115	163700	1187296610	9030	9030	9030	9030	0
235	20240115	163600	1187296610	9030	9030	9030	9030	0
236	20240115	163500	1187296610	9030	9030	9030	9030	0
237	20240115	163400	1187296610	9030	9030	9030	9030	0
238	20240115	163300	1187296610	9030	9030	9030	9030	0
239	20240115	163200	1187296610	9030	9030	9030	9030	0
240	20240115	163100	1187296610	9030	9030	9030	9030	0
241	20240115	163000	1187296610	9030	9030	9030	9030	0
242	20240115	162900	1187296610	9030	9030	9030	9030	1299
243	20240115	162800	1187296610	9030	9030	9030	9030	0
244	20240115	162700	1187296610	9030	9030	9030	9030	0
245	20240115	162600	1187296610	9030	9030	9030	9030	0
246	20240115	162500	1187296610	9030	9030	9030	9030	0
247	20240115	162400	1187296610	9030	9030	9030	9030	0
248	20240115	162300	1187296610	9030	9030	9030	9030	0
249	20240115	162200	1187296610	9030	9030	9030	9030	0
250	20240115	162100	1187296610	9030	9030	9030	9030	0
251	20240115	162000	1187296610	9030	9030	9030	9030	0
252	20240115	161900	1187296610	9030	9030	9030	9030	0
253	20240115	161800	1187296610	9030	9030	9030	9030	0
254	20240115	161700	1187296610	9030	9030	9030	9030	0
255	20240115	161600	1187296610	9030	9030	9030	9030	0
256	20240115	161500	1187296610	9030	9030	9030	9030	0
257	20240115	161400	1187296610	9030	9030	9030	9030	0
258	20240115	161300	1187296610	9030	9030	9030	9030	0
259	20240115	161200	1187296610	9030	9030	9030	9030	0
260	20240115	161100	1187296610	9030	9030	9030	9030	0
261	20240115	161000	1187296610	9030	9030	9030	9030	0
262	20240115	160900	1187296610	9030	9030	9030	9030	0
263	20240115	160800	1187296610	9030	9030	9030	9030	0
264	20240115	160700	1187296610	9030	9030	9030	9030	0
265	20240115	160600	1187296610	9030	9030	9030	9030	0
266	20240115	160500	1187296610	9030	9030	9030	9030	0
267	20240115	160400	1187296610	9030	9030	9030	9030	0
268	20240115	160300	1187296610	9030	9030	9030	9030	0
269	20240115	160200	1187296610	9030	9030	9030	9030	0
270	20240115	160100	1187296610	9030	9030	9030	9030	0
271	20240115	160000	1187296610	9030	9030	9030	9030	0
272	20240115	155900	1187296610	9030	9030	9030	9030	1299
273	20240115	155800	1187296610	9030	9030	9030	9030	0
274	20240115	155700	1187296610	9030	9030	9030	9030	0
275	20240115	155600	1187296610	9030	9030	9030	9030	0
276	20240115	155500	1187296610	9030	9030	9030	9030	0
277	20240115	155400	1187296610	9030	9030	9030	9030	0
278	20240115	155300	1187296610	9030	9030	9030	9030	0
279	20240115	155200	1187296610	9030	9030	9030	9030	0
280	20240115	155100	1187296610	9030	9030	9030	9030	0
281	20240115	155000	1187296610	9030	9030	9030	9030	0
282	20240115	154900	1187296610	9030	9030	9030	9030	0
283	20240115	154800	1187296610	9030	9030	9030	9030	0
284	20240115	154700	1187296610	9030	9030	9030	9030	0
285	20240115	154600	1187296610	9030	9030	9030	9030	0
286	20240115	154500	1187296610	9030	9030	9030	9030	0
287	20240115	154400	1187296610	9030	9030	9030	9030	0
288	20240115	154300	1187296610	9030	9030	9030	9030	0
289	20240115	154200	1187296610	9030	9030	9030	9030	0
290	20240115	154100	1187296610	9030	9030	9030	9030	0
291	20240115	154000	1187296610	9030	9030	9030	9030	0
292	20240115	153900	1187296610	9030	9030	9030	9030	0
293	20240115	153800	1187296610	9030	9030	9030	9030	0
294	20240115	153700	1187296610	9030	9030	9030	9030	0
295	20240115	153600	1187296610	9030	9030	9030	9030	0
296	20240115	153500	1187296610	9030	9030	9030	9030	0
297	20240115	153400	1187296610	9030	9030	9030	9030	0
298	20240115	153300	1187296610	9030	9030	9030	9030	0
299	20240115	153200	1187296610	9030	9030	9030	9030	0
300	20240115	153100	1187296610	9030	9030	9030	9030	0
301	20240115	153000	1187296610	9030	9030	9030	9030	1299
302	20240115	152900	1175566640	9040	9040	9040	9040	0
303	20240115	152800	1175566640	9040	9040	9040	9040	0
304	20240115	152700	1175566640	9040	9040	9040	9040	0
305	20240115	152600	1175566640	9040	9040	9040	9040	0
306	20240115	152500	1175566640	9040	9040	9040	9040	0
307	20240115	152400	1175566640	9040	9040	9040	9040	0
308	20240115	152300	1175566640	9040	9040	9040	9040	0
309	20240115	152200	1175566640	9040	9040	9040	9040	0
310	20240115	152100	1175566640	9040	9040	9040	9040	0
311	20240115	152000	1175566640	9040	9040	9040	9040	0
312	20240115	151900	1175566640	9040	9040	9040	9030	53
313	20240115	151800	1175088020	9030	9040	9040	9030	53
314	20240115	151700	1174609330	9030	9030	9030	9030	241
315	20240115	151600	1172433100	9040	9040	9040	9040	284
316	20240115	151500	1169865740	9040	9040	9040	9040	10
317	20240115	151400	1169775340	9040	9040	9040	9040	8
318	20240115	151300	1169703020	9040	9040	9040	9040	8
319	20240115	151200	1169630700	9040	9040	9040	9040	32
320	20240115	151100	1169341420	9040	9030	9040	9030	42
321	20240115	151000	1168962150	9040	9040	9040	9040	222
322	20240115	150900	1166955270	9030	9030	9030	9030	11
323	20240115	150800	1166855940	9030	9030	9030	9030	51
324	20240115	150700	1166395410	9030	9020	9030	9020	251
325	20240115	150600	1164129380	9030	9030	9030	9030	10
326	20240115	150500	1164039080	9030	9030	9030	9030	0
327	20240115	150400	1164039080	9030	9030	9030	9030	21
328	20240115	150300	1163849450	9030	9030	9030	9020	301
329	20240115	150200	1161133080	9030	9030	9030	9030	11
330	20240115	150100	1161033750	9020	9030	9030	9020	504
331	20240115	150000	1156487660	9030	9030	9030	9030	0
332	20240115	145900	1156487660	9030	9020	9030	9020	290
333	20240115	145800	1153871850	9020	9020	9030	9020	170
334	20240115	145700	1152338440	9020	9030	9030	9020	53
335	20240115	145600	1151860370	9020	9030	9030	9020	205
336	20240115	145500	1150011220	9030	9030	9030	9030	27
337	20240115	145400	1149767410	9030	9030	9030	9030	46
338	20240115	145300	1149352030	9020	9020	9020	9020	68
339	20240115	145200	1148738670	9020	9010	9020	9010	831
340	20240115	145100	1141249350	9010	9010	9020	9010	1295
341	20240115	145000	1129581390	9010	9020	9020	9010	156
342	20240115	144900	1128175770	9020	9010	9020	9010	101
343	20240115	144800	1127265750	9020	9030	9030	9000	1032
344	20240115	144700	1117967620	9030	9030	9030	9030	0
345	20240115	144600	1117967620	9030	9030	9030	9030	0
346	20240115	144500	1117967620	9030	9030	9030	9030	1
347	20240115	144400	1117958590	9010	9010	9010	9010	42
348	20240115	144300	1117580170	9030	9030	9030	9020	12
349	20240115	144200	1117471910	9030	9030	9030	9030	17
350	20240115	144100	1117318400	9030	9030	9030	9030	0
351	20240115	144000	1117318400	9030	9010	9030	9010	21
352	20240115	143900	1117129170	9030	9030	9030	9030	277
353	20240115	143800	1114627860	9010	9010	9040	9010	595
354	20240115	143700	1109266870	9040	9020	9040	9010	12
355	20240115	143600	1109158710	9040	9020	9040	9020	102
356	20240115	143500	1108238650	9040	9040	9040	9040	20
357	20240115	143400	1108057850	9040	9020	9040	9010	1501
358	20240115	143300	1094533300	9040	9020	9040	9020	22
359	20240115	143200	1094334840	9020	9040	9040	9020	511
360	20240115	143100	1089725400	9020	9030	9030	9020	80
361	20240115	143000	1089003790	9040	9040	9040	9040	1
362	20240115	142900	1088994750	9020	9040	9040	9020	101
363	20240115	142800	1088083710	9020	9040	9040	9020	51
364	20240115	142700	1087623670	9020	9020	9030	9020	831
365	20240115	142600	1080125040	9020	9020	9020	9020	1000
366	20240115	142500	1071105040	9020	9020	9020	9020	30
367	20240115	142400	1070834440	9020	9010	9020	9010	4472
368	20240115	142300	1030541590	9030	9030	9030	9030	86
369	20240115	142200	1029765010	9030	9010	9030	9010	162
370	20240115	142100	1028305370	9020	9020	9020	9010	63
371	20240115	142000	1027737680	9020	9020	9020	9020	53
372	20240115	141900	1027259620	9010	9010	9020	9010	474
373	20240115	141800	1022988860	9020	9020	9020	9020	1
374	20240115	141700	1022979840	9030	9030	9030	9020	339
375	20240115	141600	1019921670	9030	9020	9030	9020	26
376	20240115	141500	1019687140	9020	9020	9020	9020	6
377	20240115	141400	1019633020	9030	9030	9030	9030	1
378	20240115	141300	1019623990	9030	9030	9030	9030	1
379	20240115	141200	1019614960	9030	9030	9030	9030	6
380	20240115	141100	1019560780	9030	9030	9030	9030	0
381	20240115	141000	1019560780	9030	9030	9030	9030	15
382	20240115	140900	1019425330	9030	9030	9030	9030	172
383	20240115	140800	1017872170	9030	9020	9030	9020	11
384	20240115	140700	1017772940	9030	9030	9030	9030	11
385	20240115	140600	1017673610	9040	9020	9040	9010	1001
386	20240115	140500	1008653850	9040	9020	9040	9020	201
387	20240115	140400	1006840810	9040	9040	9040	9040	190
388	20240115	140300	1005123210	9020	9030	9040	9020	2225
389	20240115	140200	985053620	9040	9040	9040	9040	2
390	20240115	140100	985035540	9050	9050	9050	9050	1
391	20240115	140000	985026490	9050	9050	9050	9050	0
392	20240115	135900	985026490	9050	9050	9050	9050	30
393	20240115	135800	984754990	9050	9050	9050	9050	0
394	20240115	135700	984754990	9050	9050	9050	9050	0
395	20240115	135600	984754990	9050	9050	9050	9040	37
396	20240115	135500	984420440	9040	9040	9040	9040	1
397	20240115	135400	984411400	9050	9030	9050	9020	21
398	20240115	135300	984221890	9050	9040	9050	9040	12
399	20240115	135200	984113400	9040	9040	9040	9040	0
400	20240115	135100	984113400	9040	9040	9040	9040	36
401	20240115	135000	983787960	9040	9040	9040	9040	4
402	20240115	134900	983751800	9050	9050	9050	9050	0
403	20240115	134800	983751800	9050	9050	9050	9020	311
404	20240115	134700	980945820	9030	9030	9030	9030	0
405	20240115	134600	980945820	9030	9030	9030	9030	200
406	20240115	134500	979139820	9030	9040	9040	9030	400
407	20240115	134400	975527810	9050	9050	9050	9050	0
408	20240115	134300	975527810	9050	9050	9050	9050	0
409	20240115	134200	975527810	9050	9030	9050	9020	1803
410	20240115	134100	959247560	9030	9030	9030	9030	102
411	20240115	134000	958326500	9050	9050	9050	9050	0
412	20240115	133900	958326500	9050	9040	9050	9040	53
413	20240115	133800	957847370	9050	9040	9050	9040	181
414	20240115	133700	956211120	9050	9050	9050	9050	53
415	20240115	133600	955731470	9050	9050	9050	9050	555
416	20240115	133500	950708720	9050	9050	9050	9050	60
417	20240115	133400	950165720	9050	9050	9050	9050	3
418	20240115	133300	950138570	9030	9050	9050	9030	1408
419	20240115	133200	937404230	9050	9050	9050	9050	0
420	20240115	133100	937404230	9050	9050	9050	9050	0
421	20240115	133000	937404230	9050	9050	9050	9050	0
422	20240115	132900	937404230	9050	9050	9050	9050	25
423	20240115	132800	937177980	9040	9040	9040	9040	0
424	20240115	132700	937177980	9040	9030	9040	9030	21
425	20240115	132600	936988340	9030	9030	9030	9030	20
426	20240115	132500	936807740	9040	9040	9040	9040	149
427	20240115	132400	935460780	9050	9050	9050	9050	0
428	20240115	132300	935460780	9050	9040	9050	9040	11
429	20240115	132200	935361330	9050	9040	9050	9040	81
430	20240115	132100	934629080	9040	9040	9040	9040	19
431	20240115	132000	934457320	9040	9040	9040	9040	1
432	20240115	131900	934448280	9050	9040	9050	9040	410
433	20240115	131800	930740870	9050	9050	9050	9050	0
434	20240115	131700	930740870	9050	9040	9050	9040	501
435	20240115	131600	926211820	9050	9050	9050	9050	0
436	20240115	131500	926211820	9050	9050	9050	9050	0
437	20240115	131400	926211820	9050	9040	9050	9040	494
438	20240115	131300	921746050	9040	9040	9040	9040	2
439	20240115	131200	921727970	9050	9050	9050	9050	1
440	20240115	131100	921718920	9050	9050	9050	9050	0
441	20240115	131000	921718920	9050	9050	9050	9050	0
442	20240115	130900	921718920	9050	9050	9050	9050	0
443	20240115	130800	921718920	9050	9050	9050	9050	0
444	20240115	130700	921718920	9050	9050	9050	9050	0
445	20240115	130600	921718920	9050	9050	9050	9050	1
446	20240115	130500	921709870	9050	9050	9050	9050	1
447	20240115	130400	921700820	9050	9040	9050	9040	28
448	20240115	130300	921447470	9050	9050	9050	9050	0
449	20240115	130200	921447470	9050	9050	9050	9050	70
450	20240115	130100	920813970	9060	9060	9060	9060	1
451	20240115	130000	920804910	9060	9060	9060	9060	0
452	20240115	125900	920804910	9060	9040	9060	9040	22
453	20240115	125800	920606010	9060	9040	9060	9040	255
454	20240115	125700	918300770	9060	9050	9060	9040	283
455	20240115	125600	915740610	9060	9060	9060	9060	0
456	20240115	125500	915740610	9060	9060	9060	9060	0
457	20240115	125400	915740610	9060	9060	9060	9060	112
458	20240115	125300	914725890	9060	9060	9060	9060	5
459	20240115	125200	914680590	9040	9060	9060	9040	1228
460	20240115	125100	903569850	9060	9060	9060	9060	0
461	20240115	125000	903569850	9060	9050	9060	9050	51
462	20240115	124900	903108290	9060	9060	9060	9060	70
463	20240115	124800	902474090	9060	9060	9060	9060	0
464	20240115	124700	902474090	9060	9060	9060	9060	100
465	20240115	124600	901568090	9060	9060	9060	9060	30
466	20240115	124500	901296290	9060	9060	9060	9060	1
467	20240115	124400	901287230	9040	9040	9040	9040	1
468	20240115	124300	901278190	9060	9060	9060	9050	377
469	20240115	124200	897866300	9050	9050	9060	9050	846
470	20240115	124100	890209980	9050	9060	9060	9050	1829
471	20240115	124000	873657520	9060	9060	9060	9050	454
472	20240115	123900	869546080	9060	9060	9060	9060	4
473	20240115	123800	869509840	9060	9060	9060	9060	100
474	20240115	123700	868603840	9060	9050	9060	9050	547
475	20240115	123600	863649520	9050	9050	9050	9050	46
476	20240115	123500	863233220	9060	9060	9060	9060	0
477	20240115	123400	863233220	9060	9060	9060	9060	60
478	20240115	123300	862689620	9060	9060	9060	9060	0
479	20240115	123200	862689620	9060	9060	9060	9060	60
480	20240115	123100	862146020	9060	9050	9060	9050	2
481	20240115	123000	862127910	9060	9060	9060	9060	0
482	20240115	122900	862127910	9060	9060	9060	9060	10
483	20240115	122800	862037310	9060	9050	9060	9050	656
484	20240115	122700	856100500	9050	9050	9050	9050	200
485	20240115	122600	854290500	9050	9050	9050	9050	26
486	20240115	122500	854055200	9040	9040	9040	9040	0
487	20240115	122400	854055200	9040	9040	9040	9040	40
488	20240115	122300	853693600	9050	9050	9050	9050	5
489	20240115	122200	853648350	9050	9030	9050	9030	54
490	20240115	122100	853159880	9050	9050	9050	9050	20
491	20240115	122000	852978880	9050	9050	9050	9050	3
492	20240115	121900	852951730	9050	9050	9050	9050	0
493	20240115	121800	852951730	9050	9030	9050	9030	2
494	20240115	121700	852933650	9050	9050	9050	9050	1
495	20240115	121600	852924600	9040	9040	9040	9040	0
496	20240115	121500	852924600	9040	9050	9050	9040	113
497	20240115	121400	851902080	9050	9050	9050	9050	23
498	20240115	121300	851693930	9050	9040	9050	9040	6
499	20240115	121200	851639680	9050	9040	9050	9040	4
500	20240115	121100	851603510	9050	9050	9050	9050	40
501	20240115	121000	851241510	9050	9050	9050	9050	0
502	20240115	120900	851241510	9050	9030	9050	9030	145
503	20240115	120800	849932140	9030	9040	9040	9030	474
504	20240115	120700	845651610	9040	9040	9040	9040	0
505	20240115	120600	845651610	9040	9030	9040	9030	1093
506	20240115	120500	835775300	9030	9030	9030	9030	0
507	20240115	120400	835775300	9030	9030	9030	9030	100
508	20240115	120300	834872300	9030	9030	9030	9030	22
509	20240115	120200	834673640	9030	9030	9030	9020	6
510	20240115	120100	834619500	9020	9030	9030	9020	4
511	20240115	120000	834583410	9020	9020	9020	9020	100
512	20240115	115900	833681410	9030	9030	9030	9030	1
513	20240115	115800	833672380	9020	9020	9020	9020	40
514	20240115	115700	833311580	9020	9020	9020	9020	5
515	20240115	115600	833266480	9020	9020	9020	9020	505
516	20240115	115500	828711380	9020	9020	9020	9020	0
517	20240115	115400	828711380	9020	9020	9020	9020	0
518	20240115	115300	828711380	9020	9020	9020	9020	200
519	20240115	115200	826907380	9030	9030	9030	9030	10
520	20240115	115100	826817080	9030	9020	9030	9020	541
521	20240115	115000	821935750	9030	9030	9030	9030	1
522	20240115	114900	821926720	9030	9030	9030	9030	21
523	20240115	114800	821737090	9030	9030	9030	9030	98
524	20240115	114700	820852150	9030	9030	9030	9030	170
525	20240115	114600	819317050	9030	9030	9030	9030	530
526	20240115	114500	814531150	9040	9040	9040	9040	10
527	20240115	114400	814440750	9040	9040	9040	9040	0
528	20240115	114300	814440750	9040	9040	9040	9040	1
529	20240115	114200	814431710	9030	9030	9040	9030	154
530	20240115	114100	813040450	9040	9040	9040	9040	1
531	20240115	114000	813031410	9040	9040	9040	9040	31
532	20240115	113900	812751170	9040	9040	9040	9040	8
533	20240115	113800	812678850	9030	9030	9030	9030	0
534	20240115	113700	812678850	9030	9030	9030	9030	100
535	20240115	113600	811775850	9040	9040	9040	9040	0
536	20240115	113500	811775850	9040	9040	9040	9040	0
537	20240115	113400	811775850	9040	9030	9040	9030	4
538	20240115	113300	811739710	9030	9030	9030	9030	103
539	20240115	113200	810809620	9030	9030	9030	9030	0
540	20240115	113100	810809620	9030	9030	9030	9030	0
541	20240115	113000	810809620	9030	9030	9030	9030	16
542	20240115	112900	810665140	9030	9030	9030	9030	12
543	20240115	112800	810556780	9030	9030	9030	9030	0
544	20240115	112700	810556780	9030	9030	9030	9030	25
545	20240115	112600	810331030	9030	9010	9030	9010	132
546	20240115	112500	809141690	9010	9010	9010	9010	85
547	20240115	112400	808375840	9010	9010	9010	9010	1
548	20240115	112300	808366830	9010	9020	9020	9010	413
549	20240115	112200	804645680	9010	9010	9010	9010	0
550	20240115	112100	804645680	9010	9010	9010	9010	12
551	20240115	112000	804537560	9010	9010	9020	9010	342
552	20240115	111900	801455940	9010	9010	9010	9010	265
553	20240115	111800	799068290	9010	9000	9010	9000	1297
554	20240115	111700	787383920	9010	9010	9010	9010	630
555	20240115	111600	781707620	9020	9020	9020	9020	4
556	20240115	111500	781671540	9020	9030	9030	9020	67
557	20240115	111400	781067160	9030	9030	9030	9030	72
558	20240115	111300	780417000	9040	9040	9040	9040	100
559	20240115	111200	779513000	9040	9040	9040	9040	100
560	20240115	111100	778609000	9040	9040	9040	9040	37
561	20240115	111000	778274520	9040	9030	9040	9020	211
562	20240115	110900	776370900	9040	9040	9040	9040	0
563	20240115	110800	776370900	9040	9040	9040	9040	517
564	20240115	110700	771697220	9040	9040	9040	9040	0
565	20240115	110600	771697220	9040	9040	9040	9040	5
566	20240115	110500	771652020	9040	9040	9040	9040	100
567	20240115	110400	770748020	9040	9030	9040	9030	3
568	20240115	110300	770720910	9050	9050	9050	9050	20
569	20240115	110200	770539910	9050	9050	9050	9050	0
570	20240115	110100	770539910	9050	9010	9050	8990	1008
571	20240115	110000	761454400	8980	9010	9010	8980	1102
572	20240115	105900	751547690	9000	9000	9000	9000	105
573	20240115	105800	750602690	8980	8980	9000	8980	1936
574	20240115	105700	733186560	8980	8980	8990	8980	411
575	20240115	105600	729495690	8980	8980	8990	8980	2250
576	20240115	105500	709289690	8980	9010	9010	8980	5996
577	20240115	105400	655346220	9010	9010	9010	9010	1066
578	20240115	105300	645741560	9010	9010	9010	9010	257
579	20240115	105200	643425990	9010	9010	9020	9010	606
580	20240115	105100	637965920	9010	9000	9020	9000	1175
581	20240115	105000	627377070	9010	9020	9020	9010	1117
582	20240115	104900	617312530	9010	9030	9030	9010	3048
583	20240115	104800	589824110	9030	9050	9050	9030	2861
584	20240115	104700	563977580	9050	9050	9050	9050	1552
585	20240115	104600	549931980	9060	9060	9060	9060	128
586	20240115	104500	548772300	9060	9060	9060	9060	0
587	20240115	104400	548772300	9060	9060	9060	9060	308
588	20240115	104300	545981820	9060	9060	9060	9060	1
589	20240115	104200	545972760	9070	9070	9070	9070	59
590	20240115	104100	545437630	9070	9070	9070	9070	32
591	20240115	104000	545147390	9080	9080	9080	9080	1
592	20240115	103900	545138310	9080	9080	9080	9080	0
593	20240115	103800	545138310	9080	9060	9080	9060	229
594	20240115	103700	543061350	9060	9080	9080	9060	432
595	20240115	103600	539144430	9080	9080	9080	9080	5
596	20240115	103500	539099030	9080	9080	9080	9080	0
597	20240115	103400	539099030	9080	9050	9080	9050	276
598	20240115	103300	536600220	9060	9060	9060	9060	9
599	20240115	103200	536518680	9060	9060	9060	9060	200
600	20240115	103100	534706680	9050	9050	9050	9050	499
601	20240115	103000	530190730	9060	9060	9060	9060	556
602	20240115	102900	525153370	9090	9090	9090	9090	109
603	20240115	102800	524162560	9090	9090	9090	9090	10
604	20240115	102700	524071660	9060	9070	9070	9060	200
605	20240115	102600	522259630	9070	9060	9070	9060	203
606	20240115	102500	520420420	9060	9080	9080	9060	3434
607	20240115	102400	489266230	9090	9090	9090	9090	30
608	20240115	102300	488993530	9090	9090	9090	9080	9
609	20240115	102200	488911770	9070	9070	9070	9070	300
610	20240115	102100	486190770	9090	9070	9090	9070	23
611	20240115	102000	485982100	9070	9070	9070	9070	100
612	20240115	101900	485075100	9070	9070	9070	9070	7
613	20240115	101800	485011610	9090	9090	9090	9090	25
614	20240115	101700	484784360	9090	9090	9090	9090	0
615	20240115	101600	484784360	9090	9090	9090	9090	55
616	20240115	101500	484284410	9090	9070	9090	9070	7
617	20240115	101400	484220880	9070	9070	9070	9070	50
618	20240115	101300	483767380	9090	9060	9090	9060	453
619	20240115	101200	479657450	9060	9070	9070	9060	6050
620	20240115	101100	424836550	9080	9080	9080	9080	1
621	20240115	101000	424827470	9080	9080	9080	9080	3
622	20240115	100900	424800230	9090	9090	9090	9090	12
623	20240115	100800	424691150	9090	9090	9090	9070	213
624	20240115	100700	422758980	9070	9080	9080	9070	91
625	20240115	100600	421933010	9070	9070	9070	9070	200
626	20240115	100500	420119010	9070	9080	9090	9070	104
627	20240115	100400	419175680	9080	9080	9080	9080	20
628	20240115	100300	418994080	9080	9080	9080	9080	1
629	20240115	100200	418985000	9080	9080	9080	9080	42
630	20240115	100100	418603640	9080	9080	9080	9080	60
631	20240115	100000	418058840	9070	9070	9070	9070	250
632	20240115	095900	415791340	9070	9070	9070	9070	114
633	20240115	095800	414757360	9070	9080	9080	9070	2089
634	20240115	095700	395809200	9080	9080	9080	9080	201
635	20240115	095600	393984120	9080	9080	9080	9080	102
636	20240115	095500	393057960	9070	9080	9080	9070	348
637	20240115	095400	389901560	9080	9080	9080	9080	168
638	20240115	095300	388376120	9090	9090	9090	9090	61
639	20240115	095200	387821630	9090	9090	9090	9090	2
640	20240115	095100	387803450	9090	9070	9090	9070	40
641	20240115	095000	387440450	9070	9080	9090	9070	682
642	20240115	094900	381252780	9090	9090	9090	9090	0
643	20240115	094800	381252780	9090	9090	9090	9090	10
644	20240115	094700	381161880	9090	9080	9090	9080	398
645	20240115	094600	377547390	9080	9080	9080	9080	3
646	20240115	094500	377520150	9080	9080	9080	9080	0
647	20240115	094400	377520150	9080	9080	9090	9080	1871
648	20240115	094300	360531450	9080	9080	9080	9080	12
649	20240115	094200	360422490	9080	9080	9080	9050	2061
650	20240115	094100	341761760	9080	9070	9080	9070	30
651	20240115	094000	341489420	9070	9070	9070	9070	601
652	20240115	093900	336038350	9060	9070	9070	9060	502
653	20240115	093800	331485220	9080	9080	9080	9080	380
654	20240115	093700	328034820	9060	9080	9080	9060	1240
655	20240115	093600	316782070	9080	9090	9090	9080	61
656	20240115	093500	316227590	9090	9090	9090	9090	20
657	20240115	093400	316045790	9090	9080	9090	9080	77
658	20240115	093300	315345960	9080	9080	9090	9070	1579
659	20240115	093200	301022340	9090	9110	9110	9080	162
660	20240115	093100	299551020	9110	9090	9110	9080	535
661	20240115	093000	294681210	9090	9090	9090	9090	335
662	20240115	092900	291636060	9090	9080	9090	9080	11
663	20240115	092800	291536080	9090	9070	9090	9070	214
664	20240115	092700	289594940	9080	9080	9080	9070	381
665	20240115	092600	286135560	9090	9080	9090	9080	216
666	20240115	092500	284174120	9080	9080	9080	9080	0
667	20240115	092400	284174120	9080	9090	9110	9070	782
668	20240115	092300	277074850	9090	9100	9100	9090	23
669	20240115	092200	276865770	9110	9110	9110	9100	33
670	20240115	092100	276565150	9110	9110	9110	9110	25
671	20240115	092000	276337400	9080	9080	9080	9080	1
672	20240115	091900	276328320	9110	9070	9110	9070	194
673	20240115	091800	274568660	9070	9110	9110	9070	577
674	20240115	091700	269321030	9070	9120	9120	9070	45
675	20240115	091600	268912200	9070	9060	9070	9060	1499
676	20240115	091500	255316290	9060	9070	9070	9050	1590
677	20240115	091400	240912860	9070	9070	9070	9060	674
678	20240115	091300	234803110	9070	9080	9120	9070	392
679	20240115	091200	231247420	9070	9100	9100	9070	1106
680	20240115	091100	221213310	9100	9080	9100	9060	5141
681	20240115	091000	174481920	9050	9090	9090	9050	40
682	20240115	090900	174118720	9040	9080	9080	9040	810
683	20240115	090800	166785290	9100	9050	9100	9050	100
684	20240115	090700	165879540	9050	9070	9080	9030	2461
685	20240115	090600	143633650	9070	9110	9110	9070	21
686	20240115	090500	143442570	9110	9070	9110	9050	151
687	20240115	090400	142073120	9040	9070	9080	9040	8507
688	20240115	090300	65163870	9070	9130	9130	9070	1403
689	20240115	090200	52388750	9150	9100	9170	9020	2354
690	20240115	090100	31001810	9110	9200	9200	9110	2728
691	20240115	090000	6043270	9200	9270	9270	9200	652