KissMeData/206560/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203900	2566700360	9210	9210	9210	9210	7913
3	20240105	203800	2566700360	9210	9210	9210	9210	0
4	20240105	203700	2566700360	9210	9210	9210	9210	0
5	20240105	203600	2566700360	9210	9210	9210	9210	0
6	20240105	203500	2566700360	9210	9210	9210	9210	0
7	20240105	203400	2566700360	9210	9210	9210	9210	0
8	20240105	203300	2566700360	9210	9210	9210	9210	0
9	20240105	203200	2566700360	9210	9210	9210	9210	0
10	20240105	203100	2566700360	9210	9210	9210	9210	0
11	20240105	203000	2566700360	9210	9210	9210	9210	0
12	20240105	202900	2566700360	9210	9210	9210	9210	0
13	20240105	202800	2566700360	9210	9210	9210	9210	0
14	20240105	202700	2566700360	9210	9210	9210	9210	0
15	20240105	202600	2566700360	9210	9210	9210	9210	0
16	20240105	202500	2566700360	9210	9210	9210	9210	0
17	20240105	202400	2566700360	9210	9210	9210	9210	0
18	20240105	202300	2566700360	9210	9210	9210	9210	0
19	20240105	202200	2566700360	9210	9210	9210	9210	0
20	20240105	202100	2566700360	9210	9210	9210	9210	0
21	20240105	202000	2566700360	9210	9210	9210	9210	0
22	20240105	201900	2566700360	9210	9210	9210	9210	0
23	20240105	201800	2566700360	9210	9210	9210	9210	0
24	20240105	201700	2566700360	9210	9210	9210	9210	0
25	20240105	201600	2566700360	9210	9210	9210	9210	0
26	20240105	201500	2566700360	9210	9210	9210	9210	0
27	20240105	201400	2566700360	9210	9210	9210	9210	0
28	20240105	201300	2566700360	9210	9210	9210	9210	0
29	20240105	201200	2566700360	9210	9210	9210	9210	0
30	20240105	201100	2566700360	9210	9210	9210	9210	0
31	20240105	201000	2566700360	9210	9210	9210	9210	0
32	20240105	200900	2566700360	9210	9210	9210	9210	7913
33	20240105	200800	2566700360	9210	9210	9210	9210	0
34	20240105	200700	2566700360	9210	9210	9210	9210	0
35	20240105	200600	2566700360	9210	9210	9210	9210	0
36	20240105	200500	2566700360	9210	9210	9210	9210	0
37	20240105	200400	2566700360	9210	9210	9210	9210	0
38	20240105	200300	2566700360	9210	9210	9210	9210	0
39	20240105	200200	2566700360	9210	9210	9210	9210	0
40	20240105	200100	2566700360	9210	9210	9210	9210	0
41	20240105	200000	2566700360	9210	9210	9210	9210	0
42	20240105	195900	2566700360	9210	9210	9210	9210	0
43	20240105	195800	2566700360	9210	9210	9210	9210	0
44	20240105	195700	2566700360	9210	9210	9210	9210	0
45	20240105	195600	2566700360	9210	9210	9210	9210	0
46	20240105	195500	2566700360	9210	9210	9210	9210	0
47	20240105	195400	2566700360	9210	9210	9210	9210	0
48	20240105	195300	2566700360	9210	9210	9210	9210	0
49	20240105	195200	2566700360	9210	9210	9210	9210	0
50	20240105	195100	2566700360	9210	9210	9210	9210	0
51	20240105	195000	2566700360	9210	9210	9210	9210	0
52	20240105	194900	2566700360	9210	9210	9210	9210	0
53	20240105	194800	2566700360	9210	9210	9210	9210	0
54	20240105	194700	2566700360	9210	9210	9210	9210	0
55	20240105	194600	2566700360	9210	9210	9210	9210	0
56	20240105	194500	2566700360	9210	9210	9210	9210	0
57	20240105	194400	2566700360	9210	9210	9210	9210	0
58	20240105	194300	2566700360	9210	9210	9210	9210	0
59	20240105	194200	2566700360	9210	9210	9210	9210	0
60	20240105	194100	2566700360	9210	9210	9210	9210	0
61	20240105	194000	2566700360	9210	9210	9210	9210	0
62	20240105	193900	2566700360	9210	9210	9210	9210	7913
63	20240105	193800	2566700360	9210	9210	9210	9210	0
64	20240105	193700	2566700360	9210	9210	9210	9210	0
65	20240105	193600	2566700360	9210	9210	9210	9210	0
66	20240105	193500	2566700360	9210	9210	9210	9210	0
67	20240105	193400	2566700360	9210	9210	9210	9210	0
68	20240105	193300	2566700360	9210	9210	9210	9210	0
69	20240105	193200	2566700360	9210	9210	9210	9210	0
70	20240105	193100	2566700360	9210	9210	9210	9210	0
71	20240105	193000	2566700360	9210	9210	9210	9210	0
72	20240105	192900	2566700360	9210	9210	9210	9210	0
73	20240105	192800	2566700360	9210	9210	9210	9210	0
74	20240105	192700	2566700360	9210	9210	9210	9210	0
75	20240105	192600	2566700360	9210	9210	9210	9210	0
76	20240105	192500	2566700360	9210	9210	9210	9210	0
77	20240105	192400	2566700360	9210	9210	9210	9210	0
78	20240105	192300	2566700360	9210	9210	9210	9210	0
79	20240105	192200	2566700360	9210	9210	9210	9210	0
80	20240105	192100	2566700360	9210	9210	9210	9210	0
81	20240105	192000	2566700360	9210	9210	9210	9210	0
82	20240105	191900	2566700360	9210	9210	9210	9210	0
83	20240105	191800	2566700360	9210	9210	9210	9210	0
84	20240105	191700	2566700360	9210	9210	9210	9210	0
85	20240105	191600	2566700360	9210	9210	9210	9210	0
86	20240105	191500	2566700360	9210	9210	9210	9210	0
87	20240105	191400	2566700360	9210	9210	9210	9210	0
88	20240105	191300	2566700360	9210	9210	9210	9210	0
89	20240105	191200	2566700360	9210	9210	9210	9210	0
90	20240105	191100	2566700360	9210	9210	9210	9210	0
91	20240105	191000	2566700360	9210	9210	9210	9210	0
92	20240105	190900	2566700360	9210	9210	9210	9210	7913
93	20240105	190800	2566700360	9210	9210	9210	9210	0
94	20240105	190700	2566700360	9210	9210	9210	9210	0
95	20240105	190600	2566700360	9210	9210	9210	9210	0
96	20240105	190500	2566700360	9210	9210	9210	9210	0
97	20240105	190400	2566700360	9210	9210	9210	9210	0
98	20240105	190300	2566700360	9210	9210	9210	9210	0
99	20240105	190200	2566700360	9210	9210	9210	9210	0
100	20240105	190100	2566700360	9210	9210	9210	9210	0
101	20240105	190000	2566700360	9210	9210	9210	9210	0
102	20240105	185900	2566700360	9210	9210	9210	9210	0
103	20240105	185800	2566700360	9210	9210	9210	9210	0
104	20240105	185700	2566700360	9210	9210	9210	9210	0
105	20240105	185600	2566700360	9210	9210	9210	9210	0
106	20240105	185500	2566700360	9210	9210	9210	9210	0
107	20240105	185400	2566700360	9210	9210	9210	9210	0
108	20240105	185300	2566700360	9210	9210	9210	9210	0
109	20240105	185200	2566700360	9210	9210	9210	9210	0
110	20240105	185100	2566700360	9210	9210	9210	9210	0
111	20240105	185000	2566700360	9210	9210	9210	9210	0
112	20240105	184900	2566700360	9210	9210	9210	9210	0
113	20240105	184800	2566700360	9210	9210	9210	9210	0
114	20240105	184700	2566700360	9210	9210	9210	9210	0
115	20240105	184600	2566700360	9210	9210	9210	9210	0
116	20240105	184500	2566700360	9210	9210	9210	9210	0
117	20240105	184400	2566700360	9210	9210	9210	9210	0
118	20240105	184300	2566700360	9210	9210	9210	9210	0
119	20240105	184200	2566700360	9210	9210	9210	9210	0
120	20240105	184100	2566700360	9210	9210	9210	9210	0
121	20240105	184000	2566700360	9210	9210	9210	9210	0
122	20240105	183900	2566700360	9210	9210	9210	9210	7913
123	20240105	183800	2566700360	9210	9210	9210	9210	0
124	20240105	183700	2566700360	9210	9210	9210	9210	0
125	20240105	183600	2566700360	9210	9210	9210	9210	0
126	20240105	183500	2566700360	9210	9210	9210	9210	0
127	20240105	183400	2566700360	9210	9210	9210	9210	0
128	20240105	183300	2566700360	9210	9210	9210	9210	0
129	20240105	183200	2566700360	9210	9210	9210	9210	0
130	20240105	183100	2566700360	9210	9210	9210	9210	0
131	20240105	183000	2566700360	9210	9210	9210	9210	0
132	20240105	182900	2566700360	9210	9210	9210	9210	0
133	20240105	182800	2566700360	9210	9210	9210	9210	0
134	20240105	182700	2566700360	9210	9210	9210	9210	0
135	20240105	182600	2566700360	9210	9210	9210	9210	0
136	20240105	182500	2566700360	9210	9210	9210	9210	0
137	20240105	182400	2566700360	9210	9210	9210	9210	0
138	20240105	182300	2566700360	9210	9210	9210	9210	0
139	20240105	182200	2566700360	9210	9210	9210	9210	0
140	20240105	182100	2566700360	9210	9210	9210	9210	0
141	20240105	182000	2566700360	9210	9210	9210	9210	0
142	20240105	181900	2566700360	9210	9210	9210	9210	0
143	20240105	181800	2566700360	9210	9210	9210	9210	0
144	20240105	181700	2566700360	9210	9210	9210	9210	0
145	20240105	181600	2566700360	9210	9210	9210	9210	0
146	20240105	181500	2566700360	9210	9210	9210	9210	0
147	20240105	181400	2566700360	9210	9210	9210	9210	0
148	20240105	181300	2566700360	9210	9210	9210	9210	0
149	20240105	181200	2566700360	9210	9210	9210	9210	0
150	20240105	181100	2566700360	9210	9210	9210	9210	0
151	20240105	181000	2566700360	9210	9210	9210	9210	0
152	20240105	180900	2566700360	9210	9210	9210	9210	7913
153	20240105	180800	2566700360	9210	9210	9210	9210	0
154	20240105	180700	2566700360	9210	9210	9210	9210	0
155	20240105	180600	2566700360	9210	9210	9210	9210	0
156	20240105	180500	2566700360	9210	9210	9210	9210	0
157	20240105	180400	2566700360	9210	9210	9210	9210	0
158	20240105	180300	2566700360	9210	9210	9210	9210	0
159	20240105	180200	2566700360	9210	9210	9210	9210	0
160	20240105	180100	2566700360	9210	9210	9210	9210	0
161	20240105	180000	2566700360	9210	9210	9210	9210	0
162	20240105	175900	2566700360	9210	9210	9210	9210	0
163	20240105	175800	2566700360	9210	9210	9210	9210	0
164	20240105	175700	2566700360	9210	9210	9210	9210	0
165	20240105	175600	2566700360	9210	9210	9210	9210	0
166	20240105	175500	2566700360	9210	9210	9210	9210	0
167	20240105	175400	2566700360	9210	9210	9210	9210	0
168	20240105	175300	2566700360	9210	9210	9210	9210	0
169	20240105	175200	2566700360	9210	9210	9210	9210	0
170	20240105	175100	2566700360	9210	9210	9210	9210	0
171	20240105	175000	2566700360	9210	9210	9210	9210	0
172	20240105	174900	2566700360	9210	9210	9210	9210	0
173	20240105	174800	2566700360	9210	9210	9210	9210	0
174	20240105	174700	2566700360	9210	9210	9210	9210	0
175	20240105	174600	2566700360	9210	9210	9210	9210	0
176	20240105	174500	2566700360	9210	9210	9210	9210	0
177	20240105	174400	2566700360	9210	9210	9210	9210	0
178	20240105	174300	2566700360	9210	9210	9210	9210	0
179	20240105	174200	2566700360	9210	9210	9210	9210	0
180	20240105	174100	2566700360	9210	9210	9210	9210	0
181	20240105	174000	2566700360	9210	9210	9210	9210	0
182	20240105	173900	2566700360	9210	9210	9210	9210	7913
183	20240105	173800	2566700360	9210	9210	9210	9210	0
184	20240105	173700	2566700360	9210	9210	9210	9210	0
185	20240105	173600	2566700360	9210	9210	9210	9210	0
186	20240105	173500	2566700360	9210	9210	9210	9210	0
187	20240105	173400	2566700360	9210	9210	9210	9210	0
188	20240105	173300	2566700360	9210	9210	9210	9210	0
189	20240105	173200	2566700360	9210	9210	9210	9210	0
190	20240105	173100	2566700360	9210	9210	9210	9210	0
191	20240105	173000	2566700360	9210	9210	9210	9210	0
192	20240105	172900	2566700360	9210	9210	9210	9210	0
193	20240105	172800	2566700360	9210	9210	9210	9210	0
194	20240105	172700	2566700360	9210	9210	9210	9210	0
195	20240105	172600	2566700360	9210	9210	9210	9210	0
196	20240105	172500	2566700360	9210	9210	9210	9210	0
197	20240105	172400	2566700360	9210	9210	9210	9210	0
198	20240105	172300	2566700360	9210	9210	9210	9210	0
199	20240105	172200	2566700360	9210	9210	9210	9210	0
200	20240105	172100	2566700360	9210	9210	9210	9210	0
201	20240105	172000	2566700360	9210	9210	9210	9210	0
202	20240105	171900	2566700360	9210	9210	9210	9210	0
203	20240105	171800	2566700360	9210	9210	9210	9210	0
204	20240105	171700	2566700360	9210	9210	9210	9210	0
205	20240105	171600	2566700360	9210	9210	9210	9210	0
206	20240105	171500	2566700360	9210	9210	9210	9210	0
207	20240105	171400	2566700360	9210	9210	9210	9210	0
208	20240105	171300	2566700360	9210	9210	9210	9210	0
209	20240105	171200	2566700360	9210	9210	9210	9210	0
210	20240105	171100	2566700360	9210	9210	9210	9210	0
211	20240105	171000	2566700360	9210	9210	9210	9210	0
212	20240105	170900	2566700360	9210	9210	9210	9210	7913
213	20240105	170800	2566700360	9210	9210	9210	9210	0
214	20240105	170700	2566700360	9210	9210	9210	9210	0
215	20240105	170600	2566700360	9210	9210	9210	9210	0
216	20240105	170500	2566700360	9210	9210	9210	9210	0
217	20240105	170400	2566700360	9210	9210	9210	9210	0
218	20240105	170300	2566700360	9210	9210	9210	9210	0
219	20240105	170200	2566700360	9210	9210	9210	9210	0
220	20240105	170100	2566700360	9210	9210	9210	9210	0
221	20240105	170000	2566700360	9210	9210	9210	9210	0
222	20240105	165900	2566700360	9210	9210	9210	9210	0
223	20240105	165800	2566700360	9210	9210	9210	9210	0
224	20240105	165700	2566700360	9210	9210	9210	9210	0
225	20240105	165600	2566700360	9210	9210	9210	9210	0
226	20240105	165500	2566700360	9210	9210	9210	9210	0
227	20240105	165400	2566700360	9210	9210	9210	9210	0
228	20240105	165300	2566700360	9210	9210	9210	9210	0
229	20240105	165200	2566700360	9210	9210	9210	9210	0
230	20240105	165100	2566700360	9210	9210	9210	9210	0
231	20240105	165000	2566700360	9210	9210	9210	9210	0
232	20240105	164900	2566700360	9210	9210	9210	9210	0
233	20240105	164800	2566700360	9210	9210	9210	9210	0
234	20240105	164700	2566700360	9210	9210	9210	9210	0
235	20240105	164600	2566700360	9210	9210	9210	9210	0
236	20240105	164500	2566700360	9210	9210	9210	9210	0
237	20240105	164400	2566700360	9210	9210	9210	9210	0
238	20240105	164300	2566700360	9210	9210	9210	9210	0
239	20240105	164200	2566700360	9210	9210	9210	9210	0
240	20240105	164100	2566700360	9210	9210	9210	9210	0
241	20240105	164000	2566700360	9210	9210	9210	9210	0
242	20240105	163900	2566700360	9210	9210	9210	9210	7913
243	20240105	163800	2566700360	9210	9210	9210	9210	0
244	20240105	163700	2566700360	9210	9210	9210	9210	0
245	20240105	163600	2566700360	9210	9210	9210	9210	0
246	20240105	163500	2566700360	9210	9210	9210	9210	0
247	20240105	163400	2566700360	9210	9210	9210	9210	0
248	20240105	163300	2566700360	9210	9210	9210	9210	0
249	20240105	163200	2566700360	9210	9210	9210	9210	0
250	20240105	163100	2566700360	9210	9210	9210	9210	0
251	20240105	163000	2566700360	9210	9210	9210	9210	0
252	20240105	162900	2566700360	9210	9210	9210	9210	0
253	20240105	162800	2566700360	9210	9210	9210	9210	0
254	20240105	162700	2566700360	9210	9210	9210	9210	0
255	20240105	162600	2566700360	9210	9210	9210	9210	0
256	20240105	162500	2566700360	9210	9210	9210	9210	0
257	20240105	162400	2566700360	9210	9210	9210	9210	0
258	20240105	162300	2566700360	9210	9210	9210	9210	0
259	20240105	162200	2566700360	9210	9210	9210	9210	0
260	20240105	162100	2566700360	9210	9210	9210	9210	0
261	20240105	162000	2566700360	9210	9210	9210	9210	0
262	20240105	161900	2566700360	9210	9210	9210	9210	0
263	20240105	161800	2566700360	9210	9210	9210	9210	0
264	20240105	161700	2566700360	9210	9210	9210	9210	0
265	20240105	161600	2566700360	9210	9210	9210	9210	0
266	20240105	161500	2566700360	9210	9210	9210	9210	0
267	20240105	161400	2566700360	9210	9210	9210	9210	0
268	20240105	161300	2566700360	9210	9210	9210	9210	0
269	20240105	161200	2566700360	9210	9210	9210	9210	0
270	20240105	161100	2566700360	9210	9210	9210	9210	0
271	20240105	161000	2566700360	9210	9210	9210	9210	0
272	20240105	160900	2566700360	9210	9210	9210	9210	7913
273	20240105	160800	2566700360	9210	9210	9210	9210	0
274	20240105	160700	2566700360	9210	9210	9210	9210	0
275	20240105	160600	2566700360	9210	9210	9210	9210	0
276	20240105	160500	2566700360	9210	9210	9210	9210	0
277	20240105	160400	2566700360	9210	9210	9210	9210	0
278	20240105	160300	2566700360	9210	9210	9210	9210	0
279	20240105	160200	2566700360	9210	9210	9210	9210	0
280	20240105	160100	2566700360	9210	9210	9210	9210	0
281	20240105	160000	2566700360	9210	9210	9210	9210	0
282	20240105	155900	2566700360	9210	9210	9210	9210	0
283	20240105	155800	2566700360	9210	9210	9210	9210	0
284	20240105	155700	2566700360	9210	9210	9210	9210	0
285	20240105	155600	2566700360	9210	9210	9210	9210	0
286	20240105	155500	2566700360	9210	9210	9210	9210	0
287	20240105	155400	2566700360	9210	9210	9210	9210	0
288	20240105	155300	2566700360	9210	9210	9210	9210	0
289	20240105	155200	2566700360	9210	9210	9210	9210	0
290	20240105	155100	2566700360	9210	9210	9210	9210	0
291	20240105	155000	2566700360	9210	9210	9210	9210	0
292	20240105	154900	2566700360	9210	9210	9210	9210	0
293	20240105	154800	2566700360	9210	9210	9210	9210	0
294	20240105	154700	2566700360	9210	9210	9210	9210	0
295	20240105	154600	2566700360	9210	9210	9210	9210	0
296	20240105	154500	2566700360	9210	9210	9210	9210	0
297	20240105	154400	2566700360	9210	9210	9210	9210	0
298	20240105	154300	2566700360	9210	9210	9210	9210	0
299	20240105	154200	2566700360	9210	9210	9210	9210	0
300	20240105	154100	2566700360	9210	9210	9210	9210	0
301	20240105	154000	2566700360	9210	9210	9210	9210	0
302	20240105	153900	2566700360	9210	9210	9210	9210	7913
303	20240105	153800	2566700360	9210	9210	9210	9210	0
304	20240105	153700	2566700360	9210	9210	9210	9210	0
305	20240105	153600	2566700360	9210	9210	9210	9210	0
306	20240105	153500	2566700360	9210	9210	9210	9210	0
307	20240105	153400	2566700360	9210	9210	9210	9210	0
308	20240105	153300	2566700360	9210	9210	9210	9210	0
309	20240105	153200	2566700360	9210	9210	9210	9210	0
310	20240105	153100	2566700360	9210	9210	9210	9210	0
311	20240105	153000	2566700360	9210	9210	9210	9210	7913
312	20240105	152900	2493821630	9250	9250	9250	9250	0
313	20240105	152800	2493821630	9250	9250	9250	9250	0
314	20240105	152700	2493821630	9250	9250	9250	9250	0
315	20240105	152600	2493821630	9250	9250	9250	9250	0
316	20240105	152500	2493821630	9250	9250	9250	9250	0
317	20240105	152400	2493821630	9250	9250	9250	9250	0
318	20240105	152300	2493821630	9250	9250	9250	9250	0
319	20240105	152200	2493821630	9250	9250	9250	9250	0
320	20240105	152100	2493821630	9250	9250	9250	9250	0
321	20240105	152000	2493821630	9250	9250	9250	9250	0
322	20240105	151900	2493821630	9250	9250	9250	9230	1532
323	20240105	151800	2479676720	9240	9240	9250	9240	466
324	20240105	151700	2475370750	9250	9240	9250	9230	905
325	20240105	151600	2467011140	9240	9240	9240	9240	227
326	20240105	151500	2464913660	9230	9240	9240	9230	1281
327	20240105	151400	2453088230	9240	9240	9240	9230	1012
328	20240105	151300	2443745340	9240	9250	9250	9240	712
329	20240105	151200	2437165960	9250	9250	9250	9250	31
330	20240105	151100	2436879210	9260	9250	9260	9240	528
331	20240105	151000	2431999590	9260	9250	9260	9250	118
332	20240105	150900	2430907980	9250	9230	9250	9230	299
333	20240105	150800	2428146830	9230	9240	9240	9220	255
334	20240105	150700	2425794580	9240	9230	9240	9220	187
335	20240105	150600	2424068670	9230	9220	9230	9220	118
336	20240105	150500	2422979540	9230	9240	9240	9230	218
337	20240105	150400	2420967280	9240	9230	9240	9230	76
338	20240105	150300	2420265710	9270	9230	9270	9230	504
339	20240105	150200	2415593750	9240	9240	9240	9240	100
340	20240105	150100	2414669750	9270	9240	9270	9240	801
341	20240105	150000	2407259040	9240	9230	9240	9230	284
342	20240105	145900	2404635570	9220	9230	9230	9220	11
343	20240105	145800	2404534140	9220	9210	9220	9210	1021
344	20240105	145700	2395129330	9210	9210	9220	9210	789
345	20240105	145600	2387862440	9230	9230	9230	9230	253
346	20240105	145500	2385527250	9240	9220	9240	9200	548
347	20240105	145400	2380479800	9220	9230	9240	9220	241
348	20240105	145300	2378255330	9240	9220	9240	9220	43
349	20240105	145200	2377858760	9230	9230	9230	9230	400
350	20240105	145100	2374166760	9200	9210	9210	9200	507
351	20240105	145000	2369501810	9210	9200	9210	9200	243
352	20240105	144900	2367264990	9210	9210	9210	9200	1328
353	20240105	144800	2355041780	9210	9220	9220	9210	967
354	20240105	144700	2346131720	9230	9230	9230	9230	0
355	20240105	144600	2346131720	9230	9230	9230	9230	20
356	20240105	144500	2345947120	9220	9220	9220	9220	60
357	20240105	144400	2345393920	9220	9240	9240	9220	226
358	20240105	144300	2343309940	9230	9230	9230	9230	128
359	20240105	144200	2342128500	9220	9220	9220	9220	77
360	20240105	144100	2341418560	9230	9230	9230	9230	23
361	20240105	144000	2341206270	9220	9230	9230	9220	224
362	20240105	143900	2339139790	9240	9230	9240	9230	9
363	20240105	143800	2339056710	9220	9230	9230	9220	83
364	20240105	143700	2338290740	9230	9250	9250	9230	103
365	20240105	143600	2337338550	9260	9260	9260	9260	109
366	20240105	143500	2336329210	9270	9270	9280	9260	3784
367	20240105	143400	2301250040	9270	9280	9290	9230	253
368	20240105	143300	2298902760	9280	9240	9280	9220	947
369	20240105	143200	2290137920	9240	9240	9240	9240	121
370	20240105	143100	2289019880	9280	9280	9280	9270	1150
371	20240105	143000	2278349380	9270	9270	9270	9270	111
372	20240105	142900	2277320410	9300	9200	9300	9200	2300
373	20240105	142800	2256032670	9210	9210	9210	9210	170
374	20240105	142700	2254466970	9210	9210	9210	9210	246
375	20240105	142600	2252201310	9200	9200	9210	9200	211
376	20240105	142500	2250260100	9210	9210	9210	9210	20
377	20240105	142400	2250075900	9210	9210	9210	9210	215
378	20240105	142300	2248095750	9220	9220	9220	9220	120
379	20240105	142200	2246989350	9220	9220	9220	9220	20
380	20240105	142100	2246804950	9220	9220	9220	9210	954
381	20240105	142000	2238017070	9230	9230	9230	9230	20
382	20240105	141900	2237832470	9220	9220	9220	9220	124
383	20240105	141800	2236689190	9220	9220	9220	9220	40
384	20240105	141700	2236320390	9220	9250	9250	9220	996
385	20240105	141600	2227122950	9250	9250	9250	9250	23
386	20240105	141500	2226910200	9240	9250	9250	9240	255
387	20240105	141400	2224552450	9250	9230	9250	9230	761
388	20240105	141300	2217521640	9210	9210	9210	9210	0
389	20240105	141200	2217521640	9210	9210	9210	9210	156
390	20240105	141100	2216084880	9210	9220	9220	9210	92
391	20240105	141000	2215237350	9220	9220	9220	9220	50
392	20240105	140900	2214776350	9240	9220	9240	9210	610
393	20240105	140800	2209149910	9230	9230	9230	9230	11
394	20240105	140700	2209048380	9230	9230	9230	9230	20
395	20240105	140600	2208863780	9230	9230	9230	9230	133
396	20240105	140500	2207636190	9220	9220	9220	9220	1
397	20240105	140400	2207626970	9210	9220	9220	9210	21
398	20240105	140300	2207433360	9220	9220	9220	9220	0
399	20240105	140200	2207433360	9220	9230	9230	9220	24
400	20240105	140100	2207212040	9220	9240	9240	9220	2636
401	20240105	140000	2182894130	9240	9240	9240	9240	23
402	20240105	135900	2182681610	9230	9230	9230	9230	264
403	20240105	135800	2180244890	9230	9230	9230	9220	291
404	20240105	135700	2177559960	9220	9230	9230	9220	47
405	20240105	135600	2177126420	9220	9220	9220	9220	100
406	20240105	135500	2176204420	9220	9230	9230	9220	71
407	20240105	135400	2175549590	9220	9220	9220	9220	101
408	20240105	135300	2174618370	9230	9230	9230	9230	120
409	20240105	135200	2173510770	9230	9230	9230	9230	199
410	20240105	135100	2171674000	9230	9230	9230	9230	120
411	20240105	135000	2170566400	9230	9230	9230	9220	280
412	20240105	134900	2167984500	9220	9220	9220	9220	53
413	20240105	134800	2167495840	9210	9210	9220	9210	110
414	20240105	134700	2166482540	9210	9210	9220	9210	911
415	20240105	134600	2158087230	9210	9220	9220	9210	133
416	20240105	134500	2156861970	9220	9220	9220	9210	55
417	20240105	134400	2156354920	9220	9220	9220	9220	95
418	20240105	134300	2155479020	9220	9220	9220	9210	174
419	20240105	134200	2153876080	9220	9220	9220	9220	39
420	20240105	134100	2153516500	9220	9230	9230	9220	366
421	20240105	134000	2150140680	9230	9230	9230	9220	379
422	20240105	133900	2146645690	9230	9220	9230	9220	59
423	20240105	133800	2146101500	9220	9220	9220	9220	204
424	20240105	133700	2144220620	9220	9210	9220	9210	437
425	20240105	133600	2140194350	9210	9220	9220	9210	406
426	20240105	133500	2136454070	9220	9220	9220	9210	170
427	20240105	133400	2134888050	9220	9220	9220	9220	0
428	20240105	133300	2134888050	9220	9210	9220	9190	1005
429	20240105	133200	2125648120	9210	9210	9210	9210	350
430	20240105	133100	2122424620	9220	9220	9220	9220	10
431	20240105	133000	2122332420	9190	9200	9200	9190	1120
432	20240105	132900	2112033230	9200	9220	9220	9200	1785
433	20240105	132800	2095601350	9220	9220	9220	9220	85
434	20240105	132700	2094817650	9220	9220	9220	9210	293
435	20240105	132600	2092116740	9220	9220	9220	9220	0
436	20240105	132500	2092116740	9220	9230	9230	9220	166
437	20240105	132400	2090585060	9230	9210	9230	9210	212
438	20240105	132300	2088630680	9210	9230	9230	9210	162
439	20240105	132200	2087138420	9210	9220	9230	9210	1344
440	20240105	132100	2074755610	9220	9220	9220	9220	178
441	20240105	132000	2073114450	9220	9220	9220	9220	221
442	20240105	131900	2071076830	9220	9220	9220	9220	277
443	20240105	131800	2068522890	9230	9210	9230	9210	3
444	20240105	131700	2068495220	9210	9230	9230	9210	821
445	20240105	131600	2060922910	9240	9230	9250	9230	26
446	20240105	131500	2060682710	9230	9250	9250	9230	1190
447	20240105	131400	2049687810	9250	9230	9250	9230	467
448	20240105	131300	2045377380	9230	9240	9250	9230	434
449	20240105	131200	2041367260	9250	9250	9260	9250	25
450	20240105	131100	2041136000	9260	9260	9260	9260	23
451	20240105	131000	2040923020	9260	9260	9260	9260	23
452	20240105	130900	2040710040	9250	9240	9260	9240	555
453	20240105	130800	2035576420	9240	9240	9240	9240	323
454	20240105	130700	2032591900	9250	9260	9260	9250	1380
455	20240105	130600	2019821830	9270	9270	9270	9270	233
456	20240105	130500	2017661920	9270	9260	9270	9260	179
457	20240105	130400	2016004080	9260	9270	9280	9260	644
458	20240105	130300	2010035120	9270	9260	9270	9260	196
459	20240105	130200	2008220060	9270	9280	9280	9270	1316
460	20240105	130100	1996010450	9300	9290	9300	9290	34
461	20240105	130000	1995694530	9300	9280	9300	9280	221
462	20240105	125900	1993643230	9280	9280	9280	9280	27
463	20240105	125800	1993392670	9290	9300	9300	9280	432
464	20240105	125700	1989380150	9300	9300	9300	9300	467
465	20240105	125600	1985037050	9300	9290	9300	9290	102
466	20240105	125500	1984089460	9280	9270	9280	9270	145
467	20240105	125400	1982745030	9280	9300	9300	9280	21
468	20240105	125300	1982549990	9300	9270	9300	9260	1302
469	20240105	125200	1970480010	9260	9310	9310	9260	1370
470	20240105	125100	1957761600	9290	9300	9300	9290	686
471	20240105	125000	1951386760	9300	9300	9300	9290	69
472	20240105	124900	1950745210	9290	9300	9300	9290	779
473	20240105	124800	1943507270	9300	9300	9310	9300	321
474	20240105	124700	1940521660	9300	9310	9310	9300	530
475	20240105	124600	1935591720	9310	9320	9320	9300	1049
476	20240105	124500	1925826540	9320	9340	9340	9320	352
477	20240105	124400	1922545780	9320	9340	9340	9320	600
478	20240105	124300	1916942610	9350	9330	9360	9330	521
479	20240105	124200	1912070980	9330	9320	9330	9320	908
480	20240105	124100	1903607300	9320	9320	9330	9320	578
481	20240105	124000	1898220140	9320	9310	9330	9310	386
482	20240105	123900	1894620020	9320	9330	9330	9320	685
483	20240105	123800	1888234220	9330	9340	9340	9320	449
484	20240105	123700	1884040970	9340	9320	9350	9260	4148
485	20240105	123600	1845512690	9350	9370	9370	9320	5463
486	20240105	123500	1794484120	9360	9340	9370	9340	5347
487	20240105	123400	1744447220	9340	9340	9350	9330	3564
488	20240105	123300	1711153980	9340	9250	9340	9250	20806
489	20240105	123200	1517886260	9250	9230	9250	9230	575
490	20240105	123100	1512573350	9210	9220	9220	9210	26
491	20240105	123000	1512333690	9210	9220	9220	9210	108
492	20240105	122900	1511338420	9220	9220	9220	9220	419
493	20240105	122800	1507475240	9220	9220	9220	9220	360
494	20240105	122700	1504156040	9220	9220	9220	9220	26
495	20240105	122600	1503916320	9210	9210	9210	9210	35
496	20240105	122500	1503593970	9220	9210	9220	9210	56
497	20240105	122400	1503077920	9200	9210	9210	9200	46
498	20240105	122300	1502654690	9210	9200	9220	9200	31
499	20240105	122200	1502369250	9190	9200	9200	9190	25
500	20240105	122100	1502139370	9200	9210	9210	9190	225
501	20240105	122000	1500068950	9210	9220	9220	9210	275
502	20240105	121900	1497536000	9220	9220	9220	9220	0
503	20240105	121800	1497536000	9220	9200	9220	9200	36
504	20240105	121700	1497204760	9200	9210	9210	9200	762
505	20240105	121600	1490194160	9220	9210	9220	9210	76
506	20240105	121500	1489493980	9210	9210	9210	9210	153
507	20240105	121400	1488084850	9220	9220	9220	9220	20
508	20240105	121300	1487900450	9220	9220	9220	9220	3
509	20240105	121200	1487872790	9220	9210	9220	9210	453
510	20240105	121100	1483700450	9220	9220	9220	9220	23
511	20240105	121000	1483488390	9210	9220	9220	9210	72
512	20240105	120900	1482825050	9210	9210	9210	9210	571
513	20240105	120800	1477566140	9210	9230	9230	9210	917
514	20240105	120700	1469114310	9230	9220	9230	9220	21
515	20240105	120600	1468920490	9230	9230	9230	9230	40
516	20240105	120500	1468551290	9230	9230	9230	9230	20
517	20240105	120400	1468366690	9230	9230	9230	9230	170
518	20240105	120300	1466797590	9230	9220	9230	9220	741
519	20240105	120200	1459960640	9210	9220	9220	9210	21
520	20240105	120100	1459767030	9210	9210	9210	9210	75
521	20240105	120000	1459076280	9220	9210	9220	9210	330
522	20240105	115900	1456033780	9220	9210	9220	9210	53
523	20240105	115800	1455545630	9220	9210	9220	9210	33
524	20240105	115700	1455241480	9220	9220	9220	9220	90
525	20240105	115600	1454411680	9210	9210	9210	9210	25
526	20240105	115500	1454181430	9220	9220	9220	9220	29
527	20240105	115400	1453914050	9220	9220	9220	9220	2
528	20240105	115300	1453895610	9200	9200	9200	9200	495
529	20240105	115200	1449341610	9200	9200	9200	9200	201
530	20240105	115100	1447492410	9200	9200	9200	9190	82
531	20240105	115000	1446738540	9200	9200	9200	9200	50
532	20240105	114900	1446278540	9190	9200	9200	9190	21
533	20240105	114800	1446085350	9200	9200	9200	9200	153
534	20240105	114700	1444677750	9200	9200	9200	9190	65
535	20240105	114600	1444080290	9200	9210	9210	9200	813
536	20240105	114500	1436600190	9210	9210	9210	9210	0
537	20240105	114400	1436600190	9210	9210	9210	9210	21
538	20240105	114300	1436406780	9210	9210	9210	9210	295
539	20240105	114200	1433689830	9220	9220	9220	9210	80
540	20240105	114100	1432952480	9220	9210	9220	9210	85
541	20240105	114000	1432168910	9220	9220	9220	9220	29
542	20240105	113900	1431901530	9220	9200	9220	9200	48
543	20240105	113800	1431459330	9200	9200	9200	9200	820
544	20240105	113700	1423915330	9200	9200	9200	9200	504
545	20240105	113600	1419278530	9200	9200	9200	9200	200
546	20240105	113500	1417438530	9200	9200	9200	9200	25
547	20240105	113400	1417208530	9200	9220	9220	9200	1481
548	20240105	113300	1403580010	9220	9220	9220	9220	49
549	20240105	113200	1403128230	9220	9210	9220	9210	140
550	20240105	113100	1401838480	9210	9210	9210	9210	100
551	20240105	113000	1400917480	9210	9210	9210	9210	218
552	20240105	112900	1398909700	9220	9210	9220	9210	1658
553	20240105	112800	1383638720	9220	9220	9220	9220	27
554	20240105	112700	1383389780	9220	9210	9220	9210	177
555	20240105	112600	1381758400	9220	9220	9220	9220	200
556	20240105	112500	1379914400	9220	9220	9220	9220	20
557	20240105	112400	1379730000	9220	9230	9230	9220	21
558	20240105	112300	1379536270	9230	9210	9230	9210	254
559	20240105	112200	1377194370	9210	9230	9230	9210	716
560	20240105	112100	1370599150	9230	9220	9230	9220	346
561	20240105	112000	1367405870	9220	9220	9220	9220	81
562	20240105	111900	1366659050	9220	9220	9220	9220	68
563	20240105	111800	1366032090	9230	9230	9230	9230	33
564	20240105	111700	1365727500	9230	9230	9230	9230	168
565	20240105	111600	1364176860	9230	9230	9230	9230	20
566	20240105	111500	1363992260	9220	9220	9220	9220	161
567	20240105	111400	1362507840	9220	9220	9220	9220	20
568	20240105	111300	1362323440	9210	9210	9210	9210	1240
569	20240105	111200	1350903040	9220	9220	9220	9210	151
570	20240105	111100	1349511330	9220	9230	9230	9220	1186
571	20240105	111000	1338575810	9220	9230	9230	9220	171
572	20240105	110900	1336997880	9240	9240	9240	9240	128
573	20240105	110800	1335815160	9230	9230	9230	9230	50
574	20240105	110700	1335353660	9240	9240	9240	9240	20
575	20240105	110600	1335168860	9240	9240	9240	9240	10
576	20240105	110500	1335076460	9240	9230	9240	9230	60
577	20240105	110400	1334522460	9230	9230	9240	9230	115
578	20240105	110300	1333460810	9230	9230	9230	9230	1
579	20240105	110200	1333451580	9230	9240	9240	9230	251
580	20240105	110100	1331134650	9240	9240	9240	9240	0
581	20240105	110000	1331134650	9240	9230	9240	9230	28
582	20240105	105900	1330876010	9230	9240	9240	9230	32
583	20240105	105800	1330580350	9230	9220	9230	9220	64
584	20240105	105700	1329990250	9230	9230	9230	9230	283
585	20240105	105600	1327378160	9230	9230	9230	9230	22
586	20240105	105500	1327175100	9240	9230	9240	9220	130
587	20240105	105400	1325974300	9220	9230	9230	9220	101
588	20240105	105300	1325042870	9240	9240	9240	9240	0
589	20240105	105200	1325042870	9240	9240	9240	9220	403
590	20240105	105100	1321320260	9240	9230	9240	9230	190
591	20240105	105000	1319566160	9230	9240	9240	9230	121
592	20240105	104900	1318449130	9230	9230	9230	9230	100
593	20240105	104800	1317526130	9230	9240	9240	9230	151
594	20240105	104700	1316131990	9240	9220	9240	9220	12
595	20240105	104600	1316021130	9210	9240	9240	9200	1213
596	20240105	104500	1304861040	9210	9220	9220	9210	771
597	20240105	104400	1297758930	9240	9220	9240	9220	480
598	20240105	104300	1293333110	9220	9240	9260	9210	2983
599	20240105	104200	1265849600	9230	9250	9250	9230	1900
600	20240105	104100	1248294420	9250	9250	9250	9240	1696
601	20240105	104000	1232606620	9240	9250	9250	9240	275
602	20240105	103900	1230063320	9250	9260	9270	9250	209
603	20240105	103800	1228127280	9270	9260	9270	9260	53
604	20240105	103700	1227636480	9260	9230	9260	9230	983
605	20240105	103600	1218543400	9220	9230	9230	9220	2580
606	20240105	103500	1194745660	9230	9220	9230	9220	337
607	20240105	103400	1191636300	9230	9230	9230	9230	43
608	20240105	103300	1191239410	9230	9240	9240	9230	1017
609	20240105	103200	1181852270	9240	9240	9240	9240	114
610	20240105	103100	1180798910	9230	9240	9240	9230	920
611	20240105	103000	1172304310	9240	9240	9240	9240	22
612	20240105	102900	1172101030	9220	9220	9220	9220	160
613	20240105	102800	1170625830	9220	9250	9260	9220	2768
614	20240105	102700	1145049380	9250	9260	9260	9250	30
615	20240105	102600	1144771680	9250	9250	9250	9250	46
616	20240105	102500	1144346180	9260	9260	9260	9260	152
617	20240105	102400	1142938660	9270	9260	9270	9260	440
618	20240105	102300	1138860460	9270	9260	9270	9260	26
619	20240105	102200	1138619500	9260	9260	9260	9260	11
620	20240105	102100	1138517640	9260	9260	9260	9250	308
621	20240105	102000	1135668480	9260	9260	9260	9260	124
622	20240105	101900	1134520240	9250	9260	9260	9250	229
623	20240105	101800	1132401930	9260	9260	9260	9250	83
624	20240105	101700	1131633730	9250	9260	9260	9250	270
625	20240105	101600	1129133580	9260	9240	9260	9240	139
626	20240105	101500	1127848160	9240	9250	9250	9240	184
627	20240105	101400	1126147250	9250	9260	9260	9250	520
628	20240105	101300	1121337050	9260	9260	9260	9260	223
629	20240105	101200	1119272070	9260	9260	9260	9260	251
630	20240105	101100	1116947810	9260	9270	9270	9260	202
631	20240105	101000	1115077080	9270	9260	9270	9260	112
632	20240105	100900	1114039950	9260	9250	9260	9240	213
633	20240105	100800	1112070610	9250	9250	9250	9250	634
634	20240105	100700	1106206110	9250	9260	9260	9250	335
635	20240105	100600	1103107190	9270	9270	9270	9270	6
636	20240105	100500	1103051570	9260	9260	9260	9250	460
637	20240105	100400	1098792070	9250	9260	9270	9250	1019
638	20240105	100300	1089357290	9260	9260	9260	9260	166
639	20240105	100200	1087820130	9260	9260	9260	9250	289
640	20240105	100100	1085144370	9250	9250	9260	9250	382
641	20240105	100000	1081608880	9250	9260	9260	9250	556
642	20240105	095900	1076460930	9260	9270	9270	9260	2186
643	20240105	095800	1056205440	9260	9230	9270	9230	2444
644	20240105	095700	1033612610	9230	9240	9240	9230	29
645	20240105	095600	1033344720	9240	9240	9240	9210	655
646	20240105	095500	1027303750	9240	9210	9240	9210	112
647	20240105	095400	1026271970	9210	9200	9210	9200	495
648	20240105	095300	1021716070	9190	9220	9230	9190	852
649	20240105	095200	1013872860	9220	9240	9240	9220	13
650	20240105	095100	1013752760	9240	9240	9240	9240	1
651	20240105	095000	1013743520	9240	9240	9240	9240	503
652	20240105	094900	1009095800	9200	9210	9210	9190	805
653	20240105	094800	1001689540	9210	9220	9240	9210	71
654	20240105	094700	1001035240	9210	9230	9230	9210	535
655	20240105	094600	996097770	9240	9240	9240	9240	67
656	20240105	094500	995478690	9240	9200	9240	9200	84
657	20240105	094400	994705330	9200	9200	9210	9200	249
658	20240105	094300	992414330	9200	9240	9250	9200	1054
659	20240105	094200	982706650	9190	9250	9250	9190	1091
660	20240105	094100	972630250	9240	9240	9250	9240	479
661	20240105	094000	968203920	9250	9250	9250	9250	123
662	20240105	093900	967066170	9250	9240	9250	9240	644
663	20240105	093800	961109840	9250	9190	9250	9180	2023
664	20240105	093700	942470040	9180	9200	9200	9170	3978
665	20240105	093600	905953860	9200	9230	9230	9200	466
666	20240105	093500	901661350	9230	9220	9230	9210	213
667	20240105	093400	899697430	9230	9230	9230	9210	285
668	20240105	093300	897068220	9230	9180	9250	9180	3055
669	20240105	093200	868998570	9180	9180	9190	9180	1694
670	20240105	093100	853446730	9190	9190	9200	9180	1854
671	20240105	093000	836410700	9190	9220	9220	9190	5152
672	20240105	092900	789011790	9250	9230	9250	9210	2947
673	20240105	092800	761856900	9230	9250	9250	9230	757
674	20240105	092700	754865050	9250	9230	9250	9220	190
675	20240105	092600	753112120	9220	9250	9250	9220	1849
676	20240105	092500	736041230	9250	9250	9270	9250	251
677	20240105	092400	733719260	9270	9240	9270	9240	756
678	20240105	092300	726729390	9240	9240	9240	9230	475
679	20240105	092200	722340420	9230	9240	9240	9230	204
680	20240105	092100	720456060	9240	9220	9240	9220	709
681	20240105	092000	713917660	9220	9220	9240	9220	1206
682	20240105	091900	702792740	9220	9240	9240	9220	1936
683	20240105	091800	684915530	9240	9250	9280	9240	1471
684	20240105	091700	671307680	9250	9270	9270	9250	854
685	20240105	091600	663398290	9270	9250	9280	9240	804
686	20240105	091500	655956780	9280	9280	9280	9250	345
687	20240105	091400	652762650	9280	9250	9280	9250	1017
688	20240105	091300	643335420	9250	9260	9260	9240	9739
689	20240105	091200	553266520	9270	9290	9320	9270	3713
690	20240105	091100	518766640	9310	9270	9320	9270	800
691	20240105	091000	511338580	9270	9260	9270	9260	765
692	20240105	090900	504249120	9250	9270	9270	9250	2754
693	20240105	090800	478748790	9260	9290	9290	9260	4466
694	20240105	090700	437343070	9290	9320	9330	9290	10224
695	20240105	090600	342177060	9320	9300	9360	9300	6282
696	20240105	090500	283545120	9300	9290	9310	9280	2856
697	20240105	090400	256967280	9280	9270	9310	9270	3170
698	20240105	090300	227531690	9270	9280	9290	9270	1165
699	20240105	090200	216721850	9280	9240	9290	9240	1833
700	20240105	090100	199732680	9300	9300	9300	9210	6874
701	20240105	090000	136215020	9270	9350	9350	9260	14407