KissMeData/206560/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203900	8299069040	9780	9780	9780	9780	11349
3	20240108	203800	8299069040	9780	9780	9780	9780	0
4	20240108	203700	8299069040	9780	9780	9780	9780	0
5	20240108	203600	8299069040	9780	9780	9780	9780	0
6	20240108	203500	8299069040	9780	9780	9780	9780	0
7	20240108	203400	8299069040	9780	9780	9780	9780	0
8	20240108	203300	8299069040	9780	9780	9780	9780	0
9	20240108	203200	8299069040	9780	9780	9780	9780	0
10	20240108	203100	8299069040	9780	9780	9780	9780	0
11	20240108	203000	8299069040	9780	9780	9780	9780	0
12	20240108	202900	8299069040	9780	9780	9780	9780	0
13	20240108	202800	8299069040	9780	9780	9780	9780	0
14	20240108	202700	8299069040	9780	9780	9780	9780	0
15	20240108	202600	8299069040	9780	9780	9780	9780	0
16	20240108	202500	8299069040	9780	9780	9780	9780	0
17	20240108	202400	8299069040	9780	9780	9780	9780	0
18	20240108	202300	8299069040	9780	9780	9780	9780	0
19	20240108	202200	8299069040	9780	9780	9780	9780	0
20	20240108	202100	8299069040	9780	9780	9780	9780	0
21	20240108	202000	8299069040	9780	9780	9780	9780	0
22	20240108	201900	8299069040	9780	9780	9780	9780	0
23	20240108	201800	8299069040	9780	9780	9780	9780	0
24	20240108	201700	8299069040	9780	9780	9780	9780	0
25	20240108	201600	8299069040	9780	9780	9780	9780	0
26	20240108	201500	8299069040	9780	9780	9780	9780	0
27	20240108	201400	8299069040	9780	9780	9780	9780	0
28	20240108	201300	8299069040	9780	9780	9780	9780	0
29	20240108	201200	8299069040	9780	9780	9780	9780	0
30	20240108	201100	8299069040	9780	9780	9780	9780	0
31	20240108	201000	8299069040	9780	9780	9780	9780	0
32	20240108	200900	8299069040	9780	9780	9780	9780	11349
33	20240108	200800	8299069040	9780	9780	9780	9780	0
34	20240108	200700	8299069040	9780	9780	9780	9780	0
35	20240108	200600	8299069040	9780	9780	9780	9780	0
36	20240108	200500	8299069040	9780	9780	9780	9780	0
37	20240108	200400	8299069040	9780	9780	9780	9780	0
38	20240108	200300	8299069040	9780	9780	9780	9780	0
39	20240108	200200	8299069040	9780	9780	9780	9780	0
40	20240108	200100	8299069040	9780	9780	9780	9780	0
41	20240108	200000	8299069040	9780	9780	9780	9780	0
42	20240108	195900	8299069040	9780	9780	9780	9780	0
43	20240108	195800	8299069040	9780	9780	9780	9780	0
44	20240108	195700	8299069040	9780	9780	9780	9780	0
45	20240108	195600	8299069040	9780	9780	9780	9780	0
46	20240108	195500	8299069040	9780	9780	9780	9780	0
47	20240108	195400	8299069040	9780	9780	9780	9780	0
48	20240108	195300	8299069040	9780	9780	9780	9780	0
49	20240108	195200	8299069040	9780	9780	9780	9780	0
50	20240108	195100	8299069040	9780	9780	9780	9780	0
51	20240108	195000	8299069040	9780	9780	9780	9780	0
52	20240108	194900	8299069040	9780	9780	9780	9780	0
53	20240108	194800	8299069040	9780	9780	9780	9780	0
54	20240108	194700	8299069040	9780	9780	9780	9780	0
55	20240108	194600	8299069040	9780	9780	9780	9780	0
56	20240108	194500	8299069040	9780	9780	9780	9780	0
57	20240108	194400	8299069040	9780	9780	9780	9780	0
58	20240108	194300	8299069040	9780	9780	9780	9780	0
59	20240108	194200	8299069040	9780	9780	9780	9780	0
60	20240108	194100	8299069040	9780	9780	9780	9780	0
61	20240108	194000	8299069040	9780	9780	9780	9780	0
62	20240108	193900	8299069040	9780	9780	9780	9780	11349
63	20240108	193800	8299069040	9780	9780	9780	9780	0
64	20240108	193700	8299069040	9780	9780	9780	9780	0
65	20240108	193600	8299069040	9780	9780	9780	9780	0
66	20240108	193500	8299069040	9780	9780	9780	9780	0
67	20240108	193400	8299069040	9780	9780	9780	9780	0
68	20240108	193300	8299069040	9780	9780	9780	9780	0
69	20240108	193200	8299069040	9780	9780	9780	9780	0
70	20240108	193100	8299069040	9780	9780	9780	9780	0
71	20240108	193000	8299069040	9780	9780	9780	9780	0
72	20240108	192900	8299069040	9780	9780	9780	9780	0
73	20240108	192800	8299069040	9780	9780	9780	9780	0
74	20240108	192700	8299069040	9780	9780	9780	9780	0
75	20240108	192600	8299069040	9780	9780	9780	9780	0
76	20240108	192500	8299069040	9780	9780	9780	9780	0
77	20240108	192400	8299069040	9780	9780	9780	9780	0
78	20240108	192300	8299069040	9780	9780	9780	9780	0
79	20240108	192200	8299069040	9780	9780	9780	9780	0
80	20240108	192100	8299069040	9780	9780	9780	9780	0
81	20240108	192000	8299069040	9780	9780	9780	9780	0
82	20240108	191900	8299069040	9780	9780	9780	9780	0
83	20240108	191800	8299069040	9780	9780	9780	9780	0
84	20240108	191700	8299069040	9780	9780	9780	9780	0
85	20240108	191600	8299069040	9780	9780	9780	9780	0
86	20240108	191500	8299069040	9780	9780	9780	9780	0
87	20240108	191400	8299069040	9780	9780	9780	9780	0
88	20240108	191300	8299069040	9780	9780	9780	9780	0
89	20240108	191200	8299069040	9780	9780	9780	9780	0
90	20240108	191100	8299069040	9780	9780	9780	9780	0
91	20240108	191000	8299069040	9780	9780	9780	9780	0
92	20240108	190900	8299069040	9780	9780	9780	9780	11349
93	20240108	190800	8299069040	9780	9780	9780	9780	0
94	20240108	190700	8299069040	9780	9780	9780	9780	0
95	20240108	190600	8299069040	9780	9780	9780	9780	0
96	20240108	190500	8299069040	9780	9780	9780	9780	0
97	20240108	190400	8299069040	9780	9780	9780	9780	0
98	20240108	190300	8299069040	9780	9780	9780	9780	0
99	20240108	190200	8299069040	9780	9780	9780	9780	0
100	20240108	190100	8299069040	9780	9780	9780	9780	0
101	20240108	190000	8299069040	9780	9780	9780	9780	0
102	20240108	185900	8299069040	9780	9780	9780	9780	0
103	20240108	185800	8299069040	9780	9780	9780	9780	0
104	20240108	185700	8299069040	9780	9780	9780	9780	0
105	20240108	185600	8299069040	9780	9780	9780	9780	0
106	20240108	185500	8299069040	9780	9780	9780	9780	0
107	20240108	185400	8299069040	9780	9780	9780	9780	0
108	20240108	185300	8299069040	9780	9780	9780	9780	0
109	20240108	185200	8299069040	9780	9780	9780	9780	0
110	20240108	185100	8299069040	9780	9780	9780	9780	0
111	20240108	185000	8299069040	9780	9780	9780	9780	0
112	20240108	184900	8299069040	9780	9780	9780	9780	0
113	20240108	184800	8299069040	9780	9780	9780	9780	0
114	20240108	184700	8299069040	9780	9780	9780	9780	0
115	20240108	184600	8299069040	9780	9780	9780	9780	0
116	20240108	184500	8299069040	9780	9780	9780	9780	0
117	20240108	184400	8299069040	9780	9780	9780	9780	0
118	20240108	184300	8299069040	9780	9780	9780	9780	0
119	20240108	184200	8299069040	9780	9780	9780	9780	0
120	20240108	184100	8299069040	9780	9780	9780	9780	0
121	20240108	184000	8299069040	9780	9780	9780	9780	0
122	20240108	183900	8299069040	9780	9780	9780	9780	11349
123	20240108	183800	8299069040	9780	9780	9780	9780	0
124	20240108	183700	8299069040	9780	9780	9780	9780	0
125	20240108	183600	8299069040	9780	9780	9780	9780	0
126	20240108	183500	8299069040	9780	9780	9780	9780	0
127	20240108	183400	8299069040	9780	9780	9780	9780	0
128	20240108	183300	8299069040	9780	9780	9780	9780	0
129	20240108	183200	8299069040	9780	9780	9780	9780	0
130	20240108	183100	8299069040	9780	9780	9780	9780	0
131	20240108	183000	8299069040	9780	9780	9780	9780	0
132	20240108	182900	8299069040	9780	9780	9780	9780	0
133	20240108	182800	8299069040	9780	9780	9780	9780	0
134	20240108	182700	8299069040	9780	9780	9780	9780	0
135	20240108	182600	8299069040	9780	9780	9780	9780	0
136	20240108	182500	8299069040	9780	9780	9780	9780	0
137	20240108	182400	8299069040	9780	9780	9780	9780	0
138	20240108	182300	8299069040	9780	9780	9780	9780	0
139	20240108	182200	8299069040	9780	9780	9780	9780	0
140	20240108	182100	8299069040	9780	9780	9780	9780	0
141	20240108	182000	8299069040	9780	9780	9780	9780	0
142	20240108	181900	8299069040	9780	9780	9780	9780	0
143	20240108	181800	8299069040	9780	9780	9780	9780	0
144	20240108	181700	8299069040	9780	9780	9780	9780	0
145	20240108	181600	8299069040	9780	9780	9780	9780	0
146	20240108	181500	8299069040	9780	9780	9780	9780	0
147	20240108	181400	8299069040	9780	9780	9780	9780	0
148	20240108	181300	8299069040	9780	9780	9780	9780	0
149	20240108	181200	8299069040	9780	9780	9780	9780	0
150	20240108	181100	8299069040	9780	9780	9780	9780	0
151	20240108	181000	8299069040	9780	9780	9780	9780	0
152	20240108	180900	8299069040	9780	9780	9780	9780	11349
153	20240108	180800	8299069040	9780	9780	9780	9780	0
154	20240108	180700	8299069040	9780	9780	9780	9780	0
155	20240108	180600	8299069040	9780	9780	9780	9780	0
156	20240108	180500	8299069040	9780	9780	9780	9780	0
157	20240108	180400	8299069040	9780	9780	9780	9780	0
158	20240108	180300	8299069040	9780	9780	9780	9780	0
159	20240108	180200	8299069040	9780	9780	9780	9780	0
160	20240108	180100	8299069040	9780	9780	9780	9780	0
161	20240108	180000	8299069040	9780	9780	9780	9780	0
162	20240108	175900	8299069040	9780	9780	9780	9780	0
163	20240108	175800	8299069040	9780	9780	9780	9780	0
164	20240108	175700	8299069040	9780	9780	9780	9780	0
165	20240108	175600	8299069040	9780	9780	9780	9780	0
166	20240108	175500	8299069040	9780	9780	9780	9780	0
167	20240108	175400	8299069040	9780	9780	9780	9780	0
168	20240108	175300	8299069040	9780	9780	9780	9780	0
169	20240108	175200	8299069040	9780	9780	9780	9780	0
170	20240108	175100	8299069040	9780	9780	9780	9780	0
171	20240108	175000	8299069040	9780	9780	9780	9780	0
172	20240108	174900	8299069040	9780	9780	9780	9780	0
173	20240108	174800	8299069040	9780	9780	9780	9780	0
174	20240108	174700	8299069040	9780	9780	9780	9780	0
175	20240108	174600	8299069040	9780	9780	9780	9780	0
176	20240108	174500	8299069040	9780	9780	9780	9780	0
177	20240108	174400	8299069040	9780	9780	9780	9780	0
178	20240108	174300	8299069040	9780	9780	9780	9780	0
179	20240108	174200	8299069040	9780	9780	9780	9780	0
180	20240108	174100	8299069040	9780	9780	9780	9780	0
181	20240108	174000	8299069040	9780	9780	9780	9780	0
182	20240108	173900	8299069040	9780	9780	9780	9780	11349
183	20240108	173800	8299069040	9780	9780	9780	9780	0
184	20240108	173700	8299069040	9780	9780	9780	9780	0
185	20240108	173600	8299069040	9780	9780	9780	9780	0
186	20240108	173500	8299069040	9780	9780	9780	9780	0
187	20240108	173400	8299069040	9780	9780	9780	9780	0
188	20240108	173300	8299069040	9780	9780	9780	9780	0
189	20240108	173200	8299069040	9780	9780	9780	9780	0
190	20240108	173100	8299069040	9780	9780	9780	9780	0
191	20240108	173000	8299069040	9780	9780	9780	9780	0
192	20240108	172900	8299069040	9780	9780	9780	9780	0
193	20240108	172800	8299069040	9780	9780	9780	9780	0
194	20240108	172700	8299069040	9780	9780	9780	9780	0
195	20240108	172600	8299069040	9780	9780	9780	9780	0
196	20240108	172500	8299069040	9780	9780	9780	9780	0
197	20240108	172400	8299069040	9780	9780	9780	9780	0
198	20240108	172300	8299069040	9780	9780	9780	9780	0
199	20240108	172200	8299069040	9780	9780	9780	9780	0
200	20240108	172100	8299069040	9780	9780	9780	9780	0
201	20240108	172000	8299069040	9780	9780	9780	9780	0
202	20240108	171900	8299069040	9780	9780	9780	9780	0
203	20240108	171800	8299069040	9780	9780	9780	9780	0
204	20240108	171700	8299069040	9780	9780	9780	9780	0
205	20240108	171600	8299069040	9780	9780	9780	9780	0
206	20240108	171500	8299069040	9780	9780	9780	9780	0
207	20240108	171400	8299069040	9780	9780	9780	9780	0
208	20240108	171300	8299069040	9780	9780	9780	9780	0
209	20240108	171200	8299069040	9780	9780	9780	9780	0
210	20240108	171100	8299069040	9780	9780	9780	9780	0
211	20240108	171000	8299069040	9780	9780	9780	9780	0
212	20240108	170900	8299069040	9780	9780	9780	9780	11349
213	20240108	170800	8299069040	9780	9780	9780	9780	0
214	20240108	170700	8299069040	9780	9780	9780	9780	0
215	20240108	170600	8299069040	9780	9780	9780	9780	0
216	20240108	170500	8299069040	9780	9780	9780	9780	0
217	20240108	170400	8299069040	9780	9780	9780	9780	0
218	20240108	170300	8299069040	9780	9780	9780	9780	0
219	20240108	170200	8299069040	9780	9780	9780	9780	0
220	20240108	170100	8299069040	9780	9780	9780	9780	0
221	20240108	170000	8299069040	9780	9780	9780	9780	0
222	20240108	165900	8299069040	9780	9780	9780	9780	0
223	20240108	165800	8299069040	9780	9780	9780	9780	0
224	20240108	165700	8299069040	9780	9780	9780	9780	0
225	20240108	165600	8299069040	9780	9780	9780	9780	0
226	20240108	165500	8299069040	9780	9780	9780	9780	0
227	20240108	165400	8299069040	9780	9780	9780	9780	0
228	20240108	165300	8299069040	9780	9780	9780	9780	0
229	20240108	165200	8299069040	9780	9780	9780	9780	0
230	20240108	165100	8299069040	9780	9780	9780	9780	0
231	20240108	165000	8299069040	9780	9780	9780	9780	0
232	20240108	164900	8299069040	9780	9780	9780	9780	0
233	20240108	164800	8299069040	9780	9780	9780	9780	0
234	20240108	164700	8299069040	9780	9780	9780	9780	0
235	20240108	164600	8299069040	9780	9780	9780	9780	0
236	20240108	164500	8299069040	9780	9780	9780	9780	0
237	20240108	164400	8299069040	9780	9780	9780	9780	0
238	20240108	164300	8299069040	9780	9780	9780	9780	0
239	20240108	164200	8299069040	9780	9780	9780	9780	0
240	20240108	164100	8299069040	9780	9780	9780	9780	0
241	20240108	164000	8299069040	9780	9780	9780	9780	0
242	20240108	163900	8299069040	9780	9780	9780	9780	11349
243	20240108	163800	8299069040	9780	9780	9780	9780	0
244	20240108	163700	8299069040	9780	9780	9780	9780	0
245	20240108	163600	8299069040	9780	9780	9780	9780	0
246	20240108	163500	8299069040	9780	9780	9780	9780	0
247	20240108	163400	8299069040	9780	9780	9780	9780	0
248	20240108	163300	8299069040	9780	9780	9780	9780	0
249	20240108	163200	8299069040	9780	9780	9780	9780	0
250	20240108	163100	8299069040	9780	9780	9780	9780	0
251	20240108	163000	8299069040	9780	9780	9780	9780	0
252	20240108	162900	8299069040	9780	9780	9780	9780	0
253	20240108	162800	8299069040	9780	9780	9780	9780	0
254	20240108	162700	8299069040	9780	9780	9780	9780	0
255	20240108	162600	8299069040	9780	9780	9780	9780	0
256	20240108	162500	8299069040	9780	9780	9780	9780	0
257	20240108	162400	8299069040	9780	9780	9780	9780	0
258	20240108	162300	8299069040	9780	9780	9780	9780	0
259	20240108	162200	8299069040	9780	9780	9780	9780	0
260	20240108	162100	8299069040	9780	9780	9780	9780	0
261	20240108	162000	8299069040	9780	9780	9780	9780	0
262	20240108	161900	8299069040	9780	9780	9780	9780	0
263	20240108	161800	8299069040	9780	9780	9780	9780	0
264	20240108	161700	8299069040	9780	9780	9780	9780	0
265	20240108	161600	8299069040	9780	9780	9780	9780	0
266	20240108	161500	8299069040	9780	9780	9780	9780	0
267	20240108	161400	8299069040	9780	9780	9780	9780	0
268	20240108	161300	8299069040	9780	9780	9780	9780	0
269	20240108	161200	8299069040	9780	9780	9780	9780	0
270	20240108	161100	8299069040	9780	9780	9780	9780	0
271	20240108	161000	8299069040	9780	9780	9780	9780	0
272	20240108	160900	8299069040	9780	9780	9780	9780	11349
273	20240108	160800	8299069040	9780	9780	9780	9780	0
274	20240108	160700	8299069040	9780	9780	9780	9780	0
275	20240108	160600	8299069040	9780	9780	9780	9780	0
276	20240108	160500	8299069040	9780	9780	9780	9780	0
277	20240108	160400	8299069040	9780	9780	9780	9780	0
278	20240108	160300	8299069040	9780	9780	9780	9780	0
279	20240108	160200	8299069040	9780	9780	9780	9780	0
280	20240108	160100	8299069040	9780	9780	9780	9780	0
281	20240108	160000	8299069040	9780	9780	9780	9780	0
282	20240108	155900	8299069040	9780	9780	9780	9780	0
283	20240108	155800	8299069040	9780	9780	9780	9780	0
284	20240108	155700	8299069040	9780	9780	9780	9780	0
285	20240108	155600	8299069040	9780	9780	9780	9780	0
286	20240108	155500	8299069040	9780	9780	9780	9780	0
287	20240108	155400	8299069040	9780	9780	9780	9780	0
288	20240108	155300	8299069040	9780	9780	9780	9780	0
289	20240108	155200	8299069040	9780	9780	9780	9780	0
290	20240108	155100	8299069040	9780	9780	9780	9780	0
291	20240108	155000	8299069040	9780	9780	9780	9780	0
292	20240108	154900	8299069040	9780	9780	9780	9780	0
293	20240108	154800	8299069040	9780	9780	9780	9780	0
294	20240108	154700	8299069040	9780	9780	9780	9780	0
295	20240108	154600	8299069040	9780	9780	9780	9780	0
296	20240108	154500	8299069040	9780	9780	9780	9780	0
297	20240108	154400	8299069040	9780	9780	9780	9780	0
298	20240108	154300	8299069040	9780	9780	9780	9780	0
299	20240108	154200	8299069040	9780	9780	9780	9780	0
300	20240108	154100	8299069040	9780	9780	9780	9780	0
301	20240108	154000	8299069040	9780	9780	9780	9780	0
302	20240108	153900	8299069040	9780	9780	9780	9780	11349
303	20240108	153800	8299069040	9780	9780	9780	9780	0
304	20240108	153700	8299069040	9780	9780	9780	9780	0
305	20240108	153600	8299069040	9780	9780	9780	9780	0
306	20240108	153500	8299069040	9780	9780	9780	9780	0
307	20240108	153400	8299069040	9780	9780	9780	9780	0
308	20240108	153300	8299069040	9780	9780	9780	9780	0
309	20240108	153200	8299069040	9780	9780	9780	9780	0
310	20240108	153100	8299069040	9780	9780	9780	9780	0
311	20240108	153000	8299069040	9780	9780	9780	9780	11349
312	20240108	152900	8188075820	9820	9820	9820	9820	0
313	20240108	152800	8188075820	9820	9820	9820	9820	0
314	20240108	152700	8188075820	9820	9820	9820	9820	0
315	20240108	152600	8188075820	9820	9820	9820	9820	0
316	20240108	152500	8188075820	9820	9820	9820	9820	0
317	20240108	152400	8188075820	9820	9820	9820	9820	0
318	20240108	152300	8188075820	9820	9820	9820	9820	0
319	20240108	152200	8188075820	9820	9820	9820	9820	0
320	20240108	152100	8188075820	9820	9820	9820	9820	0
321	20240108	152000	8188075820	9820	9820	9820	9820	0
322	20240108	151900	8188075820	9820	9800	9840	9800	6308
323	20240108	151800	8126199160	9800	9810	9830	9790	7105
324	20240108	151700	8056546480	9810	9830	9830	9810	2571
325	20240108	151600	8031289770	9830	9830	9840	9810	2246
326	20240108	151500	8009237800	9810	9800	9840	9800	3636
327	20240108	151400	7973537780	9810	9850	9850	9810	9299
328	20240108	151300	7882158900	9850	9850	9860	9840	3165
329	20240108	151200	7850964960	9840	9840	9860	9840	3528
330	20240108	151100	7816209390	9840	9850	9860	9840	6688
331	20240108	151000	7750350210	9870	9860	9870	9840	6730
332	20240108	150900	7683962120	9850	9870	9870	9820	6460
333	20240108	150800	7620343660	9870	9920	9920	9870	7949
334	20240108	150700	7541708400	9920	9900	9930	9890	15765
335	20240108	150600	7385361910	9890	9890	9910	9870	8906
336	20240108	150500	7297260000	9900	9850	9900	9840	17359
337	20240108	150400	7125748400	9850	9840	9850	9830	4586
338	20240108	150300	7080629050	9840	9840	9860	9820	7456
339	20240108	150200	7007331860	9830	9860	9870	9830	9520
340	20240108	150100	6913537860	9880	9800	9890	9780	14183
341	20240108	150000	6773916470	9790	9900	9900	9770	17722
342	20240108	145900	6599732660	9900	9850	9920	9800	62791
343	20240108	145800	5978737900	9800	9780	9870	9750	24212
344	20240108	145700	5741153850	9790	9860	9870	9750	17247
345	20240108	145600	5572073580	9830	9680	9870	9680	80270
346	20240108	145500	4788424540	9680	9680	9680	9670	4185
347	20240108	145400	4747918850	9680	9680	9680	9670	1197
348	20240108	145300	4736333010	9670	9650	9680	9650	4462
349	20240108	145200	4693206050	9650	9640	9650	9630	4162
350	20240108	145100	4653052080	9630	9630	9640	9630	1133
351	20240108	145000	4642139350	9630	9640	9640	9620	1465
352	20240108	144900	4628022520	9640	9660	9660	9630	1532
353	20240108	144800	4613243010	9660	9650	9660	9640	5214
354	20240108	144700	4562892710	9650	9650	9660	9600	2458
355	20240108	144600	4539165040	9650	9620	9650	9620	11897
356	20240108	144500	4424527710	9610	9610	9610	9600	806
357	20240108	144400	4416784240	9610	9600	9610	9600	3907
358	20240108	144300	4379255750	9600	9590	9600	9590	1008
359	20240108	144200	4369587740	9600	9600	9600	9600	959
360	20240108	144100	4360381340	9600	9590	9600	9590	118
361	20240108	144000	4359248740	9590	9580	9590	9570	509
362	20240108	143900	4354370360	9570	9580	9580	9570	1008
363	20240108	143800	4344719720	9570	9590	9590	9560	109
364	20240108	143700	4343674640	9590	9590	9590	9590	10
365	20240108	143600	4343578740	9590	9560	9590	9550	1119
366	20240108	143500	4332879380	9560	9560	9570	9550	1175
367	20240108	143400	4321645020	9570	9590	9590	9570	4059
368	20240108	143300	4282792590	9590	9600	9600	9590	550
369	20240108	143200	4277516470	9600	9610	9610	9600	732
370	20240108	143100	4270488270	9610	9600	9610	9600	268
371	20240108	143000	4267914380	9600	9610	9610	9590	613
372	20240108	142900	4262030220	9610	9610	9620	9610	332
373	20240108	142800	4258838630	9610	9630	9630	9600	3910
374	20240108	142700	4221270920	9630	9620	9630	9620	521
375	20240108	142600	4216257800	9620	9620	9620	9620	741
376	20240108	142500	4209129380	9620	9620	9620	9620	850
377	20240108	142400	4200952380	9620	9620	9620	9620	416
378	20240108	142300	4196950460	9610	9610	9610	9610	600
379	20240108	142200	4191184460	9610	9610	9620	9610	1021
380	20240108	142100	4181372630	9610	9610	9620	9600	1502
381	20240108	142000	4166937440	9610	9600	9610	9600	166
382	20240108	141900	4165342190	9600	9600	9610	9600	542
383	20240108	141800	4160138010	9610	9610	9620	9610	2018
384	20240108	141700	4140743270	9600	9610	9610	9600	385
385	20240108	141600	4137043570	9620	9610	9620	9610	617
386	20240108	141500	4131113200	9610	9610	9610	9600	831
387	20240108	141400	4123127470	9610	9610	9610	9610	527
388	20240108	141300	4118063000	9610	9620	9620	9610	234
389	20240108	141200	4115813290	9600	9620	9620	9600	2256
390	20240108	141100	4094147810	9620	9620	9630	9620	529
391	20240108	141000	4089058820	9620	9600	9620	9600	2113
392	20240108	140900	4068739600	9600	9610	9610	9600	2787
393	20240108	140800	4041973530	9610	9590	9610	9590	862
394	20240108	140700	4033701640	9590	9590	9600	9580	699
395	20240108	140600	4026997510	9600	9600	9600	9590	269
396	20240108	140500	4024415120	9600	9610	9610	9600	442
397	20240108	140400	4020171910	9600	9610	9620	9600	1837
398	20240108	140300	4002511460	9610	9620	9620	9610	627
399	20240108	140200	3996485010	9620	9610	9620	9610	1178
400	20240108	140100	3985159520	9610	9610	9610	9600	477
401	20240108	140000	3980575770	9600	9590	9600	9590	1117
402	20240108	135900	3969854610	9590	9590	9600	9590	873
403	20240108	135800	3961477690	9590	9550	9600	9550	4401
404	20240108	135700	3919318070	9540	9550	9550	9540	330
405	20240108	135600	3916166590	9550	9550	9550	9540	303
406	20240108	135500	3913272950	9550	9550	9550	9540	168
407	20240108	135400	3911669250	9560	9560	9570	9560	1050
408	20240108	135300	3901630750	9560	9560	9560	9550	136
409	20240108	135200	3900331490	9560	9570	9570	9560	256
410	20240108	135100	3897884120	9560	9560	9570	9540	719
411	20240108	135000	3891007710	9560	9570	9570	9560	199
412	20240108	134900	3889103860	9570	9580	9580	9570	527
413	20240108	134800	3884058600	9580	9570	9580	9550	275
414	20240108	134700	3881427400	9550	9550	9570	9550	397
415	20240108	134600	3877633660	9560	9550	9560	9550	779
416	20240108	134500	3870194150	9560	9550	9560	9550	496
417	20240108	134400	3865457200	9550	9560	9560	9550	571
418	20240108	134300	3860004050	9560	9570	9580	9560	994
419	20240108	134200	3850499250	9560	9570	9570	9550	140
420	20240108	134100	3849160640	9570	9560	9570	9550	416
421	20240108	134000	3845182130	9550	9540	9560	9540	457
422	20240108	133900	3840817770	9560	9540	9560	9540	128
423	20240108	133800	3839595610	9540	9530	9550	9530	453
424	20240108	133700	3835273320	9530	9500	9530	9500	187
425	20240108	133600	3833494060	9500	9500	9520	9490	2182
426	20240108	133500	3812763720	9510	9500	9510	9490	1118
427	20240108	133400	3802138310	9490	9480	9490	9480	52
428	20240108	133300	3801644850	9480	9480	9480	9480	61
429	20240108	133200	3801066570	9480	9480	9490	9470	167
430	20240108	133100	3799483300	9480	9480	9480	9470	233
431	20240108	133000	3797274560	9470	9470	9470	9470	11
432	20240108	132900	3797170390	9480	9480	9480	9480	1
433	20240108	132800	3797160910	9470	9480	9480	9470	7
434	20240108	132700	3797094610	9480	9480	9480	9480	116
435	20240108	132600	3795994930	9480	9480	9480	9470	639
436	20240108	132500	3789937510	9480	9480	9480	9480	1
437	20240108	132400	3789928030	9490	9490	9490	9490	161
438	20240108	132300	3788400140	9490	9460	9490	9460	654
439	20240108	132200	3782202740	9470	9470	9470	9460	218
440	20240108	132100	3780140410	9470	9470	9470	9470	202
441	20240108	132000	3778227470	9470	9460	9470	9460	112
442	20240108	131900	3777167940	9460	9480	9480	9460	3534
443	20240108	131800	3743726980	9480	9470	9480	9470	240
444	20240108	131700	3741453880	9460	9480	9480	9460	220
445	20240108	131600	3739372160	9480	9460	9480	9460	409
446	20240108	131500	3735500440	9460	9460	9480	9460	22
447	20240108	131400	3735292300	9460	9470	9480	9460	1095
448	20240108	131300	3724913620	9450	9450	9460	9450	2263
449	20240108	131200	3703527930	9450	9460	9470	9450	2421
450	20240108	131100	3680647350	9460	9460	9460	9460	470
451	20240108	131000	3676201150	9480	9460	9480	9460	1629
452	20240108	130900	3660789830	9460	9490	9490	9460	531
453	20240108	130800	3655760120	9490	9500	9500	9480	550
454	20240108	130700	3650538640	9510	9510	9510	9500	83
455	20240108	130600	3649749360	9510	9510	9510	9500	136
456	20240108	130500	3648457170	9500	9500	9510	9500	312
457	20240108	130400	3645493050	9500	9490	9500	9490	73
458	20240108	130300	3644800080	9490	9480	9500	9480	29
459	20240108	130200	3644524800	9480	9460	9480	9460	1460
460	20240108	130100	3630702470	9460	9480	9480	9460	1906
461	20240108	130000	3612639980	9480	9490	9490	9480	1271
462	20240108	125900	3600581100	9490	9500	9500	9490	249
463	20240108	125800	3598217860	9500	9500	9500	9500	86
464	20240108	125700	3597400860	9500	9510	9510	9500	1096
465	20240108	125600	3586988670	9510	9500	9510	9500	1297
466	20240108	125500	3574667060	9510	9510	9510	9510	83
467	20240108	125400	3573877730	9510	9510	9520	9510	1493
468	20240108	125300	3559679290	9510	9520	9520	9510	418
469	20240108	125200	3555704100	9510	9510	9520	9510	362
470	20240108	125100	3552258950	9510	9520	9530	9510	1073
471	20240108	125000	3542043990	9530	9520	9530	9520	212
472	20240108	124900	3540025740	9520	9530	9530	9520	77
473	20240108	124800	3539291940	9530	9530	9530	9530	856
474	20240108	124700	3531134260	9530	9530	9540	9530	2604
475	20240108	124600	3506312180	9540	9540	9540	9530	554
476	20240108	124500	3501031030	9540	9550	9550	9530	1205
477	20240108	124400	3489530010	9550	9550	9550	9550	353
478	20240108	124300	3486158860	9550	9560	9560	9550	2207
479	20240108	124200	3465081310	9550	9560	9580	9550	252
480	20240108	124100	3462673370	9580	9570	9580	9560	323
481	20240108	124000	3459582500	9580	9580	9580	9570	48
482	20240108	123900	3459122670	9570	9570	9570	9570	151
483	20240108	123800	3457677600	9560	9560	9560	9550	958
484	20240108	123700	3448519940	9560	9570	9570	9560	892
485	20240108	123600	3439990060	9570	9570	9570	9570	1186
486	20240108	123500	3428640040	9580	9580	9580	9570	867
487	20240108	123400	3420341020	9580	9580	9590	9580	2625
488	20240108	123300	3395190920	9590	9590	9590	9580	758
489	20240108	123200	3387922240	9580	9590	9590	9580	87
490	20240108	123100	3387088670	9590	9590	9590	9590	50
491	20240108	123000	3386609170	9580	9600	9600	9580	1446
492	20240108	122900	3372739910	9610	9600	9620	9600	188
493	20240108	122800	3370933080	9600	9600	9600	9600	353
494	20240108	122700	3367544280	9600	9570	9600	9570	1086
495	20240108	122600	3357145270	9570	9600	9600	9570	435
496	20240108	122500	3352977970	9600	9590	9600	9580	576
497	20240108	122400	3347459430	9590	9590	9590	9580	201
498	20240108	122300	3345531850	9590	9580	9590	9580	255
499	20240108	122200	3343087800	9580	9590	9610	9580	1797
500	20240108	122100	3325858970	9590	9600	9600	9580	426
501	20240108	122000	3321774760	9620	9620	9620	9590	555
502	20240108	121900	3316441970	9620	9640	9640	9620	33
503	20240108	121800	3316124250	9640	9620	9650	9600	865
504	20240108	121700	3307810650	9650	9640	9650	9620	3728
505	20240108	121600	3271850370	9640	9610	9640	9610	2918
506	20240108	121500	3243776530	9610	9600	9610	9600	1817
507	20240108	121400	3226331890	9600	9580	9600	9580	597
508	20240108	121300	3220609500	9590	9570	9590	9570	504
509	20240108	121200	3215786200	9570	9580	9580	9570	687
510	20240108	121100	3209207910	9580	9590	9590	9580	775
511	20240108	121000	3201781450	9580	9570	9580	9570	176
512	20240108	120900	3200096810	9570	9570	9590	9570	494
513	20240108	120800	3195368170	9570	9590	9600	9570	1732
514	20240108	120700	3178776400	9590	9610	9610	9590	2094
515	20240108	120600	3158672050	9630	9650	9650	9610	1127
516	20240108	120500	3147829870	9610	9640	9660	9600	2649
517	20240108	120400	3122308940	9640	9650	9660	9620	2220
518	20240108	120300	3100912450	9650	9610	9660	9600	11784
519	20240108	120200	2987372830	9610	9570	9610	9550	14975
520	20240108	120100	2843781340	9570	9560	9570	9560	2324
521	20240108	120000	2821544120	9560	9550	9560	9550	1333
522	20240108	115900	2808802440	9550	9540	9560	9540	1040
523	20240108	115800	2798871080	9540	9540	9550	9540	229
524	20240108	115700	2796685920	9550	9540	9550	9540	1251
525	20240108	115600	2784741500	9540	9540	9550	9540	314
526	20240108	115500	2781745930	9540	9540	9540	9540	159
527	20240108	115400	2780229070	9540	9540	9560	9540	383
528	20240108	115300	2776573030	9540	9560	9560	9540	910
529	20240108	115200	2767879850	9560	9560	9560	9560	367
530	20240108	115100	2764371330	9560	9540	9560	9540	1551
531	20240108	115000	2749546130	9540	9550	9560	9540	86
532	20240108	114900	2748725490	9550	9550	9560	9540	1539
533	20240108	114800	2734036600	9540	9550	9570	9540	5063
534	20240108	114700	2685648310	9540	9540	9540	9540	1118
535	20240108	114600	2674982590	9540	9540	9540	9530	580
536	20240108	114500	2669449490	9540	9540	9540	9530	1513
537	20240108	114400	2655022690	9540	9540	9540	9540	81
538	20240108	114300	2654249950	9540	9530	9540	9530	671
539	20240108	114200	2647849640	9530	9540	9550	9530	649
540	20240108	114100	2641658660	9540	9520	9540	9520	1732
541	20240108	114000	2625149800	9520	9540	9540	9520	2344
542	20240108	113900	2602814180	9540	9540	9540	9540	494
543	20240108	113800	2598101420	9550	9560	9560	9550	660
544	20240108	113700	2591797920	9550	9530	9550	9530	3697
545	20240108	113600	2556509730	9530	9520	9530	9520	741
546	20240108	113500	2549448650	9530	9520	9530	9520	364
547	20240108	113400	2545982650	9520	9470	9520	9470	204
548	20240108	113300	2544044730	9460	9510	9510	9460	73
549	20240108	113200	2543351700	9460	9510	9510	9460	1682
550	20240108	113100	2527403710	9510	9510	9520	9500	84
551	20240108	113000	2526604460	9510	9520	9520	9510	48
552	20240108	112900	2526147510	9500	9520	9530	9500	1060
553	20240108	112800	2516068120	9520	9510	9520	9510	1137
554	20240108	112700	2505245740	9510	9490	9510	9490	960
555	20240108	112600	2496125610	9490	9480	9490	9480	174
556	20240108	112500	2494474880	9480	9480	9480	9470	110
557	20240108	112400	2493432150	9480	9480	9490	9480	491
558	20240108	112300	2488777440	9480	9480	9490	9480	152
559	20240108	112200	2487336290	9480	9480	9480	9470	268
560	20240108	112100	2484796570	9470	9470	9470	9460	81
561	20240108	112000	2484029510	9480	9480	9480	9470	134
562	20240108	111900	2482760140	9460	9470	9470	9460	1230
563	20240108	111800	2471123120	9470	9470	9470	9470	86
564	20240108	111700	2470308700	9480	9480	9480	9480	902
565	20240108	111600	2461757740	9480	9490	9490	9480	73
566	20240108	111500	2461065290	9500	9490	9500	9480	549
567	20240108	111400	2455850700	9500	9460	9500	9460	1627
568	20240108	111300	2440421100	9460	9460	9460	9460	922
569	20240108	111200	2431698980	9460	9460	9460	9460	656
570	20240108	111100	2425493220	9460	9460	9480	9450	882
571	20240108	111000	2417151280	9460	9480	9480	9460	2079
572	20240108	110900	2397470030	9480	9500	9500	9480	720
573	20240108	110800	2390636970	9500	9490	9510	9490	730
574	20240108	110700	2383704360	9490	9480	9490	9480	211
575	20240108	110600	2381704070	9480	9480	9480	9460	495
576	20240108	110500	2377012880	9460	9470	9480	9460	1296
577	20240108	110400	2364740250	9480	9490	9490	9470	458
578	20240108	110300	2360399110	9490	9500	9510	9490	497
579	20240108	110200	2355678240	9510	9520	9520	9500	1846
580	20240108	110100	2338128830	9510	9510	9520	9510	558
581	20240108	110000	2332819250	9510	9530	9530	9510	590
582	20240108	105900	2327203830	9530	9540	9540	9530	471
583	20240108	105800	2322714260	9540	9520	9540	9520	192
584	20240108	105700	2320884440	9530	9550	9550	9520	252
585	20240108	105600	2318482170	9550	9540	9560	9540	111
586	20240108	105500	2317421480	9560	9550	9560	9550	1997
587	20240108	105400	2298338330	9540	9530	9540	9510	1763
588	20240108	105300	2281551140	9530	9540	9550	9530	575
589	20240108	105200	2276064770	9550	9540	9550	9540	32
590	20240108	105100	2275759470	9540	9550	9550	9540	1141
591	20240108	105000	2264869980	9540	9570	9570	9540	1617
592	20240108	104900	2249425040	9560	9560	9570	9560	428
593	20240108	104800	2245333260	9560	9570	9570	9550	1654
594	20240108	104700	2229508970	9570	9550	9570	9540	2202
595	20240108	104600	2208465440	9540	9550	9560	9540	1012
596	20240108	104500	2198795870	9560	9520	9560	9510	3304
597	20240108	104400	2167265610	9510	9520	9520	9510	316
598	20240108	104300	2164257330	9510	9490	9520	9480	3409
599	20240108	104200	2131876930	9480	9470	9490	9460	3534
600	20240108	104100	2098351080	9470	9470	9480	9450	527
601	20240108	104000	2093365060	9470	9450	9470	9450	702
602	20240108	103900	2086724600	9450	9450	9450	9440	1021
603	20240108	103800	2077076980	9450	9460	9470	9450	1724
604	20240108	103700	2060777860	9470	9500	9500	9470	1214
605	20240108	103600	2049265180	9500	9500	9510	9490	679
606	20240108	103500	2042814720	9480	9450	9500	9450	2653
607	20240108	103400	2017689890	9460	9480	9480	9450	3983
608	20240108	103300	1979996740	9470	9490	9500	9470	1798
609	20240108	103200	1962940410	9490	9510	9510	9490	1222
610	20240108	103100	1951339300	9510	9500	9510	9500	1513
611	20240108	103000	1936958630	9500	9510	9520	9500	2411
612	20240108	102900	1914038810	9510	9510	9510	9500	1476
613	20240108	102800	1900006390	9510	9520	9540	9510	2016
614	20240108	102700	1880824790	9520	9540	9550	9520	1186
615	20240108	102600	1869518010	9550	9550	9570	9550	1437
616	20240108	102500	1855793440	9570	9560	9570	9550	2191
617	20240108	102400	1834838150	9560	9560	9560	9550	1005
618	20240108	102300	1825235170	9560	9550	9580	9530	2368
619	20240108	102200	1802617130	9560	9570	9580	9550	2912
620	20240108	102100	1774758750	9580	9560	9580	9560	3263
621	20240108	102000	1743529480	9560	9510	9560	9500	8018
622	20240108	101900	1667049530	9510	9510	9510	9500	2018
623	20240108	101800	1647871950	9510	9510	9510	9500	2401
624	20240108	101700	1625042600	9510	9530	9530	9510	1847
625	20240108	101600	1607467240	9530	9530	9540	9510	1359
626	20240108	101500	1594520250	9530	9560	9560	9530	1270
627	20240108	101400	1582404460	9550	9550	9580	9540	4165
628	20240108	101300	1542590250	9550	9510	9550	9460	12946
629	20240108	101200	1419210000	9510	9520	9530	9460	7690
630	20240108	101100	1346128520	9520	9540	9550	9520	5961
631	20240108	101000	1289310290	9540	9520	9550	9520	6087
632	20240108	100900	1231278610	9520	9460	9520	9460	12422
633	20240108	100800	1113307700	9460	9470	9480	9460	3147
634	20240108	100700	1083514780	9460	9460	9480	9450	2347
635	20240108	100600	1061298700	9480	9460	9480	9450	2567
636	20240108	100500	1036992330	9450	9420	9460	9420	3931
637	20240108	100400	999887490	9420	9360	9430	9360	10601
638	20240108	100300	900221670	9370	9360	9380	9360	2557
639	20240108	100200	876259740	9360	9340	9360	9340	2014
640	20240108	100100	857436500	9350	9350	9360	9340	6114
641	20240108	100000	800269700	9360	9360	9370	9360	703
642	20240108	095900	793689600	9360	9360	9370	9360	1410
643	20240108	095800	780491980	9360	9360	9370	9360	2731
644	20240108	095700	754929210	9360	9320	9370	9320	5080
645	20240108	095600	707435760	9320	9340	9350	9320	2789
646	20240108	095500	681394940	9350	9340	9350	9340	2404
647	20240108	095400	658941290	9340	9320	9350	9320	3579
648	20240108	095300	625532490	9320	9300	9320	9300	1398
649	20240108	095200	612514210	9310	9310	9310	9300	1110
650	20240108	095100	602180120	9310	9290	9310	9290	3084
651	20240108	095000	573503530	9270	9280	9290	9270	948
652	20240108	094900	564702290	9280	9280	9280	9270	583
653	20240108	094800	559294050	9270	9260	9280	9260	881
654	20240108	094700	551127900	9260	9260	9270	9260	370
655	20240108	094600	547700670	9270	9260	9280	9260	440
656	20240108	094500	543620760	9270	9250	9270	9250	1009
657	20240108	094400	534268060	9260	9270	9280	9240	593
658	20240108	094300	528775840	9270	9230	9270	9230	538
659	20240108	094200	523799490	9230	9210	9230	9210	1432
660	20240108	094100	510599270	9210	9180	9210	9160	1973
661	20240108	094000	492456100	9180	9180	9180	9160	27
662	20240108	093900	492208420	9180	9160	9180	9150	832
663	20240108	093800	484591910	9160	9150	9160	9150	16
664	20240108	093700	484445460	9150	9160	9160	9150	116
665	20240108	093600	483382950	9160	9160	9160	9160	4
666	20240108	093500	483346310	9160	9160	9160	9160	34
667	20240108	093400	483034870	9150	9170	9170	9150	389
668	20240108	093300	479471710	9160	9160	9160	9160	28
669	20240108	093200	479215230	9160	9170	9170	9160	72
670	20240108	093100	478555530	9160	9160	9170	9150	1277
671	20240108	093000	466857980	9160	9150	9160	9150	78
672	20240108	092900	466143570	9160	9160	9160	9150	503
673	20240108	092800	461538090	9150	9120	9150	9100	4594
674	20240108	092700	419591610	9110	9100	9110	9090	219
675	20240108	092600	417598340	9100	9100	9100	9100	49
676	20240108	092500	417152440	9100	9090	9100	9090	331
677	20240108	092400	414141870	9090	9110	9110	9090	6167
678	20240108	092300	358082360	9110	9100	9130	9090	7439
679	20240108	092200	290386320	9110	9130	9130	9100	3553
680	20240108	092100	258043050	9120	9130	9130	9120	7
681	20240108	092000	257979150	9130	9130	9130	9100	5350
682	20240108	091900	209185730	9130	9130	9130	9130	1079
683	20240108	091800	199334460	9130	9150	9150	9130	2482
684	20240108	091700	176671940	9150	9150	9150	9140	1117
685	20240108	091600	166461710	9150	9150	9160	9150	76
686	20240108	091500	165766210	9150	9160	9160	9150	15
687	20240108	091400	165628860	9150	9160	9170	9140	1895
688	20240108	091300	148303440	9150	9160	9180	9150	197
689	20240108	091200	146498990	9160	9180	9180	9160	379
690	20240108	091100	143025270	9180	9170	9180	9170	542
691	20240108	091000	138050710	9180	9150	9180	9150	405
692	20240108	090900	134344930	9150	9180	9180	9150	851
693	20240108	090800	126542990	9180	9160	9180	9150	666
694	20240108	090700	120447920	9160	9150	9160	9150	82
695	20240108	090600	119696810	9150	9180	9180	9150	810
696	20240108	090500	112263410	9180	9150	9180	9140	1140
697	20240108	090400	101825340	9150	9160	9160	9140	1437
698	20240108	090300	88671980	9170	9160	9170	9160	511
699	20240108	090200	83989090	9170	9170	9180	9150	706
700	20240108	090100	77516060	9180	9180	9180	9140	4823
701	20240108	090000	33308940	9180	9220	9220	9180	3617