KissMeData/220100/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	204400	1346404770	9580	9580	9580	9580	1323
3	20240116	204300	1346404770	9580	9580	9580	9580	0
4	20240116	204200	1346404770	9580	9580	9580	9580	0
5	20240116	204100	1346404770	9580	9580	9580	9580	0
6	20240116	204000	1346404770	9580	9580	9580	9580	0
7	20240116	203900	1346404770	9580	9580	9580	9580	0
8	20240116	203800	1346404770	9580	9580	9580	9580	0
9	20240116	203700	1346404770	9580	9580	9580	9580	0
10	20240116	203600	1346404770	9580	9580	9580	9580	0
11	20240116	203500	1346404770	9580	9580	9580	9580	0
12	20240116	203400	1346404770	9580	9580	9580	9580	0
13	20240116	203300	1346404770	9580	9580	9580	9580	0
14	20240116	203200	1346404770	9580	9580	9580	9580	0
15	20240116	203100	1346404770	9580	9580	9580	9580	0
16	20240116	203000	1346404770	9580	9580	9580	9580	0
17	20240116	202900	1346404770	9580	9580	9580	9580	0
18	20240116	202800	1346404770	9580	9580	9580	9580	0
19	20240116	202700	1346404770	9580	9580	9580	9580	0
20	20240116	202600	1346404770	9580	9580	9580	9580	0
21	20240116	202500	1346404770	9580	9580	9580	9580	0
22	20240116	202400	1346404770	9580	9580	9580	9580	0
23	20240116	202300	1346404770	9580	9580	9580	9580	0
24	20240116	202200	1346404770	9580	9580	9580	9580	0
25	20240116	202100	1346404770	9580	9580	9580	9580	0
26	20240116	202000	1346404770	9580	9580	9580	9580	0
27	20240116	201900	1346404770	9580	9580	9580	9580	0
28	20240116	201800	1346404770	9580	9580	9580	9580	0
29	20240116	201700	1346404770	9580	9580	9580	9580	0
30	20240116	201600	1346404770	9580	9580	9580	9580	0
31	20240116	201500	1346404770	9580	9580	9580	9580	0
32	20240116	201400	1346404770	9580	9580	9580	9580	1323
33	20240116	201300	1346404770	9580	9580	9580	9580	0
34	20240116	201200	1346404770	9580	9580	9580	9580	0
35	20240116	201100	1346404770	9580	9580	9580	9580	0
36	20240116	201000	1346404770	9580	9580	9580	9580	0
37	20240116	200900	1346404770	9580	9580	9580	9580	0
38	20240116	200800	1346404770	9580	9580	9580	9580	0
39	20240116	200700	1346404770	9580	9580	9580	9580	0
40	20240116	200600	1346404770	9580	9580	9580	9580	0
41	20240116	200500	1346404770	9580	9580	9580	9580	0
42	20240116	200400	1346404770	9580	9580	9580	9580	0
43	20240116	200300	1346404770	9580	9580	9580	9580	0
44	20240116	200200	1346404770	9580	9580	9580	9580	0
45	20240116	200100	1346404770	9580	9580	9580	9580	0
46	20240116	200000	1346404770	9580	9580	9580	9580	0
47	20240116	195900	1346404770	9580	9580	9580	9580	0
48	20240116	195800	1346404770	9580	9580	9580	9580	0
49	20240116	195700	1346404770	9580	9580	9580	9580	0
50	20240116	195600	1346404770	9580	9580	9580	9580	0
51	20240116	195500	1346404770	9580	9580	9580	9580	0
52	20240116	195400	1346404770	9580	9580	9580	9580	0
53	20240116	195300	1346404770	9580	9580	9580	9580	0
54	20240116	195200	1346404770	9580	9580	9580	9580	0
55	20240116	195100	1346404770	9580	9580	9580	9580	0
56	20240116	195000	1346404770	9580	9580	9580	9580	0
57	20240116	194900	1346404770	9580	9580	9580	9580	0
58	20240116	194800	1346404770	9580	9580	9580	9580	0
59	20240116	194700	1346404770	9580	9580	9580	9580	0
60	20240116	194600	1346404770	9580	9580	9580	9580	0
61	20240116	194500	1346404770	9580	9580	9580	9580	0
62	20240116	194400	1346404770	9580	9580	9580	9580	1323
63	20240116	194300	1346404770	9580	9580	9580	9580	0
64	20240116	194200	1346404770	9580	9580	9580	9580	0
65	20240116	194100	1346404770	9580	9580	9580	9580	0
66	20240116	194000	1346404770	9580	9580	9580	9580	0
67	20240116	193900	1346404770	9580	9580	9580	9580	0
68	20240116	193800	1346404770	9580	9580	9580	9580	0
69	20240116	193700	1346404770	9580	9580	9580	9580	0
70	20240116	193600	1346404770	9580	9580	9580	9580	0
71	20240116	193500	1346404770	9580	9580	9580	9580	0
72	20240116	193400	1346404770	9580	9580	9580	9580	0
73	20240116	193300	1346404770	9580	9580	9580	9580	0
74	20240116	193200	1346404770	9580	9580	9580	9580	0
75	20240116	193100	1346404770	9580	9580	9580	9580	0
76	20240116	193000	1346404770	9580	9580	9580	9580	0
77	20240116	192900	1346404770	9580	9580	9580	9580	0
78	20240116	192800	1346404770	9580	9580	9580	9580	0
79	20240116	192700	1346404770	9580	9580	9580	9580	0
80	20240116	192600	1346404770	9580	9580	9580	9580	0
81	20240116	192500	1346404770	9580	9580	9580	9580	0
82	20240116	192400	1346404770	9580	9580	9580	9580	0
83	20240116	192300	1346404770	9580	9580	9580	9580	0
84	20240116	192200	1346404770	9580	9580	9580	9580	0
85	20240116	192100	1346404770	9580	9580	9580	9580	0
86	20240116	192000	1346404770	9580	9580	9580	9580	0
87	20240116	191900	1346404770	9580	9580	9580	9580	0
88	20240116	191800	1346404770	9580	9580	9580	9580	0
89	20240116	191700	1346404770	9580	9580	9580	9580	0
90	20240116	191600	1346404770	9580	9580	9580	9580	0
91	20240116	191500	1346404770	9580	9580	9580	9580	0
92	20240116	191400	1346404770	9580	9580	9580	9580	1323
93	20240116	191300	1346404770	9580	9580	9580	9580	0
94	20240116	191200	1346404770	9580	9580	9580	9580	0
95	20240116	191100	1346404770	9580	9580	9580	9580	0
96	20240116	191000	1346404770	9580	9580	9580	9580	0
97	20240116	190900	1346404770	9580	9580	9580	9580	0
98	20240116	190800	1346404770	9580	9580	9580	9580	0
99	20240116	190700	1346404770	9580	9580	9580	9580	0
100	20240116	190600	1346404770	9580	9580	9580	9580	0
101	20240116	190500	1346404770	9580	9580	9580	9580	0
102	20240116	190400	1346404770	9580	9580	9580	9580	0
103	20240116	190300	1346404770	9580	9580	9580	9580	0
104	20240116	190200	1346404770	9580	9580	9580	9580	0
105	20240116	190100	1346404770	9580	9580	9580	9580	0
106	20240116	190000	1346404770	9580	9580	9580	9580	0
107	20240116	185900	1346404770	9580	9580	9580	9580	0
108	20240116	185800	1346404770	9580	9580	9580	9580	0
109	20240116	185700	1346404770	9580	9580	9580	9580	0
110	20240116	185600	1346404770	9580	9580	9580	9580	0
111	20240116	185500	1346404770	9580	9580	9580	9580	0
112	20240116	185400	1346404770	9580	9580	9580	9580	0
113	20240116	185300	1346404770	9580	9580	9580	9580	0
114	20240116	185200	1346404770	9580	9580	9580	9580	0
115	20240116	185100	1346404770	9580	9580	9580	9580	0
116	20240116	185000	1346404770	9580	9580	9580	9580	0
117	20240116	184900	1346404770	9580	9580	9580	9580	0
118	20240116	184800	1346404770	9580	9580	9580	9580	0
119	20240116	184700	1346404770	9580	9580	9580	9580	0
120	20240116	184600	1346404770	9580	9580	9580	9580	0
121	20240116	184500	1346404770	9580	9580	9580	9580	0
122	20240116	184400	1346404770	9580	9580	9580	9580	1323
123	20240116	184300	1346404770	9580	9580	9580	9580	0
124	20240116	184200	1346404770	9580	9580	9580	9580	0
125	20240116	184100	1346404770	9580	9580	9580	9580	0
126	20240116	184000	1346404770	9580	9580	9580	9580	0
127	20240116	183900	1346404770	9580	9580	9580	9580	0
128	20240116	183800	1346404770	9580	9580	9580	9580	0
129	20240116	183700	1346404770	9580	9580	9580	9580	0
130	20240116	183600	1346404770	9580	9580	9580	9580	0
131	20240116	183500	1346404770	9580	9580	9580	9580	0
132	20240116	183400	1346404770	9580	9580	9580	9580	0
133	20240116	183300	1346404770	9580	9580	9580	9580	0
134	20240116	183200	1346404770	9580	9580	9580	9580	0
135	20240116	183100	1346404770	9580	9580	9580	9580	0
136	20240116	183000	1346404770	9580	9580	9580	9580	0
137	20240116	182900	1346404770	9580	9580	9580	9580	0
138	20240116	182800	1346404770	9580	9580	9580	9580	0
139	20240116	182700	1346404770	9580	9580	9580	9580	0
140	20240116	182600	1346404770	9580	9580	9580	9580	0
141	20240116	182500	1346404770	9580	9580	9580	9580	0
142	20240116	182400	1346404770	9580	9580	9580	9580	0
143	20240116	182300	1346404770	9580	9580	9580	9580	0
144	20240116	182200	1346404770	9580	9580	9580	9580	0
145	20240116	182100	1346404770	9580	9580	9580	9580	0
146	20240116	182000	1346404770	9580	9580	9580	9580	0
147	20240116	181900	1346404770	9580	9580	9580	9580	0
148	20240116	181800	1346404770	9580	9580	9580	9580	0
149	20240116	181700	1346404770	9580	9580	9580	9580	0
150	20240116	181600	1346404770	9580	9580	9580	9580	0
151	20240116	181500	1346404770	9580	9580	9580	9580	0
152	20240116	181400	1346404770	9580	9580	9580	9580	1323
153	20240116	181300	1346404770	9580	9580	9580	9580	0
154	20240116	181200	1346404770	9580	9580	9580	9580	0
155	20240116	181100	1346404770	9580	9580	9580	9580	0
156	20240116	181000	1346404770	9580	9580	9580	9580	0
157	20240116	180900	1346404770	9580	9580	9580	9580	0
158	20240116	180800	1346404770	9580	9580	9580	9580	0
159	20240116	180700	1346404770	9580	9580	9580	9580	0
160	20240116	180600	1346404770	9580	9580	9580	9580	0
161	20240116	180500	1346404770	9580	9580	9580	9580	0
162	20240116	180400	1346404770	9580	9580	9580	9580	0
163	20240116	180300	1346404770	9580	9580	9580	9580	0
164	20240116	180200	1346404770	9580	9580	9580	9580	0
165	20240116	180100	1346404770	9580	9580	9580	9580	0
166	20240116	180000	1346404770	9580	9580	9580	9580	0
167	20240116	175900	1346404770	9580	9580	9580	9580	0
168	20240116	175800	1346404770	9580	9580	9580	9580	0
169	20240116	175700	1346404770	9580	9580	9580	9580	0
170	20240116	175600	1346404770	9580	9580	9580	9580	0
171	20240116	175500	1346404770	9580	9580	9580	9580	0
172	20240116	175400	1346404770	9580	9580	9580	9580	0
173	20240116	175300	1346404770	9580	9580	9580	9580	0
174	20240116	175200	1346404770	9580	9580	9580	9580	0
175	20240116	175100	1346404770	9580	9580	9580	9580	0
176	20240116	175000	1346404770	9580	9580	9580	9580	0
177	20240116	174900	1346404770	9580	9580	9580	9580	0
178	20240116	174800	1346404770	9580	9580	9580	9580	0
179	20240116	174700	1346404770	9580	9580	9580	9580	0
180	20240116	174600	1346404770	9580	9580	9580	9580	0
181	20240116	174500	1346404770	9580	9580	9580	9580	0
182	20240116	174400	1346404770	9580	9580	9580	9580	1323
183	20240116	174300	1346404770	9580	9580	9580	9580	0
184	20240116	174200	1346404770	9580	9580	9580	9580	0
185	20240116	174100	1346404770	9580	9580	9580	9580	0
186	20240116	174000	1346404770	9580	9580	9580	9580	0
187	20240116	173900	1346404770	9580	9580	9580	9580	0
188	20240116	173800	1346404770	9580	9580	9580	9580	0
189	20240116	173700	1346404770	9580	9580	9580	9580	0
190	20240116	173600	1346404770	9580	9580	9580	9580	0
191	20240116	173500	1346404770	9580	9580	9580	9580	0
192	20240116	173400	1346404770	9580	9580	9580	9580	0
193	20240116	173300	1346404770	9580	9580	9580	9580	0
194	20240116	173200	1346404770	9580	9580	9580	9580	0
195	20240116	173100	1346404770	9580	9580	9580	9580	0
196	20240116	173000	1346404770	9580	9580	9580	9580	0
197	20240116	172900	1346404770	9580	9580	9580	9580	0
198	20240116	172800	1346404770	9580	9580	9580	9580	0
199	20240116	172700	1346404770	9580	9580	9580	9580	0
200	20240116	172600	1346404770	9580	9580	9580	9580	0
201	20240116	172500	1346404770	9580	9580	9580	9580	0
202	20240116	172400	1346404770	9580	9580	9580	9580	0
203	20240116	172300	1346404770	9580	9580	9580	9580	0
204	20240116	172200	1346404770	9580	9580	9580	9580	0
205	20240116	172100	1346404770	9580	9580	9580	9580	0
206	20240116	172000	1346404770	9580	9580	9580	9580	0
207	20240116	171900	1346404770	9580	9580	9580	9580	0
208	20240116	171800	1346404770	9580	9580	9580	9580	0
209	20240116	171700	1346404770	9580	9580	9580	9580	0
210	20240116	171600	1346404770	9580	9580	9580	9580	0
211	20240116	171500	1346404770	9580	9580	9580	9580	0
212	20240116	171400	1346404770	9580	9580	9580	9580	1323
213	20240116	171300	1346404770	9580	9580	9580	9580	0
214	20240116	171200	1346404770	9580	9580	9580	9580	0
215	20240116	171100	1346404770	9580	9580	9580	9580	0
216	20240116	171000	1346404770	9580	9580	9580	9580	0
217	20240116	170900	1346404770	9580	9580	9580	9580	0
218	20240116	170800	1346404770	9580	9580	9580	9580	0
219	20240116	170700	1346404770	9580	9580	9580	9580	0
220	20240116	170600	1346404770	9580	9580	9580	9580	0
221	20240116	170500	1346404770	9580	9580	9580	9580	0
222	20240116	170400	1346404770	9580	9580	9580	9580	0
223	20240116	170300	1346404770	9580	9580	9580	9580	0
224	20240116	170200	1346404770	9580	9580	9580	9580	0
225	20240116	170100	1346404770	9580	9580	9580	9580	0
226	20240116	170000	1346404770	9580	9580	9580	9580	0
227	20240116	165900	1346404770	9580	9580	9580	9580	0
228	20240116	165800	1346404770	9580	9580	9580	9580	0
229	20240116	165700	1346404770	9580	9580	9580	9580	0
230	20240116	165600	1346404770	9580	9580	9580	9580	0
231	20240116	165500	1346404770	9580	9580	9580	9580	0
232	20240116	165400	1346404770	9580	9580	9580	9580	0
233	20240116	165300	1346404770	9580	9580	9580	9580	0
234	20240116	165200	1346404770	9580	9580	9580	9580	0
235	20240116	165100	1346404770	9580	9580	9580	9580	0
236	20240116	165000	1346404770	9580	9580	9580	9580	0
237	20240116	164900	1346404770	9580	9580	9580	9580	0
238	20240116	164800	1346404770	9580	9580	9580	9580	0
239	20240116	164700	1346404770	9580	9580	9580	9580	0
240	20240116	164600	1346404770	9580	9580	9580	9580	0
241	20240116	164500	1346404770	9580	9580	9580	9580	0
242	20240116	164400	1346404770	9580	9580	9580	9580	1323
243	20240116	164300	1346404770	9580	9580	9580	9580	0
244	20240116	164200	1346404770	9580	9580	9580	9580	0
245	20240116	164100	1346404770	9580	9580	9580	9580	0
246	20240116	164000	1346404770	9580	9580	9580	9580	0
247	20240116	163900	1346404770	9580	9580	9580	9580	0
248	20240116	163800	1346404770	9580	9580	9580	9580	0
249	20240116	163700	1346404770	9580	9580	9580	9580	0
250	20240116	163600	1346404770	9580	9580	9580	9580	0
251	20240116	163500	1346404770	9580	9580	9580	9580	0
252	20240116	163400	1346404770	9580	9580	9580	9580	0
253	20240116	163300	1346404770	9580	9580	9580	9580	0
254	20240116	163200	1346404770	9580	9580	9580	9580	0
255	20240116	163100	1346404770	9580	9580	9580	9580	0
256	20240116	163000	1346404770	9580	9580	9580	9580	0
257	20240116	162900	1346404770	9580	9580	9580	9580	0
258	20240116	162800	1346404770	9580	9580	9580	9580	0
259	20240116	162700	1346404770	9580	9580	9580	9580	0
260	20240116	162600	1346404770	9580	9580	9580	9580	0
261	20240116	162500	1346404770	9580	9580	9580	9580	0
262	20240116	162400	1346404770	9580	9580	9580	9580	0
263	20240116	162300	1346404770	9580	9580	9580	9580	0
264	20240116	162200	1346404770	9580	9580	9580	9580	0
265	20240116	162100	1346404770	9580	9580	9580	9580	0
266	20240116	162000	1346404770	9580	9580	9580	9580	0
267	20240116	161900	1346404770	9580	9580	9580	9580	0
268	20240116	161800	1346404770	9580	9580	9580	9580	0
269	20240116	161700	1346404770	9580	9580	9580	9580	0
270	20240116	161600	1346404770	9580	9580	9580	9580	0
271	20240116	161500	1346404770	9580	9580	9580	9580	0
272	20240116	161400	1346404770	9580	9580	9580	9580	1323
273	20240116	161300	1346404770	9580	9580	9580	9580	0
274	20240116	161200	1346404770	9580	9580	9580	9580	0
275	20240116	161100	1346404770	9580	9580	9580	9580	0
276	20240116	161000	1346404770	9580	9580	9580	9580	0
277	20240116	160900	1346404770	9580	9580	9580	9580	0
278	20240116	160800	1346404770	9580	9580	9580	9580	0
279	20240116	160700	1346404770	9580	9580	9580	9580	0
280	20240116	160600	1346404770	9580	9580	9580	9580	0
281	20240116	160500	1346404770	9580	9580	9580	9580	0
282	20240116	160400	1346404770	9580	9580	9580	9580	0
283	20240116	160300	1346404770	9580	9580	9580	9580	0
284	20240116	160200	1346404770	9580	9580	9580	9580	0
285	20240116	160100	1346404770	9580	9580	9580	9580	0
286	20240116	160000	1346404770	9580	9580	9580	9580	0
287	20240116	155900	1346404770	9580	9580	9580	9580	0
288	20240116	155800	1346404770	9580	9580	9580	9580	0
289	20240116	155700	1346404770	9580	9580	9580	9580	0
290	20240116	155600	1346404770	9580	9580	9580	9580	0
291	20240116	155500	1346404770	9580	9580	9580	9580	0
292	20240116	155400	1346404770	9580	9580	9580	9580	0
293	20240116	155300	1346404770	9580	9580	9580	9580	0
294	20240116	155200	1346404770	9580	9580	9580	9580	0
295	20240116	155100	1346404770	9580	9580	9580	9580	0
296	20240116	155000	1346404770	9580	9580	9580	9580	0
297	20240116	154900	1346404770	9580	9580	9580	9580	0
298	20240116	154800	1346404770	9580	9580	9580	9580	0
299	20240116	154700	1346404770	9580	9580	9580	9580	0
300	20240116	154600	1346404770	9580	9580	9580	9580	0
301	20240116	154500	1346404770	9580	9580	9580	9580	0
302	20240116	154400	1346404770	9580	9580	9580	9580	1323
303	20240116	154300	1346404770	9580	9580	9580	9580	0
304	20240116	154200	1346404770	9580	9580	9580	9580	0
305	20240116	154100	1346404770	9580	9580	9580	9580	0
306	20240116	154000	1346404770	9580	9580	9580	9580	0
307	20240116	153900	1346404770	9580	9580	9580	9580	0
308	20240116	153800	1346404770	9580	9580	9580	9580	0
309	20240116	153700	1346404770	9580	9580	9580	9580	0
310	20240116	153600	1346404770	9580	9580	9580	9580	0
311	20240116	153500	1346404770	9580	9580	9580	9580	0
312	20240116	153400	1346404770	9580	9580	9580	9580	0
313	20240116	153300	1346404770	9580	9580	9580	9580	0
314	20240116	153200	1346404770	9580	9580	9580	9580	0
315	20240116	153100	1346404770	9580	9580	9580	9580	0
316	20240116	153000	1346404770	9580	9580	9580	9580	1323
317	20240116	152900	1333730430	9560	9560	9560	9560	0
318	20240116	152800	1333730430	9560	9560	9560	9560	0
319	20240116	152700	1333730430	9560	9560	9560	9560	0
320	20240116	152600	1333730430	9560	9560	9560	9560	0
321	20240116	152500	1333730430	9560	9560	9560	9560	0
322	20240116	152400	1333730430	9560	9560	9560	9560	0
323	20240116	152300	1333730430	9560	9560	9560	9560	0
324	20240116	152200	1333730430	9560	9560	9560	9560	0
325	20240116	152100	1333730430	9560	9560	9560	9560	0
326	20240116	152000	1333730430	9560	9560	9560	9560	0
327	20240116	151900	1333730430	9560	9560	9560	9560	511
328	20240116	151800	1328845270	9570	9570	9570	9570	0
329	20240116	151700	1328845270	9570	9570	9570	9570	0
330	20240116	151600	1328845270	9570	9570	9570	9570	10
331	20240116	151500	1328749570	9570	9570	9570	9570	10
332	20240116	151400	1328653870	9570	9570	9570	9570	0
333	20240116	151300	1328653870	9570	9570	9570	9570	0
334	20240116	151200	1328653870	9570	9570	9570	9570	0
335	20240116	151100	1328653870	9570	9560	9570	9560	1040
336	20240116	151000	1318701480	9550	9540	9550	9540	565
337	20240116	150900	1313309740	9550	9550	9550	9550	50
338	20240116	150800	1312832240	9560	9570	9570	9560	403
339	20240116	150700	1308979550	9570	9560	9570	9550	60
340	20240116	150600	1308405740	9550	9570	9570	9550	21
341	20240116	150500	1308205170	9540	9540	9540	9540	0
342	20240116	150400	1308205170	9540	9550	9550	9540	47
343	20240116	150300	1307756430	9530	9530	9530	9520	1807
344	20240116	150200	1290537030	9540	9540	9540	9540	247
345	20240116	150100	1288180650	9540	9550	9550	9540	326
346	20240116	150000	1285069120	9550	9570	9570	9550	50
347	20240116	145900	1284591460	9540	9540	9540	9540	0
348	20240116	145800	1284591460	9540	9560	9560	9540	51
349	20240116	145700	1284103920	9560	9570	9570	9560	107
350	20240116	145600	1283080960	9580	9570	9580	9570	5
351	20240116	145500	1283033090	9560	9580	9580	9560	185
352	20240116	145400	1281262460	9580	9580	9580	9580	6
353	20240116	145300	1281204980	9580	9570	9580	9570	8
354	20240116	145200	1281128370	9570	9570	9580	9570	167
355	20240116	145100	1279530060	9580	9580	9580	9580	212
356	20240116	145000	1277499100	9580	9580	9580	9580	1
357	20240116	144900	1277489520	9540	9560	9560	9540	3000
358	20240116	144800	1248837090	9570	9570	9570	9570	4
359	20240116	144700	1248798810	9570	9580	9580	9570	8
360	20240116	144600	1248722220	9570	9570	9580	9570	149
361	20240116	144500	1247296260	9570	9580	9580	9570	1131
362	20240116	144400	1236472470	9580	9580	9580	9570	503
363	20240116	144300	1231657410	9590	9600	9600	9590	4
364	20240116	144200	1231619030	9590	9590	9600	9590	5
365	20240116	144100	1231571060	9590	9590	9590	9590	3
366	20240116	144000	1231542290	9600	9590	9600	9560	507
367	20240116	143900	1226692950	9600	9600	9600	9600	5
368	20240116	143800	1226644950	9600	9590	9600	9590	20
369	20240116	143700	1226453130	9600	9600	9620	9600	11
370	20240116	143600	1226347480	9600	9600	9600	9600	5
371	20240116	143500	1226299480	9570	9610	9610	9570	180
372	20240116	143400	1224576050	9620	9610	9630	9610	729
373	20240116	143300	1217556200	9610	9580	9610	9580	319
374	20240116	143200	1214495950	9590	9590	9590	9570	1462
375	20240116	143100	1200497860	9590	9600	9600	9580	542
376	20240116	143000	1195301340	9600	9600	9600	9600	0
377	20240116	142900	1195301340	9600	9600	9600	9600	4
378	20240116	142800	1195262940	9600	9610	9610	9600	107
379	20240116	142700	1194235700	9600	9600	9600	9600	104
380	20240116	142600	1193237300	9590	9600	9610	9590	11
381	20240116	142500	1193131720	9600	9600	9600	9600	10
382	20240116	142400	1193035720	9600	9600	9600	9600	53
383	20240116	142300	1192526920	9610	9600	9610	9600	740
384	20240116	142200	1185422900	9590	9590	9590	9590	2
385	20240116	142100	1185403720	9590	9600	9600	9590	105
386	20240116	142000	1184396720	9590	9590	9590	9590	0
387	20240116	141900	1184396720	9590	9600	9600	9590	92
388	20240116	141800	1183514390	9590	9590	9590	9590	114
389	20240116	141700	1182421130	9580	9590	9590	9580	500
390	20240116	141600	1177631080	9580	9600	9600	9580	33
391	20240116	141500	1177314860	9590	9590	9590	9590	0
392	20240116	141400	1177314860	9590	9590	9590	9590	5
393	20240116	141300	1177266910	9590	9590	9590	9590	2
394	20240116	141200	1177247730	9600	9560	9600	9560	475
395	20240116	141100	1172704680	9580	9570	9580	9570	547
396	20240116	141000	1167464470	9580	9580	9580	9560	863
397	20240116	140900	1159207280	9590	9610	9610	9580	510
398	20240116	140800	1154315330	9620	9620	9620	9620	2
399	20240116	140700	1154296090	9600	9600	9600	9600	4
400	20240116	140600	1154257690	9590	9590	9590	9590	4
401	20240116	140500	1154219330	9590	9590	9590	9590	0
402	20240116	140400	1154219330	9590	9590	9590	9590	5
403	20240116	140300	1154171380	9590	9580	9590	9580	57
404	20240116	140200	1153625300	9580	9590	9600	9580	1423
405	20240116	140100	1139982730	9600	9600	9600	9600	2
406	20240116	140000	1139963530	9590	9620	9620	9590	702
407	20240116	135900	1133228900	9630	9620	9630	9620	602
408	20240116	135800	1127437520	9620	9610	9620	9610	122
409	20240116	135700	1126264150	9620	9610	9620	9610	73
410	20240116	135600	1125562030	9610	9610	9610	9610	92
411	20240116	135500	1124677910	9610	9610	9610	9610	60
412	20240116	135400	1124101310	9610	9610	9610	9610	87
413	20240116	135300	1123265240	9610	9610	9610	9610	52
414	20240116	135200	1122765520	9590	9590	9590	9580	386
415	20240116	135100	1119064640	9590	9590	9590	9590	165
416	20240116	135000	1117482290	9590	9590	9590	9590	671
417	20240116	134900	1111047400	9590	9610	9610	9590	401
418	20240116	134800	1107200980	9610	9600	9620	9600	233
419	20240116	134700	1104962800	9600	9630	9630	9600	231
420	20240116	134600	1102744350	9620	9630	9630	9620	319
421	20240116	134500	1099674580	9630	9630	9630	9630	156
422	20240116	134400	1098172300	9600	9600	9600	9600	192
423	20240116	134300	1096329100	9600	9600	9600	9600	94
424	20240116	134200	1095426700	9580	9590	9590	9570	59
425	20240116	134100	1094861490	9580	9590	9590	9580	113
426	20240116	134000	1093778000	9600	9590	9600	9590	133
427	20240116	133900	1092502500	9600	9600	9600	9600	71
428	20240116	133800	1091820900	9600	9600	9610	9600	42
429	20240116	133700	1091417690	9600	9600	9600	9600	64
430	20240116	133600	1090803290	9610	9620	9620	9600	3357
431	20240116	133500	1058572620	9610	9630	9630	9610	126
432	20240116	133400	1057359880	9630	9620	9630	9620	18
433	20240116	133300	1057186700	9620	9620	9620	9620	88
434	20240116	133200	1056340140	9620	9630	9630	9620	68
435	20240116	133100	1055685330	9610	9610	9610	9610	87
436	20240116	133000	1054849260	9620	9630	9630	9610	330
437	20240116	132900	1051675550	9640	9640	9640	9630	42
438	20240116	132800	1051270700	9640	9630	9640	9630	205
439	20240116	132700	1049295810	9640	9630	9640	9630	163
440	20240116	132600	1047725370	9630	9640	9640	9630	97
441	20240116	132500	1046790320	9640	9640	9640	9640	108
442	20240116	132400	1045749200	9640	9620	9640	9620	960
443	20240116	132300	1036513630	9630	9640	9640	9630	373
444	20240116	132200	1032918940	9640	9630	9640	9630	194
445	20240116	132100	1031049030	9630	9640	9640	9630	54
446	20240116	132000	1030528860	9640	9630	9640	9630	89
447	20240116	131900	1029671730	9640	9630	9640	9630	267
448	20240116	131800	1027099200	9620	9630	9630	9600	276
449	20240116	131700	1024447240	9620	9610	9640	9610	2151
450	20240116	131600	1003742520	9580	9590	9620	9580	2121
451	20240116	131500	983403140	9590	9590	9590	9590	194
452	20240116	131400	981542680	9590	9590	9590	9580	103
453	20240116	131300	980555520	9590	9590	9600	9590	100
454	20240116	131200	979596470	9600	9590	9600	9590	263
455	20240116	131100	977073770	9590	9580	9590	9580	2
456	20240116	131000	977054600	9590	9550	9590	9550	4466
457	20240116	130900	934374010	9540	9540	9540	9540	532
458	20240116	130800	929298730	9530	9530	9540	9530	22
459	20240116	130700	929089050	9530	9520	9530	9520	349
460	20240116	130600	925763180	9520	9480	9520	9480	4291
461	20240116	130500	884995530	9480	9480	9490	9480	74
462	20240116	130400	884293970	9480	9480	9490	9480	147
463	20240116	130300	882900390	9480	9490	9490	9480	20
464	20240116	130200	882710760	9480	9480	9480	9480	81
465	20240116	130100	881942880	9490	9470	9490	9470	36
466	20240116	130000	881601540	9470	9450	9470	9450	858
467	20240116	125900	873493400	9450	9450	9450	9450	18
468	20240116	125800	873323300	9450	9440	9450	9440	109
469	20240116	125700	872293370	9450	9440	9450	9440	44
470	20240116	125600	871877590	9440	9440	9440	9440	122
471	20240116	125500	870725910	9440	9440	9450	9440	78
472	20240116	125400	869989560	9440	9460	9460	9440	109
473	20240116	125300	868959930	9460	9460	9460	9460	80
474	20240116	125200	868203130	9450	9450	9460	9450	64
475	20240116	125100	867597900	9450	9450	9450	9450	2
476	20240116	125000	867579000	9440	9450	9450	9440	20
477	20240116	124900	867390170	9440	9440	9450	9430	671
478	20240116	124800	861058060	9450	9450	9450	9450	16
479	20240116	124700	860906860	9430	9430	9430	9430	167
480	20240116	124600	859332050	9430	9430	9430	9430	17
481	20240116	124500	859171740	9430	9430	9430	9430	20
482	20240116	124400	858983140	9430	9430	9430	9430	25
483	20240116	124300	858747390	9430	9430	9430	9410	509
484	20240116	124200	853953130	9420	9430	9430	9420	50
485	20240116	124100	853482100	9430	9430	9430	9430	168
486	20240116	124000	851897860	9440	9440	9440	9440	86
487	20240116	123900	851086020	9450	9450	9450	9450	5
488	20240116	123800	851038770	9450	9460	9460	9450	4
489	20240116	123700	851000950	9460	9470	9470	9460	446
490	20240116	123600	846781710	9470	9470	9470	9470	103
491	20240116	123500	845806300	9470	9460	9470	9460	20
492	20240116	123400	845616920	9470	9480	9480	9470	414
493	20240116	123300	841693270	9480	9480	9490	9480	100
494	20240116	123200	840745240	9500	9490	9500	9490	151
495	20240116	123100	839312240	9490	9490	9490	9490	155
496	20240116	123000	837841290	9490	9490	9490	9490	104
497	20240116	122900	836854330	9480	9480	9480	9480	110
498	20240116	122800	835811530	9460	9460	9460	9460	262
499	20240116	122700	833333010	9460	9460	9460	9460	0
500	20240116	122600	833333010	9460	9450	9460	9450	5
501	20240116	122500	833285720	9460	9460	9460	9460	2
502	20240116	122400	833266800	9450	9450	9450	9450	23
503	20240116	122300	833049450	9440	9450	9450	9440	7
504	20240116	122200	832983320	9450	9450	9450	9450	2
505	20240116	122100	832964420	9460	9450	9460	9450	202
506	20240116	122000	831055500	9450	9460	9460	9450	7
507	20240116	121900	830989330	9450	9460	9460	9450	5
508	20240116	121800	830942050	9450	9450	9450	9450	7
509	20240116	121700	830875900	9450	9450	9450	9450	210
510	20240116	121600	828891400	9450	9450	9450	9450	2
511	20240116	121500	828872500	9440	9430	9440	9430	42
512	20240116	121400	828476030	9440	9440	9440	9440	2
513	20240116	121300	828457150	9430	9430	9440	9430	236
514	20240116	121200	826231650	9440	9440	9440	9440	5
515	20240116	121100	826184450	9440	9420	9440	9420	5
516	20240116	121000	826137300	9430	9430	9430	9430	5
517	20240116	120900	826090150	9420	9420	9430	9420	6
518	20240116	120800	826033610	9420	9420	9420	9420	4
519	20240116	120700	825995930	9420	9430	9430	9420	11
520	20240116	120600	825892240	9430	9420	9430	9420	136
521	20240116	120500	824611090	9420	9420	9420	9420	25
522	20240116	120400	824375590	9420	9420	9420	9420	316
523	20240116	120300	821398870	9430	9440	9440	9430	427
524	20240116	120200	817372020	9420	9440	9440	9420	41
525	20240116	120100	816985670	9450	9450	9450	9430	117
526	20240116	120000	815882260	9430	9430	9430	9430	0
527	20240116	115900	815882260	9430	9450	9450	9430	45
528	20240116	115800	815457840	9430	9450	9450	9430	212
529	20240116	115700	813458540	9450	9450	9450	9450	7
530	20240116	115600	813392390	9460	9460	9460	9460	5
531	20240116	115500	813345090	9460	9480	9480	9440	904
532	20240116	115400	804806910	9480	9480	9480	9480	3
533	20240116	115300	804778470	9470	9470	9470	9470	2
534	20240116	115200	804759530	9470	9470	9470	9470	3
535	20240116	115100	804731120	9470	9470	9470	9470	4
536	20240116	115000	804693240	9460	9500	9500	9460	302
537	20240116	114900	801836070	9490	9480	9490	9480	54
538	20240116	114800	801324120	9480	9480	9480	9480	2
539	20240116	114700	801305160	9480	9480	9480	9480	3
540	20240116	114600	801276720	9480	9500	9500	9470	234
541	20240116	114500	799060480	9500	9490	9500	9490	33
542	20240116	114400	798747010	9480	9490	9490	9480	110
543	20240116	114300	797704170	9490	9500	9500	9490	4
544	20240116	114200	797666190	9500	9490	9500	9490	13
545	20240116	114100	797542790	9500	9500	9500	9500	7
546	20240116	114000	797476290	9500	9500	9500	9500	15
547	20240116	113900	797333790	9500	9500	9500	9500	2
548	20240116	113800	797314790	9460	9480	9480	9460	13
549	20240116	113700	797191720	9500	9500	9500	9500	500
550	20240116	113600	792441720	9480	9500	9500	9480	8
551	20240116	113500	792365840	9470	9480	9490	9470	261
552	20240116	113400	789892980	9480	9480	9480	9480	125
553	20240116	113300	788707980	9470	9470	9470	9470	11
554	20240116	113200	788603810	9470	9460	9470	9460	450
555	20240116	113100	784343810	9470	9470	9470	9470	11
556	20240116	113000	784239640	9480	9460	9480	9460	274
557	20240116	112900	781643560	9460	9490	9500	9460	2179
558	20240116	112800	760992970	9490	9520	9520	9490	769
559	20240116	112700	753694980	9520	9520	9520	9520	2
560	20240116	112600	753675940	9510	9520	9520	9510	5
561	20240116	112500	753628360	9520	9520	9520	9520	0
562	20240116	112400	753628360	9520	9520	9520	9510	19
563	20240116	112300	753447600	9520	9520	9520	9520	2
564	20240116	112200	753428560	9520	9520	9520	9520	12
565	20240116	112100	753314320	9490	9520	9520	9490	250
566	20240116	112000	750941700	9490	9500	9500	9490	250
567	20240116	111900	748569090	9530	9510	9530	9510	903
568	20240116	111800	739963560	9500	9530	9530	9500	1490
569	20240116	111700	725797940	9530	9530	9530	9530	12
570	20240116	111600	725683580	9520	9520	9520	9520	24
571	20240116	111500	725455100	9520	9520	9520	9520	6
572	20240116	111400	725397980	9520	9520	9520	9520	0
573	20240116	111300	725397980	9520	9520	9520	9520	105
574	20240116	111200	724398380	9550	9550	9550	9540	183
575	20240116	111100	722651780	9550	9550	9550	9550	0
576	20240116	111000	722651780	9550	9550	9550	9550	88
577	20240116	110900	721811380	9550	9550	9550	9550	90
578	20240116	110800	720951880	9550	9550	9550	9550	210
579	20240116	110700	718946380	9540	9540	9540	9540	2
580	20240116	110600	718927300	9530	9530	9530	9530	0
581	20240116	110500	718927300	9530	9510	9530	9510	2206
582	20240116	110400	697906550	9520	9520	9520	9520	0
583	20240116	110300	697906550	9520	9520	9520	9520	100
584	20240116	110200	696954550	9530	9520	9530	9520	554
585	20240116	110100	691680440	9520	9530	9530	9520	614
586	20240116	110000	685835150	9530	9520	9530	9520	3
587	20240116	105900	685806580	9530	9530	9530	9530	0
588	20240116	105800	685806580	9530	9530	9530	9530	9
589	20240116	105700	685720810	9530	9530	9530	9530	23
590	20240116	105600	685501620	9550	9550	9550	9520	447
591	20240116	105500	681245610	9550	9530	9550	9530	1009
592	20240116	105400	671611210	9530	9530	9530	9530	31
593	20240116	105300	671315780	9530	9530	9530	9530	3
594	20240116	105200	671287190	9520	9520	9520	9520	20
595	20240116	105100	671096790	9510	9510	9510	9510	100
596	20240116	105000	670145790	9510	9510	9510	9510	0
597	20240116	104900	670145790	9510	9510	9510	9510	2
598	20240116	104800	670126770	9510	9520	9520	9510	288
599	20240116	104700	667385860	9530	9530	9530	9530	210
600	20240116	104600	665384560	9550	9550	9550	9550	0
601	20240116	104500	665384560	9550	9550	9550	9550	2
602	20240116	104400	665365460	9550	9550	9550	9550	137
603	20240116	104300	664057110	9530	9550	9560	9530	202
604	20240116	104200	662129980	9550	9560	9560	9520	1106
605	20240116	104100	651596650	9540	9550	9560	9540	5
606	20240116	104000	651548880	9540	9550	9550	9540	2
607	20240116	103900	651529790	9570	9550	9570	9550	462
608	20240116	103800	647117650	9530	9530	9530	9530	100
609	20240116	103700	646164650	9530	9550	9550	9530	151
610	20240116	103600	644725480	9550	9550	9550	9550	771
611	20240116	103500	637362430	9580	9530	9580	9530	1246
612	20240116	103400	625483740	9520	9500	9520	9500	70
613	20240116	103300	624817740	9520	9530	9540	9500	549
614	20240116	103200	619600990	9540	9520	9550	9510	63
615	20240116	103100	619000370	9550	9510	9550	9510	326
616	20240116	103000	615899790	9500	9490	9500	9490	239
617	20240116	102900	613630480	9470	9460	9480	9460	479
618	20240116	102800	609098240	9460	9450	9460	9450	1111
619	20240116	102700	598598580	9420	9410	9440	9410	409
620	20240116	102600	594738740	9410	9440	9440	9410	299
621	20240116	102500	591924680	9430	9430	9430	9430	0
622	20240116	102400	591924680	9430	9430	9430	9430	1172
623	20240116	102300	580872720	9410	9420	9420	9380	1213
624	20240116	102200	569479080	9430	9420	9430	9420	786
625	20240116	102100	562067980	9430	9430	9430	9430	27
626	20240116	102000	561813370	9430	9430	9430	9430	275
627	20240116	101900	559220120	9430	9430	9430	9430	38
628	20240116	101800	558861780	9400	9450	9450	9400	408
629	20240116	101700	555020830	9480	9490	9490	9400	3028
630	20240116	101600	526546360	9490	9490	9490	9490	1
631	20240116	101500	526536870	9480	9450	9480	9450	696
632	20240116	101400	519950170	9410	9450	9450	9410	186
633	20240116	101300	518199670	9440	9440	9440	9440	117
634	20240116	101200	517095190	9450	9420	9450	9420	138
635	20240116	101100	515793690	9410	9350	9410	9350	2640
636	20240116	101000	490984770	9350	9360	9370	9330	211
637	20240116	100900	489015610	9360	9340	9360	9330	361
638	20240116	100800	485646740	9350	9350	9390	9340	250
639	20240116	100700	483308790	9330	9350	9410	9330	1803
640	20240116	100600	466482920	9350	9340	9430	9300	3404
641	20240116	100500	434736410	9340	9380	9380	9340	3507
642	20240116	100400	401923440	9370	9390	9390	9370	1688
643	20240116	100300	386087890	9400	9420	9420	9400	6
644	20240116	100200	386031450	9390	9390	9390	9390	10
645	20240116	100100	385937550	9390	9390	9390	9390	222
646	20240116	100000	383852970	9390	9400	9430	9390	1783
647	20240116	095900	367105780	9380	9400	9400	9380	993
648	20240116	095800	357776580	9400	9400	9400	9390	1169
649	20240116	095700	346792150	9410	9410	9410	9410	3
650	20240116	095600	346763920	9400	9400	9400	9400	0
651	20240116	095500	346763920	9400	9400	9400	9400	344
652	20240116	095400	343530320	9400	9400	9410	9400	311
653	20240116	095300	340606760	9400	9400	9420	9400	395
654	20240116	095200	336891990	9400	9380	9400	9380	702
655	20240116	095100	330302830	9390	9400	9400	9390	1132
656	20240116	095000	319664210	9410	9440	9440	9410	1170
657	20240116	094900	308653200	9440	9440	9440	9440	111
658	20240116	094800	307605360	9440	9430	9440	9430	1179
659	20240116	094700	296485600	9420	9420	9420	9410	303
660	20240116	094600	293634140	9440	9430	9440	9430	61
661	20240116	094500	293058700	9410	9450	9450	9400	4012
662	20240116	094400	255306550	9450	9440	9450	9440	1343
663	20240116	094300	242617340	9440	9450	9460	9440	183
664	20240116	094200	240888330	9420	9500	9500	9410	2029
665	20240116	094100	221731650	9500	9500	9500	9500	6
666	20240116	094000	221674650	9470	9490	9490	9470	221
667	20240116	093900	219579790	9500	9500	9500	9480	980
668	20240116	093800	210273780	9500	9510	9520	9500	534
669	20240116	093700	205197430	9510	9520	9520	9510	20
670	20240116	093600	205007130	9520	9520	9520	9520	11
671	20240116	093500	204902410	9500	9540	9540	9500	2000
672	20240116	093400	185861820	9550	9600	9600	9550	1394
673	20240116	093300	172525450	9600	9620	9620	9600	820
674	20240116	093200	164649070	9630	9640	9640	9630	955
675	20240116	093100	155452180	9640	9640	9640	9630	166
676	20240116	093000	153853560	9630	9640	9640	9630	224
677	20240116	092900	151696430	9630	9630	9630	9630	0
678	20240116	092800	151696430	9630	9610	9630	9600	1191
679	20240116	092700	140249700	9660	9630	9660	9630	4
680	20240116	092600	140211090	9600	9600	9620	9600	661
681	20240116	092500	133859090	9600	9600	9600	9600	28
682	20240116	092400	133590290	9600	9610	9610	9600	282
683	20240116	092300	130882740	9610	9620	9620	9610	312
684	20240116	092200	127881620	9630	9650	9650	9630	894
685	20240116	092100	119268480	9650	9700	9700	9650	303
686	20240116	092000	116340090	9700	9700	9700	9700	300
687	20240116	091900	113430090	9660	9660	9660	9660	302
688	20240116	091800	110512770	9660	9660	9660	9660	173
689	20240116	091700	108841590	9660	9650	9660	9650	62
690	20240116	091600	108242770	9640	9630	9640	9630	481
691	20240116	091500	103606160	9640	9680	9680	9640	2087
692	20240116	091400	83441440	9690	9720	9730	9690	1117
693	20240116	091300	72607110	9710	9700	9730	9690	265
694	20240116	091200	70031860	9720	9640	9720	9640	755
695	20240116	091100	62723060	9640	9620	9640	9600	593
696	20240116	091000	57022560	9640	9620	9640	9620	105
697	20240116	090900	56010920	9620	9590	9620	9590	99
698	20240116	090800	55060890	9590	9590	9600	9580	339
699	20240116	090700	51811220	9570	9600	9600	9570	155
700	20240116	090600	50327090	9600	9550	9600	9520	1835
701	20240116	090500	32795050	9560	9560	9560	9560	0
702	20240116	090400	32795050	9560	9500	9560	9500	452
703	20240116	090300	28492590	9500	9510	9510	9500	671
704	20240116	090200	22118080	9500	9500	9500	9490	176
705	20240116	090100	20446280	9500	9500	9500	9500	106
706	20240116	090000	19439280	9580	9500	9580	9480	2045