KissMeData/065370/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194300	1281480600	9680	9680	9680	9680	2101
3	20240116	194200	1281480600	9680	9680	9680	9680	0
4	20240116	194100	1281480600	9680	9680	9680	9680	0
5	20240116	194000	1281480600	9680	9680	9680	9680	0
6	20240116	193900	1281480600	9680	9680	9680	9680	0
7	20240116	193800	1281480600	9680	9680	9680	9680	0
8	20240116	193700	1281480600	9680	9680	9680	9680	0
9	20240116	193600	1281480600	9680	9680	9680	9680	0
10	20240116	193500	1281480600	9680	9680	9680	9680	0
11	20240116	193400	1281480600	9680	9680	9680	9680	0
12	20240116	193300	1281480600	9680	9680	9680	9680	0
13	20240116	193200	1281480600	9680	9680	9680	9680	0
14	20240116	193100	1281480600	9680	9680	9680	9680	0
15	20240116	193000	1281480600	9680	9680	9680	9680	0
16	20240116	192900	1281480600	9680	9680	9680	9680	0
17	20240116	192800	1281480600	9680	9680	9680	9680	0
18	20240116	192700	1281480600	9680	9680	9680	9680	0
19	20240116	192600	1281480600	9680	9680	9680	9680	0
20	20240116	192500	1281480600	9680	9680	9680	9680	0
21	20240116	192400	1281480600	9680	9680	9680	9680	0
22	20240116	192300	1281480600	9680	9680	9680	9680	0
23	20240116	192200	1281480600	9680	9680	9680	9680	0
24	20240116	192100	1281480600	9680	9680	9680	9680	0
25	20240116	192000	1281480600	9680	9680	9680	9680	0
26	20240116	191900	1281480600	9680	9680	9680	9680	0
27	20240116	191800	1281480600	9680	9680	9680	9680	0
28	20240116	191700	1281480600	9680	9680	9680	9680	0
29	20240116	191600	1281480600	9680	9680	9680	9680	0
30	20240116	191500	1281480600	9680	9680	9680	9680	0
31	20240116	191400	1281480600	9680	9680	9680	9680	0
32	20240116	191300	1281480600	9680	9680	9680	9680	2101
33	20240116	191200	1281480600	9680	9680	9680	9680	0
34	20240116	191100	1281480600	9680	9680	9680	9680	0
35	20240116	191000	1281480600	9680	9680	9680	9680	0
36	20240116	190900	1281480600	9680	9680	9680	9680	0
37	20240116	190800	1281480600	9680	9680	9680	9680	0
38	20240116	190700	1281480600	9680	9680	9680	9680	0
39	20240116	190600	1281480600	9680	9680	9680	9680	0
40	20240116	190500	1281480600	9680	9680	9680	9680	0
41	20240116	190400	1281480600	9680	9680	9680	9680	0
42	20240116	190300	1281480600	9680	9680	9680	9680	0
43	20240116	190200	1281480600	9680	9680	9680	9680	0
44	20240116	190100	1281480600	9680	9680	9680	9680	0
45	20240116	190000	1281480600	9680	9680	9680	9680	0
46	20240116	185900	1281480600	9680	9680	9680	9680	0
47	20240116	185800	1281480600	9680	9680	9680	9680	0
48	20240116	185700	1281480600	9680	9680	9680	9680	0
49	20240116	185600	1281480600	9680	9680	9680	9680	0
50	20240116	185500	1281480600	9680	9680	9680	9680	0
51	20240116	185400	1281480600	9680	9680	9680	9680	0
52	20240116	185300	1281480600	9680	9680	9680	9680	0
53	20240116	185200	1281480600	9680	9680	9680	9680	0
54	20240116	185100	1281480600	9680	9680	9680	9680	0
55	20240116	185000	1281480600	9680	9680	9680	9680	0
56	20240116	184900	1281480600	9680	9680	9680	9680	0
57	20240116	184800	1281480600	9680	9680	9680	9680	0
58	20240116	184700	1281480600	9680	9680	9680	9680	0
59	20240116	184600	1281480600	9680	9680	9680	9680	0
60	20240116	184500	1281480600	9680	9680	9680	9680	0
61	20240116	184400	1281480600	9680	9680	9680	9680	0
62	20240116	184300	1281480600	9680	9680	9680	9680	2101
63	20240116	184200	1281480600	9680	9680	9680	9680	0
64	20240116	184100	1281480600	9680	9680	9680	9680	0
65	20240116	184000	1281480600	9680	9680	9680	9680	0
66	20240116	183900	1281480600	9680	9680	9680	9680	0
67	20240116	183800	1281480600	9680	9680	9680	9680	0
68	20240116	183700	1281480600	9680	9680	9680	9680	0
69	20240116	183600	1281480600	9680	9680	9680	9680	0
70	20240116	183500	1281480600	9680	9680	9680	9680	0
71	20240116	183400	1281480600	9680	9680	9680	9680	0
72	20240116	183300	1281480600	9680	9680	9680	9680	0
73	20240116	183200	1281480600	9680	9680	9680	9680	0
74	20240116	183100	1281480600	9680	9680	9680	9680	0
75	20240116	183000	1281480600	9680	9680	9680	9680	0
76	20240116	182900	1281480600	9680	9680	9680	9680	0
77	20240116	182800	1281480600	9680	9680	9680	9680	0
78	20240116	182700	1281480600	9680	9680	9680	9680	0
79	20240116	182600	1281480600	9680	9680	9680	9680	0
80	20240116	182500	1281480600	9680	9680	9680	9680	0
81	20240116	182400	1281480600	9680	9680	9680	9680	0
82	20240116	182300	1281480600	9680	9680	9680	9680	0
83	20240116	182200	1281480600	9680	9680	9680	9680	0
84	20240116	182100	1281480600	9680	9680	9680	9680	0
85	20240116	182000	1281480600	9680	9680	9680	9680	0
86	20240116	181900	1281480600	9680	9680	9680	9680	0
87	20240116	181800	1281480600	9680	9680	9680	9680	0
88	20240116	181700	1281480600	9680	9680	9680	9680	0
89	20240116	181600	1281480600	9680	9680	9680	9680	0
90	20240116	181500	1281480600	9680	9680	9680	9680	0
91	20240116	181400	1281480600	9680	9680	9680	9680	0
92	20240116	181300	1281480600	9680	9680	9680	9680	2101
93	20240116	181200	1281480600	9680	9680	9680	9680	0
94	20240116	181100	1281480600	9680	9680	9680	9680	0
95	20240116	181000	1281480600	9680	9680	9680	9680	0
96	20240116	180900	1281480600	9680	9680	9680	9680	0
97	20240116	180800	1281480600	9680	9680	9680	9680	0
98	20240116	180700	1281480600	9680	9680	9680	9680	0
99	20240116	180600	1281480600	9680	9680	9680	9680	0
100	20240116	180500	1281480600	9680	9680	9680	9680	0
101	20240116	180400	1281480600	9680	9680	9680	9680	0
102	20240116	180300	1281480600	9680	9680	9680	9680	0
103	20240116	180200	1281480600	9680	9680	9680	9680	0
104	20240116	180100	1281480600	9680	9680	9680	9680	0
105	20240116	180000	1281480600	9680	9680	9680	9680	0
106	20240116	175900	1281480600	9680	9680	9680	9680	0
107	20240116	175800	1281480600	9680	9680	9680	9680	0
108	20240116	175700	1281480600	9680	9680	9680	9680	0
109	20240116	175600	1281480600	9680	9680	9680	9680	0
110	20240116	175500	1281480600	9680	9680	9680	9680	0
111	20240116	175400	1281480600	9680	9680	9680	9680	0
112	20240116	175300	1281480600	9680	9680	9680	9680	0
113	20240116	175200	1281480600	9680	9680	9680	9680	0
114	20240116	175100	1281480600	9680	9680	9680	9680	0
115	20240116	175000	1281480600	9680	9680	9680	9680	0
116	20240116	174900	1281480600	9680	9680	9680	9680	0
117	20240116	174800	1281480600	9680	9680	9680	9680	0
118	20240116	174700	1281480600	9680	9680	9680	9680	0
119	20240116	174600	1281480600	9680	9680	9680	9680	0
120	20240116	174500	1281480600	9680	9680	9680	9680	0
121	20240116	174400	1281480600	9680	9680	9680	9680	0
122	20240116	174300	1281480600	9680	9680	9680	9680	2101
123	20240116	174200	1281480600	9680	9680	9680	9680	0
124	20240116	174100	1281480600	9680	9680	9680	9680	0
125	20240116	174000	1281480600	9680	9680	9680	9680	0
126	20240116	173900	1281480600	9680	9680	9680	9680	0
127	20240116	173800	1281480600	9680	9680	9680	9680	0
128	20240116	173700	1281480600	9680	9680	9680	9680	0
129	20240116	173600	1281480600	9680	9680	9680	9680	0
130	20240116	173500	1281480600	9680	9680	9680	9680	0
131	20240116	173400	1281480600	9680	9680	9680	9680	0
132	20240116	173300	1281480600	9680	9680	9680	9680	0
133	20240116	173200	1281480600	9680	9680	9680	9680	0
134	20240116	173100	1281480600	9680	9680	9680	9680	0
135	20240116	173000	1281480600	9680	9680	9680	9680	0
136	20240116	172900	1281480600	9680	9680	9680	9680	0
137	20240116	172800	1281480600	9680	9680	9680	9680	0
138	20240116	172700	1281480600	9680	9680	9680	9680	0
139	20240116	172600	1281480600	9680	9680	9680	9680	0
140	20240116	172500	1281480600	9680	9680	9680	9680	0
141	20240116	172400	1281480600	9680	9680	9680	9680	0
142	20240116	172300	1281480600	9680	9680	9680	9680	0
143	20240116	172200	1281480600	9680	9680	9680	9680	0
144	20240116	172100	1281480600	9680	9680	9680	9680	0
145	20240116	172000	1281480600	9680	9680	9680	9680	0
146	20240116	171900	1281480600	9680	9680	9680	9680	0
147	20240116	171800	1281480600	9680	9680	9680	9680	0
148	20240116	171700	1281480600	9680	9680	9680	9680	0
149	20240116	171600	1281480600	9680	9680	9680	9680	0
150	20240116	171500	1281480600	9680	9680	9680	9680	0
151	20240116	171400	1281480600	9680	9680	9680	9680	0
152	20240116	171300	1281480600	9680	9680	9680	9680	2101
153	20240116	171200	1281480600	9680	9680	9680	9680	0
154	20240116	171100	1281480600	9680	9680	9680	9680	0
155	20240116	171000	1281480600	9680	9680	9680	9680	0
156	20240116	170900	1281480600	9680	9680	9680	9680	0
157	20240116	170800	1281480600	9680	9680	9680	9680	0
158	20240116	170700	1281480600	9680	9680	9680	9680	0
159	20240116	170600	1281480600	9680	9680	9680	9680	0
160	20240116	170500	1281480600	9680	9680	9680	9680	0
161	20240116	170400	1281480600	9680	9680	9680	9680	0
162	20240116	170300	1281480600	9680	9680	9680	9680	0
163	20240116	170200	1281480600	9680	9680	9680	9680	0
164	20240116	170100	1281480600	9680	9680	9680	9680	0
165	20240116	170000	1281480600	9680	9680	9680	9680	0
166	20240116	165900	1281480600	9680	9680	9680	9680	0
167	20240116	165800	1281480600	9680	9680	9680	9680	0
168	20240116	165700	1281480600	9680	9680	9680	9680	0
169	20240116	165600	1281480600	9680	9680	9680	9680	0
170	20240116	165500	1281480600	9680	9680	9680	9680	0
171	20240116	165400	1281480600	9680	9680	9680	9680	0
172	20240116	165300	1281480600	9680	9680	9680	9680	0
173	20240116	165200	1281480600	9680	9680	9680	9680	0
174	20240116	165100	1281480600	9680	9680	9680	9680	0
175	20240116	165000	1281480600	9680	9680	9680	9680	0
176	20240116	164900	1281480600	9680	9680	9680	9680	0
177	20240116	164800	1281480600	9680	9680	9680	9680	0
178	20240116	164700	1281480600	9680	9680	9680	9680	0
179	20240116	164600	1281480600	9680	9680	9680	9680	0
180	20240116	164500	1281480600	9680	9680	9680	9680	0
181	20240116	164400	1281480600	9680	9680	9680	9680	0
182	20240116	164300	1281480600	9680	9680	9680	9680	2101
183	20240116	164200	1281480600	9680	9680	9680	9680	0
184	20240116	164100	1281480600	9680	9680	9680	9680	0
185	20240116	164000	1281480600	9680	9680	9680	9680	0
186	20240116	163900	1281480600	9680	9680	9680	9680	0
187	20240116	163800	1281480600	9680	9680	9680	9680	0
188	20240116	163700	1281480600	9680	9680	9680	9680	0
189	20240116	163600	1281480600	9680	9680	9680	9680	0
190	20240116	163500	1281480600	9680	9680	9680	9680	0
191	20240116	163400	1281480600	9680	9680	9680	9680	0
192	20240116	163300	1281480600	9680	9680	9680	9680	0
193	20240116	163200	1281480600	9680	9680	9680	9680	0
194	20240116	163100	1281480600	9680	9680	9680	9680	0
195	20240116	163000	1281480600	9680	9680	9680	9680	0
196	20240116	162900	1281480600	9680	9680	9680	9680	0
197	20240116	162800	1281480600	9680	9680	9680	9680	0
198	20240116	162700	1281480600	9680	9680	9680	9680	0
199	20240116	162600	1281480600	9680	9680	9680	9680	0
200	20240116	162500	1281480600	9680	9680	9680	9680	0
201	20240116	162400	1281480600	9680	9680	9680	9680	0
202	20240116	162300	1281480600	9680	9680	9680	9680	0
203	20240116	162200	1281480600	9680	9680	9680	9680	0
204	20240116	162100	1281480600	9680	9680	9680	9680	0
205	20240116	162000	1281480600	9680	9680	9680	9680	0
206	20240116	161900	1281480600	9680	9680	9680	9680	0
207	20240116	161800	1281480600	9680	9680	9680	9680	0
208	20240116	161700	1281480600	9680	9680	9680	9680	0
209	20240116	161600	1281480600	9680	9680	9680	9680	0
210	20240116	161500	1281480600	9680	9680	9680	9680	0
211	20240116	161400	1281480600	9680	9680	9680	9680	0
212	20240116	161300	1281480600	9680	9680	9680	9680	2101
213	20240116	161200	1281480600	9680	9680	9680	9680	0
214	20240116	161100	1281480600	9680	9680	9680	9680	0
215	20240116	161000	1281480600	9680	9680	9680	9680	0
216	20240116	160900	1281480600	9680	9680	9680	9680	0
217	20240116	160800	1281480600	9680	9680	9680	9680	0
218	20240116	160700	1281480600	9680	9680	9680	9680	0
219	20240116	160600	1281480600	9680	9680	9680	9680	0
220	20240116	160500	1281480600	9680	9680	9680	9680	0
221	20240116	160400	1281480600	9680	9680	9680	9680	0
222	20240116	160300	1281480600	9680	9680	9680	9680	0
223	20240116	160200	1281480600	9680	9680	9680	9680	0
224	20240116	160100	1281480600	9680	9680	9680	9680	0
225	20240116	160000	1281480600	9680	9680	9680	9680	0
226	20240116	155900	1281480600	9680	9680	9680	9680	0
227	20240116	155800	1281480600	9680	9680	9680	9680	0
228	20240116	155700	1281480600	9680	9680	9680	9680	0
229	20240116	155600	1281480600	9680	9680	9680	9680	0
230	20240116	155500	1281480600	9680	9680	9680	9680	0
231	20240116	155400	1281480600	9680	9680	9680	9680	0
232	20240116	155300	1281480600	9680	9680	9680	9680	0
233	20240116	155200	1281480600	9680	9680	9680	9680	0
234	20240116	155100	1281480600	9680	9680	9680	9680	0
235	20240116	155000	1281480600	9680	9680	9680	9680	0
236	20240116	154900	1281480600	9680	9680	9680	9680	0
237	20240116	154800	1281480600	9680	9680	9680	9680	0
238	20240116	154700	1281480600	9680	9680	9680	9680	0
239	20240116	154600	1281480600	9680	9680	9680	9680	0
240	20240116	154500	1281480600	9680	9680	9680	9680	0
241	20240116	154400	1281480600	9680	9680	9680	9680	0
242	20240116	154300	1281480600	9680	9680	9680	9680	2101
243	20240116	154200	1281480600	9680	9680	9680	9680	0
244	20240116	154100	1281480600	9680	9680	9680	9680	0
245	20240116	154000	1281480600	9680	9680	9680	9680	0
246	20240116	153900	1281480600	9680	9680	9680	9680	0
247	20240116	153800	1281480600	9680	9680	9680	9680	0
248	20240116	153700	1281480600	9680	9680	9680	9680	0
249	20240116	153600	1281480600	9680	9680	9680	9680	0
250	20240116	153500	1281480600	9680	9680	9680	9680	0
251	20240116	153400	1281480600	9680	9680	9680	9680	0
252	20240116	153300	1281480600	9680	9680	9680	9680	0
253	20240116	153200	1281480600	9680	9680	9680	9680	0
254	20240116	153100	1281480600	9680	9680	9680	9680	0
255	20240116	153000	1281480600	9680	9680	9680	9680	2101
256	20240116	152900	1261142920	9660	9660	9660	9660	0
257	20240116	152800	1261142920	9660	9660	9660	9660	0
258	20240116	152700	1261142920	9660	9660	9660	9660	0
259	20240116	152600	1261142920	9660	9660	9660	9660	0
260	20240116	152500	1261142920	9660	9660	9660	9660	0
261	20240116	152400	1261142920	9660	9660	9660	9660	0
262	20240116	152300	1261142920	9660	9660	9660	9660	0
263	20240116	152200	1261142920	9660	9660	9660	9660	0
264	20240116	152100	1261142920	9660	9660	9660	9660	0
265	20240116	152000	1261142920	9660	9660	9660	9660	0
266	20240116	151900	1261142920	9660	9630	9660	9630	1315
267	20240116	151800	1248464310	9630	9610	9630	9610	504
268	20240116	151700	1243612510	9600	9600	9600	9590	382
269	20240116	151600	1239948310	9590	9590	9590	9590	10
270	20240116	151500	1239852410	9600	9600	9600	9600	1
271	20240116	151400	1239842810	9610	9570	9610	9570	101
272	20240116	151300	1238876200	9610	9610	9610	9610	11
273	20240116	151200	1238770490	9610	9610	9610	9610	1
274	20240116	151100	1238760880	9560	9610	9620	9560	1398
275	20240116	151000	1225349320	9590	9610	9610	9590	484
276	20240116	150900	1220698120	9600	9600	9600	9600	100
277	20240116	150800	1219738120	9610	9610	9610	9570	23
278	20240116	150700	1219517130	9570	9580	9580	9570	400
279	20240116	150600	1215689020	9570	9570	9570	9570	31
280	20240116	150500	1215392350	9570	9570	9570	9570	0
281	20240116	150400	1215392350	9570	9570	9570	9570	3
282	20240116	150300	1215363640	9570	9570	9570	9570	0
283	20240116	150200	1215363640	9570	9630	9630	9570	12
284	20240116	150100	1215248190	9630	9630	9630	9630	105
285	20240116	150000	1214237040	9630	9630	9630	9630	50
286	20240116	145900	1213755540	9570	9570	9570	9570	8
287	20240116	145800	1213678980	9570	9570	9570	9570	10
288	20240116	145700	1213583280	9610	9610	9620	9570	1014
289	20240116	145600	1203829440	9600	9600	9600	9600	10
290	20240116	145500	1203733440	9620	9610	9620	9610	182
291	20240116	145400	1201982950	9570	9570	9570	9570	87
292	20240116	145300	1201150360	9620	9620	9620	9620	0
293	20240116	145200	1201150360	9620	9620	9620	9620	240
294	20240116	145100	1198841560	9620	9590	9620	9590	1102
295	20240116	145000	1188245590	9550	9550	9550	9550	0
296	20240116	144900	1188245590	9550	9540	9550	9540	818
297	20240116	144800	1180437870	9520	9530	9530	9520	175
298	20240116	144700	1178771770	9530	9530	9530	9530	200
299	20240116	144600	1176865770	9530	9530	9530	9530	3
300	20240116	144500	1176837180	9530	9530	9530	9530	0
301	20240116	144400	1176837180	9530	9520	9530	9520	493
302	20240116	144300	1172142820	9520	9540	9540	9520	1065
303	20240116	144200	1161994780	9540	9540	9540	9540	0
304	20240116	144100	1161994780	9540	9550	9550	9540	141
305	20240116	144000	1160649470	9600	9600	9600	9600	70
306	20240116	143900	1159977470	9600	9600	9600	9600	0
307	20240116	143800	1159977470	9600	9600	9600	9600	1
308	20240116	143700	1159967870	9550	9550	9550	9550	0
309	20240116	143600	1159967870	9550	9550	9550	9550	30
310	20240116	143500	1159681370	9540	9550	9550	9540	122
311	20240116	143400	1158516390	9530	9550	9550	9530	425
312	20240116	143300	1154465540	9530	9540	9540	9530	202
313	20240116	143200	1152539060	9550	9550	9550	9550	229
314	20240116	143100	1150352110	9550	9550	9550	9550	0
315	20240116	143000	1150352110	9550	9570	9570	9550	912
316	20240116	142900	1141635300	9570	9570	9570	9570	0
317	20240116	142800	1141635300	9570	9570	9570	9570	301
318	20240116	142700	1138754730	9620	9620	9620	9620	0
319	20240116	142600	1138754730	9620	9570	9620	9570	363
320	20240116	142500	1135270330	9570	9620	9620	9570	233
321	20240116	142400	1133040420	9580	9620	9620	9580	311
322	20240116	142300	1130059750	9590	9590	9590	9590	125
323	20240116	142200	1128861000	9590	9590	9590	9590	0
324	20240116	142100	1128861000	9590	9600	9610	9590	151
325	20240116	142000	1127411610	9610	9600	9620	9600	22
326	20240116	141900	1127200090	9600	9600	9620	9600	294
327	20240116	141800	1124377260	9600	9600	9600	9600	250
328	20240116	141700	1121977260	9620	9620	9620	9620	0
329	20240116	141600	1121977260	9620	9620	9620	9620	0
330	20240116	141500	1121977260	9620	9600	9620	9600	240
331	20240116	141400	1119671490	9620	9620	9620	9620	0
332	20240116	141300	1119671490	9620	9620	9620	9620	0
333	20240116	141200	1119671490	9620	9620	9620	9620	1510
334	20240116	141100	1105145290	9630	9630	9630	9630	0
335	20240116	141000	1105145290	9630	9630	9630	9630	50
336	20240116	140900	1104663790	9630	9590	9640	9560	504
337	20240116	140800	1099834840	9590	9560	9590	9560	101
338	20240116	140700	1098869250	9560	9600	9600	9560	508
339	20240116	140600	1094000990	9600	9600	9600	9600	0
340	20240116	140500	1094000990	9600	9600	9600	9600	50
341	20240116	140400	1093520990	9600	9650	9650	9600	838
342	20240116	140300	1085476090	9650	9600	9650	9600	546
343	20240116	140200	1080217780	9610	9600	9610	9600	128
344	20240116	140100	1078988930	9600	9570	9600	9570	294
345	20240116	140000	1076170650	9580	9580	9580	9580	0
346	20240116	135900	1076170650	9580	9580	9580	9580	0
347	20240116	135800	1076170650	9580	9580	9580	9580	1000
348	20240116	135700	1066590650	9540	9550	9550	9540	729
349	20240116	135600	1059635730	9590	9590	9590	9590	1
350	20240116	135500	1059626140	9550	9550	9550	9550	100
351	20240116	135400	1058671140	9590	9590	9590	9590	0
352	20240116	135300	1058671140	9590	9590	9590	9590	1
353	20240116	135200	1058661550	9540	9560	9560	9540	100
354	20240116	135100	1057706560	9560	9570	9570	9560	20
355	20240116	135000	1057515270	9570	9570	9570	9570	0
356	20240116	134900	1057515270	9570	9570	9570	9570	12
357	20240116	134800	1057400430	9570	9580	9580	9570	76
358	20240116	134700	1056672850	9580	9580	9580	9580	0
359	20240116	134600	1056672850	9580	9580	9580	9580	100
360	20240116	134500	1055714850	9580	9580	9580	9580	0
361	20240116	134400	1055714850	9580	9580	9580	9580	6
362	20240116	134300	1055657370	9560	9560	9560	9560	2
363	20240116	134200	1055638250	9560	9560	9560	9560	0
364	20240116	134100	1055638250	9560	9560	9560	9560	1
365	20240116	134000	1055628690	9560	9580	9580	9560	52
366	20240116	133900	1055130570	9580	9580	9580	9580	22
367	20240116	133800	1054919810	9580	9560	9580	9530	71
368	20240116	133700	1054242430	9570	9570	9570	9570	15
369	20240116	133600	1054098880	9570	9580	9580	9570	40
370	20240116	133500	1053715980	9580	9580	9580	9580	1
371	20240116	133400	1053706400	9530	9530	9530	9530	0
372	20240116	133300	1053706400	9530	9530	9530	9530	0
373	20240116	133200	1053706400	9530	9530	9530	9530	0
374	20240116	133100	1053706400	9530	9530	9530	9530	0
375	20240116	133000	1053706400	9530	9550	9550	9530	210
376	20240116	132900	1051703700	9540	9540	9540	9540	201
377	20240116	132800	1049786160	9540	9560	9560	9540	942
378	20240116	132700	1040792090	9570	9570	9570	9570	10
379	20240116	132600	1040696390	9560	9560	9560	9560	0
380	20240116	132500	1040696390	9560	9560	9560	9560	0
381	20240116	132400	1040696390	9560	9560	9560	9560	136
382	20240116	132300	1039396230	9560	9560	9560	9560	0
383	20240116	132200	1039396230	9560	9560	9560	9560	0
384	20240116	132100	1039396230	9560	9560	9560	9560	0
385	20240116	132000	1039396230	9560	9590	9590	9560	417
386	20240116	131900	1035406970	9620	9620	9620	9620	1
387	20240116	131800	1035397350	9620	9620	9620	9620	2
388	20240116	131700	1035378110	9600	9600	9600	9600	1
389	20240116	131600	1035368510	9580	9580	9580	9580	0
390	20240116	131500	1035368510	9580	9580	9580	9580	2
391	20240116	131400	1035349350	9580	9580	9580	9580	0
392	20240116	131300	1035349350	9580	9580	9600	9580	27
393	20240116	131200	1035090440	9590	9590	9590	9580	70
394	20240116	131100	1034419290	9590	9590	9590	9590	0
395	20240116	131000	1034419290	9590	9600	9600	9590	2098
396	20240116	130900	1014279210	9600	9600	9600	9600	0
397	20240116	130800	1014279210	9600	9600	9600	9600	0
398	20240116	130700	1014279210	9600	9600	9600	9600	0
399	20240116	130600	1014279210	9600	9600	9600	9600	16
400	20240116	130500	1014125610	9600	9600	9600	9590	20
401	20240116	130400	1013933660	9600	9600	9600	9590	34
402	20240116	130300	1013607360	9600	9610	9610	9600	83
403	20240116	130200	1012810010	9610	9610	9610	9610	79
404	20240116	130100	1012050820	9610	9610	9620	9610	108
405	20240116	130000	1011012070	9600	9560	9620	9560	593
406	20240116	125900	1005319660	9570	9590	9590	9570	85
407	20240116	125800	1004504910	9580	9580	9580	9580	0
408	20240116	125700	1004504910	9580	9580	9580	9580	0
409	20240116	125600	1004504910	9580	9580	9580	9580	315
410	20240116	125500	1001487210	9580	9580	9580	9580	10
411	20240116	125400	1001391410	9580	9540	9580	9530	280
412	20240116	125300	998721460	9530	9530	9530	9530	0
413	20240116	125200	998721460	9530	9530	9530	9530	506
414	20240116	125100	993899280	9520	9520	9520	9520	10
415	20240116	125000	993804080	9520	9550	9550	9520	2409
416	20240116	124900	970847740	9550	9550	9550	9550	300
417	20240116	124800	967982740	9580	9550	9580	9540	501
418	20240116	124700	963202440	9580	9560	9580	9560	60
419	20240116	124600	962628820	9560	9560	9560	9560	92
420	20240116	124500	961749300	9570	9580	9580	9570	348
421	20240116	124400	958415610	9560	9580	9580	9560	501
422	20240116	124300	953625700	9610	9610	9610	9610	1
423	20240116	124200	953616090	9560	9570	9570	9560	53
424	20240116	124100	953109360	9570	9570	9570	9570	59
425	20240116	124000	952544730	9570	9580	9580	9560	15
426	20240116	123900	952401090	9580	9580	9580	9580	6
427	20240116	123800	952343610	9590	9590	9590	9590	1
428	20240116	123700	952334020	9590	9590	9590	9590	1
429	20240116	123600	952324430	9610	9610	9610	9610	0
430	20240116	123500	952324430	9610	9610	9610	9610	0
431	20240116	123400	952324430	9610	9610	9610	9610	287
432	20240116	123300	949566360	9630	9630	9630	9630	0
433	20240116	123200	949566360	9630	9630	9630	9630	202
434	20240116	123100	947621100	9630	9620	9630	9620	400
435	20240116	123000	943769300	9590	9590	9630	9590	357
436	20240116	122900	940335650	9590	9590	9590	9590	0
437	20240116	122800	940335650	9590	9590	9590	9590	9
438	20240116	122700	940249340	9590	9590	9590	9590	1
439	20240116	122600	940239750	9570	9580	9590	9570	250
440	20240116	122500	937843860	9580	9580	9580	9580	3
441	20240116	122400	937815120	9560	9560	9560	9560	0
442	20240116	122300	937815120	9560	9560	9560	9560	55
443	20240116	122200	937289320	9580	9560	9580	9560	5
444	20240116	122100	937241500	9580	9580	9580	9580	2
445	20240116	122000	937222340	9540	9540	9540	9540	0
446	20240116	121900	937222340	9540	9540	9540	9540	29
447	20240116	121800	936945680	9550	9560	9560	9550	20
448	20240116	121700	936754580	9560	9560	9560	9560	2
449	20240116	121600	936735460	9580	9580	9580	9580	0
450	20240116	121500	936735460	9580	9580	9580	9580	3
451	20240116	121400	936706720	9580	9580	9580	9580	0
452	20240116	121300	936706720	9580	9580	9580	9580	0
453	20240116	121200	936706720	9580	9580	9580	9580	0
454	20240116	121100	936706720	9580	9580	9580	9580	1
455	20240116	121000	936697140	9530	9530	9530	9530	20
456	20240116	120900	936506540	9520	9520	9520	9520	0
457	20240116	120800	936506540	9520	9520	9520	9520	0
458	20240116	120700	936506540	9520	9520	9520	9520	0
459	20240116	120600	936506540	9520	9520	9520	9520	0
460	20240116	120500	936506540	9520	9520	9520	9520	0
461	20240116	120400	936506540	9520	9520	9520	9520	0
462	20240116	120300	936506540	9520	9520	9520	9520	1
463	20240116	120200	936497020	9520	9520	9520	9520	0
464	20240116	120100	936497020	9520	9530	9530	9520	250
465	20240116	120000	934114930	9530	9530	9530	9530	291
466	20240116	115900	931341700	9530	9530	9530	9530	6
467	20240116	115800	931284520	9530	9530	9530	9530	6
468	20240116	115700	931227340	9530	9530	9530	9530	6
469	20240116	115600	931170160	9530	9530	9530	9520	90
470	20240116	115500	930312810	9530	9530	9530	9510	2312
471	20240116	115400	908301900	9530	9530	9530	9530	5
472	20240116	115300	908254250	9530	9540	9540	9530	6
473	20240116	115200	908197020	9530	9540	9540	9530	196
474	20240116	115100	906327240	9540	9560	9560	9540	1018
475	20240116	115000	896603640	9560	9570	9570	9560	119
476	20240116	114900	895464870	9570	9570	9590	9570	316
477	20240116	114800	892435570	9570	9560	9570	9560	10
478	20240116	114700	892339930	9560	9560	9590	9560	18
479	20240116	114600	892167730	9560	9560	9590	9560	29
480	20240116	114500	891890130	9560	9560	9560	9560	69
481	20240116	114400	891230490	9560	9560	9560	9560	23
482	20240116	114300	891010610	9560	9560	9560	9560	21
483	20240116	114200	890809850	9560	9560	9570	9560	59
484	20240116	114100	890245800	9560	9560	9560	9560	23
485	20240116	114000	890025920	9560	9550	9560	9550	28
486	20240116	113900	889758350	9550	9550	9560	9550	200
487	20240116	113800	887847520	9550	9560	9560	9550	261
488	20240116	113700	885352410	9560	9560	9560	9560	49
489	20240116	113600	884883970	9550	9550	9570	9550	26
490	20240116	113500	884635650	9550	9550	9560	9550	19
491	20240116	113400	884454190	9550	9550	9550	9550	15
492	20240116	113300	884310940	9550	9550	9550	9530	1354
493	20240116	113200	871394260	9550	9570	9570	9550	1115
494	20240116	113100	860741300	9570	9580	9580	9570	650
495	20240116	113000	854520030	9580	9630	9630	9580	3585
496	20240116	112900	820092860	9630	9630	9630	9630	34
497	20240116	112800	819765440	9630	9630	9630	9630	2
498	20240116	112700	819746180	9640	9640	9640	9640	14
499	20240116	112600	819611220	9640	9640	9640	9640	5
500	20240116	112500	819563020	9640	9660	9660	9640	20
501	20240116	112400	819369970	9660	9660	9660	9660	0
502	20240116	112300	819369970	9660	9660	9660	9660	0
503	20240116	112200	819369970	9660	9660	9660	9660	10
504	20240116	112100	819273370	9660	9610	9660	9610	32
505	20240116	112000	818965610	9610	9610	9620	9610	30
506	20240116	111900	818677300	9610	9630	9630	9610	132
507	20240116	111800	817407450	9630	9630	9640	9630	33
508	20240116	111700	817089650	9630	9640	9650	9630	225
509	20240116	111600	814919550	9650	9650	9650	9640	95
510	20240116	111500	814003230	9650	9650	9650	9650	17
511	20240116	111400	813839180	9650	9650	9650	9650	18
512	20240116	111300	813665480	9650	9650	9650	9650	98
513	20240116	111200	812719780	9650	9650	9650	9650	341
514	20240116	111100	809429130	9650	9660	9670	9650	115
515	20240116	111000	808318650	9660	9660	9660	9660	16
516	20240116	110900	808164090	9660	9660	9660	9660	26
517	20240116	110800	807912930	9660	9660	9660	9660	18
518	20240116	110700	807739050	9660	9650	9660	9650	548
519	20240116	110600	802445850	9650	9660	9660	9650	22
520	20240116	110500	802233460	9660	9660	9660	9660	1
521	20240116	110400	802223800	9670	9670	9670	9670	33
522	20240116	110300	801904690	9670	9670	9670	9670	4
523	20240116	110200	801866010	9670	9650	9670	9650	200
524	20240116	110100	799932170	9650	9650	9650	9650	69
525	20240116	110000	799266320	9650	9650	9650	9650	18
526	20240116	105900	799092620	9650	9650	9650	9650	0
527	20240116	105800	799092620	9650	9650	9650	9650	0
528	20240116	105700	799092620	9650	9650	9650	9650	0
529	20240116	105600	799092620	9650	9660	9660	9650	12
530	20240116	105500	798976780	9650	9650	9650	9650	0
531	20240116	105400	798976780	9650	9650	9650	9650	13
532	20240116	105300	798851330	9650	9650	9650	9650	19
533	20240116	105200	798667980	9650	9640	9650	9640	86
534	20240116	105100	797838120	9640	9640	9640	9640	0
535	20240116	105000	797838120	9640	9640	9640	9640	0
536	20240116	104900	797838120	9640	9640	9640	9640	20
537	20240116	104800	797645320	9610	9610	9610	9610	1
538	20240116	104700	797635710	9600	9600	9600	9600	0
539	20240116	104600	797635710	9600	9600	9600	9600	10
540	20240116	104500	797539710	9600	9600	9600	9600	20
541	20240116	104400	797347710	9580	9580	9580	9580	0
542	20240116	104300	797347710	9580	9580	9580	9580	0
543	20240116	104200	797347710	9580	9610	9610	9580	1500
544	20240116	104100	782967400	9660	9660	9660	9660	55
545	20240116	104000	782436100	9660	9660	9660	9660	6
546	20240116	103900	782378140	9660	9660	9660	9660	200
547	20240116	103800	780446140	9660	9660	9660	9660	100
548	20240116	103700	779480140	9660	9650	9660	9650	406
549	20240116	103600	775558190	9630	9610	9630	9590	147
550	20240116	103500	774145630	9590	9590	9590	9590	0
551	20240116	103400	774145630	9590	9590	9590	9590	60
552	20240116	103300	773570230	9580	9580	9580	9580	0
553	20240116	103200	773570230	9580	9580	9580	9580	2
554	20240116	103100	773551070	9580	9580	9580	9580	39
555	20240116	103000	773177450	9580	9580	9580	9580	0
556	20240116	102900	773177450	9580	9610	9610	9580	790
557	20240116	102800	765594240	9610	9610	9610	9610	164
558	20240116	102700	764018200	9670	9670	9670	9670	10
559	20240116	102600	763921500	9670	9670	9670	9670	1
560	20240116	102500	763911830	9670	9610	9670	9610	7
561	20240116	102400	763844500	9610	9610	9610	9610	0
562	20240116	102300	763844500	9610	9610	9610	9600	557
563	20240116	102200	758494510	9610	9610	9610	9610	2083
564	20240116	102100	738476880	9600	9600	9600	9600	48
565	20240116	102000	738016080	9600	9600	9600	9600	439
566	20240116	101900	733801680	9600	9600	9600	9600	701
567	20240116	101800	727072080	9600	9600	9610	9600	91
568	20240116	101700	726198380	9610	9600	9610	9600	51
569	20240116	101600	725708770	9610	9610	9610	9600	204
570	20240116	101500	723748510	9600	9610	9610	9600	55
571	20240116	101400	723220010	9610	9610	9610	9610	65
572	20240116	101300	722595360	9610	9610	9610	9610	496
573	20240116	101200	717828800	9610	9610	9610	9610	0
574	20240116	101100	717828800	9610	9560	9610	9560	517
575	20240116	101000	712873100	9550	9540	9550	9530	209
576	20240116	100900	710879100	9530	9560	9560	9530	305
577	20240116	100800	707967460	9560	9550	9560	9550	1091
578	20240116	100700	697537840	9550	9540	9550	9540	889
579	20240116	100600	689056400	9550	9560	9580	9550	1634
580	20240116	100500	673439710	9600	9600	9600	9600	2
581	20240116	100400	673420510	9560	9560	9560	9560	46
582	20240116	100300	672980750	9570	9570	9570	9570	355
583	20240116	100200	669583400	9570	9580	9580	9570	1102
584	20240116	100100	659035230	9580	9580	9580	9580	430
585	20240116	100000	654915830	9580	9580	9580	9580	329
586	20240116	095900	651764010	9580	9590	9590	9580	1013
587	20240116	095800	642050310	9590	9610	9610	9590	1488
588	20240116	095700	627759510	9610	9610	9610	9610	60
589	20240116	095600	627182910	9610	9660	9670	9610	106
590	20240116	095500	626163910	9610	9660	9660	9600	1349
591	20240116	095400	613173780	9670	9740	9740	9670	519
592	20240116	095300	608146550	9740	9740	9740	9740	1
593	20240116	095200	608136810	9690	9730	9750	9690	814
594	20240116	095100	600240460	9700	9730	9750	9700	1914
595	20240116	095000	581637620	9750	9780	9780	9750	319
596	20240116	094900	578526770	9780	9770	9780	9750	129
597	20240116	094800	577266520	9770	9770	9770	9770	0
598	20240116	094700	577266520	9770	9720	9770	9720	107
599	20240116	094600	576223350	9730	9730	9730	9730	159
600	20240116	094500	574676280	9740	9730	9740	9730	115
601	20240116	094400	573557260	9730	9730	9730	9730	11
602	20240116	094300	573450230	9730	9730	9730	9730	63
603	20240116	094200	572837240	9730	9750	9790	9730	1422
604	20240116	094100	558976800	9790	9730	9790	9730	160
605	20240116	094000	557416360	9750	9710	9750	9710	6
606	20240116	093900	557357970	9750	9750	9750	9710	1055
607	20240116	093800	547100850	9750	9740	9750	9740	121
608	20240116	093700	545922300	9740	9700	9740	9700	1841
609	20240116	093600	528030230	9700	9700	9730	9660	822
610	20240116	093500	520060950	9690	9640	9690	9620	1152
611	20240116	093400	508931060	9610	9620	9620	9610	141
612	20240116	093300	507575080	9650	9640	9650	9620	162
613	20240116	093200	506016530	9600	9610	9610	9600	662
614	20240116	093100	499660110	9610	9640	9650	9610	386
615	20240116	093000	495941740	9640	9640	9640	9640	34
616	20240116	092900	495613980	9670	9630	9670	9630	397
617	20240116	092800	491790830	9670	9640	9670	9640	22
618	20240116	092700	491578720	9630	9650	9650	9630	1834
619	20240116	092600	473906130	9640	9620	9640	9620	1328
620	20240116	092500	461109310	9630	9610	9630	9610	879
621	20240116	092400	452645140	9610	9620	9620	9590	607
622	20240116	092300	446813030	9620	9580	9620	9540	2250
623	20240116	092200	425218430	9590	9560	9590	9560	266
624	20240116	092100	422671790	9520	9520	9560	9520	863
625	20240116	092000	414455550	9520	9550	9550	9520	1660
626	20240116	091900	398645070	9590	9590	9600	9590	235
627	20240116	091800	396390030	9600	9530	9610	9530	1388
628	20240116	091700	383073320	9530	9550	9590	9530	839
629	20240116	091600	375071390	9550	9570	9570	9550	1027
630	20240116	091500	365258590	9560	9560	9560	9550	504
631	20240116	091400	360444640	9560	9570	9580	9560	1750
632	20240116	091300	343704310	9560	9580	9580	9560	2192
633	20240116	091200	322726480	9570	9600	9640	9570	2144
634	20240116	091100	302171550	9600	9660	9680	9590	2802
635	20240116	091000	275179720	9670	9620	9680	9600	1604
636	20240116	090900	259736000	9600	9590	9620	9590	864
637	20240116	090800	251441130	9640	9620	9660	9590	3251
638	20240116	090700	220256990	9550	9560	9610	9550	1117
639	20240116	090600	209547010	9560	9600	9600	9500	3870
640	20240116	090500	172625810	9610	9610	9640	9600	1416
641	20240116	090400	159005640	9610	9620	9680	9610	1242
642	20240116	090300	147058670	9610	9690	9710	9510	4956
643	20240116	090200	99426650	9670	9740	9750	9670	1699
644	20240116	090100	82968770	9750	9750	9750	9660	1726
645	20240116	090000	66223080	9760	9900	9900	9760	6703