KissMeData/053580/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193600	1064296640	9240	9240	9240	9240	1165
3	20240109	193500	1064296640	9240	9240	9240	9240	0
4	20240109	193400	1064296640	9240	9240	9240	9240	0
5	20240109	193300	1064296640	9240	9240	9240	9240	0
6	20240109	193200	1064296640	9240	9240	9240	9240	0
7	20240109	193100	1064296640	9240	9240	9240	9240	0
8	20240109	193000	1064296640	9240	9240	9240	9240	0
9	20240109	192900	1064296640	9240	9240	9240	9240	0
10	20240109	192800	1064296640	9240	9240	9240	9240	0
11	20240109	192700	1064296640	9240	9240	9240	9240	0
12	20240109	192600	1064296640	9240	9240	9240	9240	0
13	20240109	192500	1064296640	9240	9240	9240	9240	0
14	20240109	192400	1064296640	9240	9240	9240	9240	0
15	20240109	192300	1064296640	9240	9240	9240	9240	0
16	20240109	192200	1064296640	9240	9240	9240	9240	0
17	20240109	192100	1064296640	9240	9240	9240	9240	0
18	20240109	192000	1064296640	9240	9240	9240	9240	0
19	20240109	191900	1064296640	9240	9240	9240	9240	0
20	20240109	191800	1064296640	9240	9240	9240	9240	0
21	20240109	191700	1064296640	9240	9240	9240	9240	0
22	20240109	191600	1064296640	9240	9240	9240	9240	0
23	20240109	191500	1064296640	9240	9240	9240	9240	0
24	20240109	191400	1064296640	9240	9240	9240	9240	0
25	20240109	191300	1064296640	9240	9240	9240	9240	0
26	20240109	191200	1064296640	9240	9240	9240	9240	0
27	20240109	191100	1064296640	9240	9240	9240	9240	0
28	20240109	191000	1064296640	9240	9240	9240	9240	0
29	20240109	190900	1064296640	9240	9240	9240	9240	0
30	20240109	190800	1064296640	9240	9240	9240	9240	0
31	20240109	190700	1064296640	9240	9240	9240	9240	0
32	20240109	190600	1064296640	9240	9240	9240	9240	1165
33	20240109	190500	1064296640	9240	9240	9240	9240	0
34	20240109	190400	1064296640	9240	9240	9240	9240	0
35	20240109	190300	1064296640	9240	9240	9240	9240	0
36	20240109	190200	1064296640	9240	9240	9240	9240	0
37	20240109	190100	1064296640	9240	9240	9240	9240	0
38	20240109	190000	1064296640	9240	9240	9240	9240	0
39	20240109	185900	1064296640	9240	9240	9240	9240	0
40	20240109	185800	1064296640	9240	9240	9240	9240	0
41	20240109	185700	1064296640	9240	9240	9240	9240	0
42	20240109	185600	1064296640	9240	9240	9240	9240	0
43	20240109	185500	1064296640	9240	9240	9240	9240	0
44	20240109	185400	1064296640	9240	9240	9240	9240	0
45	20240109	185300	1064296640	9240	9240	9240	9240	0
46	20240109	185200	1064296640	9240	9240	9240	9240	0
47	20240109	185100	1064296640	9240	9240	9240	9240	0
48	20240109	185000	1064296640	9240	9240	9240	9240	0
49	20240109	184900	1064296640	9240	9240	9240	9240	0
50	20240109	184800	1064296640	9240	9240	9240	9240	0
51	20240109	184700	1064296640	9240	9240	9240	9240	0
52	20240109	184600	1064296640	9240	9240	9240	9240	0
53	20240109	184500	1064296640	9240	9240	9240	9240	0
54	20240109	184400	1064296640	9240	9240	9240	9240	0
55	20240109	184300	1064296640	9240	9240	9240	9240	0
56	20240109	184200	1064296640	9240	9240	9240	9240	0
57	20240109	184100	1064296640	9240	9240	9240	9240	0
58	20240109	184000	1064296640	9240	9240	9240	9240	0
59	20240109	183900	1064296640	9240	9240	9240	9240	0
60	20240109	183800	1064296640	9240	9240	9240	9240	0
61	20240109	183700	1064296640	9240	9240	9240	9240	0
62	20240109	183600	1064296640	9240	9240	9240	9240	1165
63	20240109	183500	1064296640	9240	9240	9240	9240	0
64	20240109	183400	1064296640	9240	9240	9240	9240	0
65	20240109	183300	1064296640	9240	9240	9240	9240	0
66	20240109	183200	1064296640	9240	9240	9240	9240	0
67	20240109	183100	1064296640	9240	9240	9240	9240	0
68	20240109	183000	1064296640	9240	9240	9240	9240	0
69	20240109	182900	1064296640	9240	9240	9240	9240	0
70	20240109	182800	1064296640	9240	9240	9240	9240	0
71	20240109	182700	1064296640	9240	9240	9240	9240	0
72	20240109	182600	1064296640	9240	9240	9240	9240	0
73	20240109	182500	1064296640	9240	9240	9240	9240	0
74	20240109	182400	1064296640	9240	9240	9240	9240	0
75	20240109	182300	1064296640	9240	9240	9240	9240	0
76	20240109	182200	1064296640	9240	9240	9240	9240	0
77	20240109	182100	1064296640	9240	9240	9240	9240	0
78	20240109	182000	1064296640	9240	9240	9240	9240	0
79	20240109	181900	1064296640	9240	9240	9240	9240	0
80	20240109	181800	1064296640	9240	9240	9240	9240	0
81	20240109	181700	1064296640	9240	9240	9240	9240	0
82	20240109	181600	1064296640	9240	9240	9240	9240	0
83	20240109	181500	1064296640	9240	9240	9240	9240	0
84	20240109	181400	1064296640	9240	9240	9240	9240	0
85	20240109	181300	1064296640	9240	9240	9240	9240	0
86	20240109	181200	1064296640	9240	9240	9240	9240	0
87	20240109	181100	1064296640	9240	9240	9240	9240	0
88	20240109	181000	1064296640	9240	9240	9240	9240	0
89	20240109	180900	1064296640	9240	9240	9240	9240	0
90	20240109	180800	1064296640	9240	9240	9240	9240	0
91	20240109	180700	1064296640	9240	9240	9240	9240	0
92	20240109	180600	1064296640	9240	9240	9240	9240	1165
93	20240109	180500	1064296640	9240	9240	9240	9240	0
94	20240109	180400	1064296640	9240	9240	9240	9240	0
95	20240109	180300	1064296640	9240	9240	9240	9240	0
96	20240109	180200	1064296640	9240	9240	9240	9240	0
97	20240109	180100	1064296640	9240	9240	9240	9240	0
98	20240109	180000	1064296640	9240	9240	9240	9240	0
99	20240109	175900	1064296640	9240	9240	9240	9240	0
100	20240109	175800	1064296640	9240	9240	9240	9240	0
101	20240109	175700	1064296640	9240	9240	9240	9240	0
102	20240109	175600	1064296640	9240	9240	9240	9240	0
103	20240109	175500	1064296640	9240	9240	9240	9240	0
104	20240109	175400	1064296640	9240	9240	9240	9240	0
105	20240109	175300	1064296640	9240	9240	9240	9240	0
106	20240109	175200	1064296640	9240	9240	9240	9240	0
107	20240109	175100	1064296640	9240	9240	9240	9240	0
108	20240109	175000	1064296640	9240	9240	9240	9240	0
109	20240109	174900	1064296640	9240	9240	9240	9240	0
110	20240109	174800	1064296640	9240	9240	9240	9240	0
111	20240109	174700	1064296640	9240	9240	9240	9240	0
112	20240109	174600	1064296640	9240	9240	9240	9240	0
113	20240109	174500	1064296640	9240	9240	9240	9240	0
114	20240109	174400	1064296640	9240	9240	9240	9240	0
115	20240109	174300	1064296640	9240	9240	9240	9240	0
116	20240109	174200	1064296640	9240	9240	9240	9240	0
117	20240109	174100	1064296640	9240	9240	9240	9240	0
118	20240109	174000	1064296640	9240	9240	9240	9240	0
119	20240109	173900	1064296640	9240	9240	9240	9240	0
120	20240109	173800	1064296640	9240	9240	9240	9240	0
121	20240109	173700	1064296640	9240	9240	9240	9240	0
122	20240109	173600	1064296640	9240	9240	9240	9240	1165
123	20240109	173500	1064296640	9240	9240	9240	9240	0
124	20240109	173400	1064296640	9240	9240	9240	9240	0
125	20240109	173300	1064296640	9240	9240	9240	9240	0
126	20240109	173200	1064296640	9240	9240	9240	9240	0
127	20240109	173100	1064296640	9240	9240	9240	9240	0
128	20240109	173000	1064296640	9240	9240	9240	9240	0
129	20240109	172900	1064296640	9240	9240	9240	9240	0
130	20240109	172800	1064296640	9240	9240	9240	9240	0
131	20240109	172700	1064296640	9240	9240	9240	9240	0
132	20240109	172600	1064296640	9240	9240	9240	9240	0
133	20240109	172500	1064296640	9240	9240	9240	9240	0
134	20240109	172400	1064296640	9240	9240	9240	9240	0
135	20240109	172300	1064296640	9240	9240	9240	9240	0
136	20240109	172200	1064296640	9240	9240	9240	9240	0
137	20240109	172100	1064296640	9240	9240	9240	9240	0
138	20240109	172000	1064296640	9240	9240	9240	9240	0
139	20240109	171900	1064296640	9240	9240	9240	9240	0
140	20240109	171800	1064296640	9240	9240	9240	9240	0
141	20240109	171700	1064296640	9240	9240	9240	9240	0
142	20240109	171600	1064296640	9240	9240	9240	9240	0
143	20240109	171500	1064296640	9240	9240	9240	9240	0
144	20240109	171400	1064296640	9240	9240	9240	9240	0
145	20240109	171300	1064296640	9240	9240	9240	9240	0
146	20240109	171200	1064296640	9240	9240	9240	9240	0
147	20240109	171100	1064296640	9240	9240	9240	9240	0
148	20240109	171000	1064296640	9240	9240	9240	9240	0
149	20240109	170900	1064296640	9240	9240	9240	9240	0
150	20240109	170800	1064296640	9240	9240	9240	9240	0
151	20240109	170700	1064296640	9240	9240	9240	9240	0
152	20240109	170600	1064296640	9240	9240	9240	9240	1165
153	20240109	170500	1064296640	9240	9240	9240	9240	0
154	20240109	170400	1064296640	9240	9240	9240	9240	0
155	20240109	170300	1064296640	9240	9240	9240	9240	0
156	20240109	170200	1064296640	9240	9240	9240	9240	0
157	20240109	170100	1064296640	9240	9240	9240	9240	0
158	20240109	170000	1064296640	9240	9240	9240	9240	0
159	20240109	165900	1064296640	9240	9240	9240	9240	0
160	20240109	165800	1064296640	9240	9240	9240	9240	0
161	20240109	165700	1064296640	9240	9240	9240	9240	0
162	20240109	165600	1064296640	9240	9240	9240	9240	0
163	20240109	165500	1064296640	9240	9240	9240	9240	0
164	20240109	165400	1064296640	9240	9240	9240	9240	0
165	20240109	165300	1064296640	9240	9240	9240	9240	0
166	20240109	165200	1064296640	9240	9240	9240	9240	0
167	20240109	165100	1064296640	9240	9240	9240	9240	0
168	20240109	165000	1064296640	9240	9240	9240	9240	0
169	20240109	164900	1064296640	9240	9240	9240	9240	0
170	20240109	164800	1064296640	9240	9240	9240	9240	0
171	20240109	164700	1064296640	9240	9240	9240	9240	0
172	20240109	164600	1064296640	9240	9240	9240	9240	0
173	20240109	164500	1064296640	9240	9240	9240	9240	0
174	20240109	164400	1064296640	9240	9240	9240	9240	0
175	20240109	164300	1064296640	9240	9240	9240	9240	0
176	20240109	164200	1064296640	9240	9240	9240	9240	0
177	20240109	164100	1064296640	9240	9240	9240	9240	0
178	20240109	164000	1064296640	9240	9240	9240	9240	0
179	20240109	163900	1064296640	9240	9240	9240	9240	0
180	20240109	163800	1064296640	9240	9240	9240	9240	0
181	20240109	163700	1064296640	9240	9240	9240	9240	0
182	20240109	163600	1064296640	9240	9240	9240	9240	1165
183	20240109	163500	1064296640	9240	9240	9240	9240	0
184	20240109	163400	1064296640	9240	9240	9240	9240	0
185	20240109	163300	1064296640	9240	9240	9240	9240	0
186	20240109	163200	1064296640	9240	9240	9240	9240	0
187	20240109	163100	1064296640	9240	9240	9240	9240	0
188	20240109	163000	1064296640	9240	9240	9240	9240	0
189	20240109	162900	1064296640	9240	9240	9240	9240	0
190	20240109	162800	1064296640	9240	9240	9240	9240	0
191	20240109	162700	1064296640	9240	9240	9240	9240	0
192	20240109	162600	1064296640	9240	9240	9240	9240	0
193	20240109	162500	1064296640	9240	9240	9240	9240	0
194	20240109	162400	1064296640	9240	9240	9240	9240	0
195	20240109	162300	1064296640	9240	9240	9240	9240	0
196	20240109	162200	1064296640	9240	9240	9240	9240	0
197	20240109	162100	1064296640	9240	9240	9240	9240	0
198	20240109	162000	1064296640	9240	9240	9240	9240	0
199	20240109	161900	1064296640	9240	9240	9240	9240	0
200	20240109	161800	1064296640	9240	9240	9240	9240	0
201	20240109	161700	1064296640	9240	9240	9240	9240	0
202	20240109	161600	1064296640	9240	9240	9240	9240	0
203	20240109	161500	1064296640	9240	9240	9240	9240	0
204	20240109	161400	1064296640	9240	9240	9240	9240	0
205	20240109	161300	1064296640	9240	9240	9240	9240	0
206	20240109	161200	1064296640	9240	9240	9240	9240	0
207	20240109	161100	1064296640	9240	9240	9240	9240	0
208	20240109	161000	1064296640	9240	9240	9240	9240	0
209	20240109	160900	1064296640	9240	9240	9240	9240	0
210	20240109	160800	1064296640	9240	9240	9240	9240	0
211	20240109	160700	1064296640	9240	9240	9240	9240	0
212	20240109	160600	1064296640	9240	9240	9240	9240	1165
213	20240109	160500	1064296640	9240	9240	9240	9240	0
214	20240109	160400	1064296640	9240	9240	9240	9240	0
215	20240109	160300	1064296640	9240	9240	9240	9240	0
216	20240109	160200	1064296640	9240	9240	9240	9240	0
217	20240109	160100	1064296640	9240	9240	9240	9240	0
218	20240109	160000	1064296640	9240	9240	9240	9240	0
219	20240109	155900	1064296640	9240	9240	9240	9240	0
220	20240109	155800	1064296640	9240	9240	9240	9240	0
221	20240109	155700	1064296640	9240	9240	9240	9240	0
222	20240109	155600	1064296640	9240	9240	9240	9240	0
223	20240109	155500	1064296640	9240	9240	9240	9240	0
224	20240109	155400	1064296640	9240	9240	9240	9240	0
225	20240109	155300	1064296640	9240	9240	9240	9240	0
226	20240109	155200	1064296640	9240	9240	9240	9240	0
227	20240109	155100	1064296640	9240	9240	9240	9240	0
228	20240109	155000	1064296640	9240	9240	9240	9240	0
229	20240109	154900	1064296640	9240	9240	9240	9240	0
230	20240109	154800	1064296640	9240	9240	9240	9240	0
231	20240109	154700	1064296640	9240	9240	9240	9240	0
232	20240109	154600	1064296640	9240	9240	9240	9240	0
233	20240109	154500	1064296640	9240	9240	9240	9240	0
234	20240109	154400	1064296640	9240	9240	9240	9240	0
235	20240109	154300	1064296640	9240	9240	9240	9240	0
236	20240109	154200	1064296640	9240	9240	9240	9240	0
237	20240109	154100	1064296640	9240	9240	9240	9240	0
238	20240109	154000	1064296640	9240	9240	9240	9240	0
239	20240109	153900	1064296640	9240	9240	9240	9240	0
240	20240109	153800	1064296640	9240	9240	9240	9240	0
241	20240109	153700	1064296640	9240	9240	9240	9240	0
242	20240109	153600	1064296640	9240	9240	9240	9240	1165
243	20240109	153500	1064296640	9240	9240	9240	9240	0
244	20240109	153400	1064296640	9240	9240	9240	9240	0
245	20240109	153300	1064296640	9240	9240	9240	9240	0
246	20240109	153200	1064296640	9240	9240	9240	9240	0
247	20240109	153100	1064296640	9240	9240	9240	9240	0
248	20240109	153000	1064296640	9240	9240	9240	9240	1165
249	20240109	152900	1053532040	9220	9220	9220	9220	0
250	20240109	152800	1053532040	9220	9220	9220	9220	0
251	20240109	152700	1053532040	9220	9220	9220	9220	0
252	20240109	152600	1053532040	9220	9220	9220	9220	0
253	20240109	152500	1053532040	9220	9220	9220	9220	0
254	20240109	152400	1053532040	9220	9220	9220	9220	0
255	20240109	152300	1053532040	9220	9220	9220	9220	0
256	20240109	152200	1053532040	9220	9220	9220	9220	0
257	20240109	152100	1053532040	9220	9220	9220	9220	0
258	20240109	152000	1053532040	9220	9220	9220	9220	0
259	20240109	151900	1053532040	9220	9230	9230	9220	332
260	20240109	151800	1050470900	9240	9220	9240	9220	139
261	20240109	151700	1049187920	9240	9210	9240	9210	420
262	20240109	151600	1045317670	9210	9210	9210	9210	354
263	20240109	151500	1042057330	9210	9190	9210	9190	139
264	20240109	151400	1040778680	9210	9210	9210	9210	0
265	20240109	151300	1040778680	9210	9210	9210	9210	602
266	20240109	151200	1035234260	9200	9190	9200	9190	22
267	20240109	151100	1035031970	9180	9190	9190	9180	1268
268	20240109	151000	1023389050	9190	9180	9190	9180	1236
269	20240109	150900	1012041970	9190	9180	9190	9170	2093
270	20240109	150800	992847920	9180	9200	9200	9180	1634
271	20240109	150700	977845420	9200	9190	9200	9190	386
272	20240109	150600	974298010	9180	9190	9200	9180	901
273	20240109	150500	966015330	9200	9200	9200	9200	433
274	20240109	150400	962031730	9200	9200	9200	9200	1646
275	20240109	150300	946888530	9200	9200	9200	9200	1288
276	20240109	150200	935038930	9200	9200	9230	9200	2200
277	20240109	150100	914798900	9200	9220	9230	9200	1118
278	20240109	150000	904510800	9220	9180	9220	9180	2168
279	20240109	145900	884607030	9180	9220	9220	9180	3870
280	20240109	145800	849052110	9220	9220	9220	9220	4
281	20240109	145700	849015230	9220	9220	9220	9220	1
282	20240109	145600	849006010	9230	9200	9230	9200	712
283	20240109	145500	842455560	9200	9230	9230	9180	2311
284	20240109	145400	821218810	9200	9220	9250	9200	2168
285	20240109	145300	801267470	9220	9220	9220	9220	1
286	20240109	145200	801258250	9210	9240	9240	9210	21
287	20240109	145100	801064710	9200	9230	9250	9200	5235
288	20240109	145000	752879320	9240	9230	9240	9210	116
289	20240109	144900	751808830	9230	9210	9230	9210	11
290	20240109	144800	751707500	9240	9240	9240	9240	0
291	20240109	144700	751707500	9240	9210	9240	9200	2144
292	20240109	144600	731973830	9240	9240	9240	9200	8091
293	20240109	144500	657474200	9260	9280	9280	9260	11
294	20240109	144400	657372320	9250	9250	9250	9240	2110
295	20240109	144300	637873070	9280	9270	9280	9270	273
296	20240109	144200	635342340	9270	9270	9270	9270	127
297	20240109	144100	634165050	9280	9270	9280	9270	24
298	20240109	144000	633942560	9270	9270	9270	9270	0
299	20240109	143900	633942560	9270	9250	9270	9240	228
300	20240109	143800	631833640	9280	9290	9290	9260	266
301	20240109	143700	629369650	9290	9290	9290	9270	29
302	20240109	143600	629100440	9290	9270	9290	9270	11
303	20240109	143500	628998450	9290	9270	9290	9270	21
304	20240109	143400	628803560	9290	9300	9300	9270	164
305	20240109	143300	627281830	9320	9320	9320	9320	17
306	20240109	143200	627123390	9330	9320	9330	9320	37
307	20240109	143100	626778540	9310	9280	9320	9280	28
308	20240109	143000	626518260	9290	9280	9290	9280	72
309	20240109	142900	625849560	9280	9270	9280	9270	32
310	20240109	142800	625552700	9270	9270	9290	9270	136
311	20240109	142700	624290960	9260	9260	9260	9260	10
312	20240109	142600	624198360	9290	9290	9290	9290	50
313	20240109	142500	623733860	9310	9300	9310	9300	221
314	20240109	142400	621677510	9300	9270	9300	9270	87
315	20240109	142300	620869990	9300	9280	9300	9280	352
316	20240109	142200	617599970	9280	9280	9280	9280	0
317	20240109	142100	617599970	9280	9270	9280	9270	78
318	20240109	142000	616876900	9270	9270	9270	9260	14
319	20240109	141900	616747220	9270	9260	9270	9260	12
320	20240109	141800	616636090	9270	9270	9270	9270	0
321	20240109	141700	616636090	9270	9270	9270	9230	12
322	20240109	141600	616525250	9230	9260	9260	9230	520
323	20240109	141500	611718820	9270	9270	9270	9260	22
324	20240109	141400	611514980	9270	9260	9270	9260	11
325	20240109	141300	611413110	9270	9270	9270	9270	1
326	20240109	141200	611403840	9260	9260	9260	9260	10
327	20240109	141100	611311240	9270	9260	9270	9260	11
328	20240109	141000	611209370	9270	9250	9270	9250	12
329	20240109	140900	611098330	9270	9250	9270	9250	12
330	20240109	140800	610987290	9270	9270	9270	9270	36
331	20240109	140700	610653570	9250	9280	9280	9250	11
332	20240109	140600	610551790	9270	9270	9270	9270	224
333	20240109	140500	608475310	9280	9280	9280	9270	12
334	20240109	140400	608364050	9280	9270	9280	9270	11
335	20240109	140300	608262070	9280	9280	9280	9280	1
336	20240109	140200	608252790	9270	9270	9280	9270	21
337	20240109	140100	608058110	9280	9280	9280	9280	0
338	20240109	140000	608058110	9280	9270	9280	9270	27
339	20240109	135900	607807810	9270	9240	9270	9240	11
340	20240109	135800	607706140	9270	9270	9270	9270	1
341	20240109	135700	607696870	9240	9240	9240	9240	10
342	20240109	135600	607604470	9270	9240	9270	9240	11
343	20240109	135500	607502800	9270	9240	9270	9240	11
344	20240109	135400	607401130	9270	9270	9270	9270	0
345	20240109	135300	607401130	9270	9260	9270	9260	300
346	20240109	135200	604620900	9260	9240	9260	9240	11
347	20240109	135100	604519240	9240	9240	9240	9240	255
348	20240109	135000	602163040	9240	9240	9240	9240	10
349	20240109	134900	602070640	9240	9240	9240	9240	0
350	20240109	134800	602070640	9240	9240	9240	9240	10
351	20240109	134700	601978240	9240	9240	9240	9240	10
352	20240109	134600	601885840	9240	9240	9240	9240	10
353	20240109	134500	601793440	9240	9240	9240	9240	10
354	20240109	134400	601701040	9240	9240	9240	9240	10
355	20240109	134300	601608640	9240	9240	9240	9240	10
356	20240109	134200	601516240	9240	9240	9240	9240	10
357	20240109	134100	601423840	9240	9240	9240	9240	10
358	20240109	134000	601331440	9240	9240	9240	9240	10
359	20240109	133900	601239040	9240	9240	9240	9240	231
360	20240109	133800	599104600	9240	9240	9240	9240	7
361	20240109	133700	599039920	9220	9220	9220	9220	20
362	20240109	133600	598855520	9220	9220	9220	9220	10
363	20240109	133500	598763320	9240	9240	9240	9240	0
364	20240109	133400	598763320	9240	9240	9240	9240	10
365	20240109	133300	598670920	9210	9210	9210	9210	10
366	20240109	133200	598578820	9210	9210	9210	9210	10
367	20240109	133100	598486720	9210	9220	9220	9210	10
368	20240109	133000	598394610	9210	9210	9210	9210	10
369	20240109	132900	598302510	9210	9210	9240	9210	659
370	20240109	132800	592232150	9210	9220	9220	9210	1495
371	20240109	132700	578452810	9220	9220	9220	9220	10
372	20240109	132600	578360610	9230	9220	9230	9220	11
373	20240109	132500	578259180	9230	9220	9230	9220	40
374	20240109	132400	577890080	9230	9230	9230	9230	291
375	20240109	132300	575204150	9230	9230	9230	9230	500
376	20240109	132200	570589150	9240	9240	9240	9240	331
377	20240109	132100	567530710	9240	9240	9240	9240	10
378	20240109	132000	567438310	9240	9240	9240	9240	90
379	20240109	131900	566606710	9240	9240	9240	9240	10
380	20240109	131800	566514310	9240	9240	9240	9240	10
381	20240109	131700	566421910	9240	9240	9240	9240	10
382	20240109	131600	566329510	9240	9250	9250	9240	110
383	20240109	131500	565313050	9250	9250	9250	9250	26
384	20240109	131400	565072550	9250	9250	9250	9250	0
385	20240109	131300	565072550	9250	9250	9250	9250	10
386	20240109	131200	564980050	9250	9250	9250	9250	20
387	20240109	131100	564795050	9250	9250	9250	9250	10
388	20240109	131000	564702550	9280	9270	9280	9270	30
389	20240109	130900	564424280	9280	9270	9280	9270	3
390	20240109	130800	564396450	9240	9260	9260	9240	725
391	20240109	130700	557694480	9260	9260	9260	9260	10
392	20240109	130600	557601880	9260	9260	9260	9260	10
393	20240109	130500	557509280	9260	9260	9260	9260	10
394	20240109	130400	557416680	9260	9260	9260	9260	0
395	20240109	130300	557416680	9260	9260	9260	9260	10
396	20240109	130200	557324080	9260	9260	9260	9260	10
397	20240109	130100	557231480	9260	9260	9260	9260	510
398	20240109	130000	552508880	9260	9260	9260	9260	10
399	20240109	125900	552416280	9260	9260	9260	9260	0
400	20240109	125800	552416280	9260	9260	9260	9260	20
401	20240109	125700	552231080	9260	9260	9260	9260	10
402	20240109	125600	552138480	9290	9290	9290	9290	0
403	20240109	125500	552138480	9290	9250	9290	9250	60
404	20240109	125400	551582120	9250	9250	9250	9250	0
405	20240109	125300	551582120	9250	9250	9250	9250	12
406	20240109	125200	551471120	9250	9250	9250	9250	10
407	20240109	125100	551378620	9250	9250	9250	9250	10
408	20240109	125000	551286120	9250	9250	9250	9250	29
409	20240109	124900	551017870	9250	9260	9260	9250	98
410	20240109	124800	550111270	9250	9250	9250	9250	10
411	20240109	124700	550018770	9260	9260	9260	9260	0
412	20240109	124600	550018770	9260	9260	9260	9250	420
413	20240109	124500	546133570	9260	9250	9260	9250	20
414	20240109	124400	545948470	9260	9260	9260	9260	0
415	20240109	124300	545948470	9260	9260	9260	9260	0
416	20240109	124200	545948470	9260	9250	9260	9250	11
417	20240109	124100	545846710	9250	9250	9250	9250	10
418	20240109	124000	545754210	9250	9250	9250	9250	10
419	20240109	123900	545661710	9250	9250	9250	9250	0
420	20240109	123800	545661710	9250	9250	9250	9250	20
421	20240109	123700	545476710	9250	9260	9260	9250	9
422	20240109	123600	545393450	9260	9260	9260	9260	1
423	20240109	123500	545384190	9260	9260	9260	9260	10
424	20240109	123400	545291590	9250	9250	9250	9250	50
425	20240109	123300	544829090	9250	9250	9250	9250	10
426	20240109	123200	544736590	9250	9260	9260	9250	10
427	20240109	123100	544644080	9250	9250	9250	9250	10
428	20240109	123000	544551580	9250	9250	9250	9250	10
429	20240109	122900	544459080	9250	9250	9250	9250	0
430	20240109	122800	544459080	9250	9250	9250	9250	15
431	20240109	122700	544320330	9250	9270	9270	9250	134
432	20240109	122600	543080350	9270	9270	9270	9270	0
433	20240109	122500	543080350	9270	9270	9270	9270	21
434	20240109	122400	542885680	9250	9250	9250	9250	10
435	20240109	122300	542793180	9270	9270	9270	9270	193
436	20240109	122200	541004070	9270	9270	9270	9270	40
437	20240109	122100	540633270	9270	9270	9280	9270	342
438	20240109	122000	537462380	9280	9280	9280	9280	0
439	20240109	121900	537462380	9280	9270	9280	9270	24
440	20240109	121800	537239760	9270	9260	9270	9260	30
441	20240109	121700	536961830	9260	9260	9260	9260	33
442	20240109	121600	536656250	9260	9260	9260	9260	0
443	20240109	121500	536656250	9260	9260	9260	9260	0
444	20240109	121400	536656250	9260	9250	9260	9250	20
445	20240109	121300	536471150	9260	9260	9260	9260	2
446	20240109	121200	536452630	9240	9240	9240	9240	20
447	20240109	121100	536267830	9240	9250	9250	9240	35
448	20240109	121000	535944420	9240	9240	9240	9240	0
449	20240109	120900	535944420	9240	9250	9250	9240	10
450	20240109	120800	535851970	9250	9250	9250	9250	10
451	20240109	120700	535759470	9240	9240	9240	9240	20
452	20240109	120600	535574670	9240	9240	9240	9240	10
453	20240109	120500	535482270	9260	9260	9260	9260	1
454	20240109	120400	535473010	9260	9260	9260	9260	6
455	20240109	120300	535417450	9250	9240	9250	9240	11
456	20240109	120200	535315800	9240	9240	9240	9240	10
457	20240109	120100	535223400	9230	9240	9240	9230	10
458	20240109	120000	535131090	9230	9230	9230	9230	0
459	20240109	115900	535131090	9230	9230	9230	9230	10
460	20240109	115800	535038790	9230	9240	9240	9230	10
461	20240109	115700	534946470	9230	9230	9230	9230	10
462	20240109	115600	534854170	9230	9220	9230	9220	91
463	20240109	115500	534014340	9230	9230	9230	9230	1
464	20240109	115400	534005110	9220	9230	9230	9220	47
465	20240109	115300	533571400	9260	9260	9260	9260	0
466	20240109	115200	533571400	9260	9220	9260	9220	2363
467	20240109	115100	511779380	9220	9200	9220	9200	1576
468	20240109	115000	497264610	9200	9190	9200	9190	1986
469	20240109	114900	479003640	9200	9220	9220	9200	4035
470	20240109	114800	441858970	9220	9220	9220	9220	372
471	20240109	114700	438429130	9220	9220	9220	9220	10
472	20240109	114600	438336930	9220	9220	9220	9220	20
473	20240109	114500	438152530	9220	9220	9220	9220	3
474	20240109	114400	438124870	9220	9230	9230	9220	20
475	20240109	114300	437940370	9230	9220	9230	9220	28
476	20240109	114200	437682010	9220	9220	9220	9220	10
477	20240109	114100	437589810	9220	9220	9220	9220	10
478	20240109	114000	437497610	9220	9220	9220	9220	15
479	20240109	113900	437359310	9220	9220	9220	9220	20
480	20240109	113800	437174910	9220	9220	9220	9220	10
481	20240109	113700	437082710	9230	9230	9230	9230	31
482	20240109	113600	436796580	9230	9220	9230	9220	11
483	20240109	113500	436695150	9220	9220	9220	9220	88
484	20240109	113400	435883790	9220	9220	9220	9220	110
485	20240109	113300	434869590	9220	9220	9220	9220	196
486	20240109	113200	433062470	9220	9220	9220	9220	516
487	20240109	113100	428304950	9220	9220	9230	9220	1280
488	20240109	113000	416501850	9220	9220	9220	9220	72
489	20240109	112900	415838010	9220	9220	9230	9220	840
490	20240109	112800	408093160	9230	9230	9230	9220	173
491	20240109	112700	406496470	9230	9250	9250	9220	2029
492	20240109	112600	387762200	9250	9230	9250	9230	157
493	20240109	112500	386310150	9230	9240	9240	9230	264
494	20240109	112400	383872830	9240	9240	9240	9240	30
495	20240109	112300	383595630	9240	9240	9240	9240	10
496	20240109	112200	383503230	9240	9240	9240	9230	124
497	20240109	112100	382358060	9240	9240	9240	9240	37
498	20240109	112000	382016180	9240	9230	9240	9230	560
499	20240109	111900	376846170	9240	9250	9250	9240	3127
500	20240109	111800	347940310	9250	9270	9270	9250	810
501	20240109	111700	340441850	9270	9270	9270	9270	10
502	20240109	111600	340349150	9270	9270	9270	9270	20
503	20240109	111500	340163750	9270	9270	9270	9270	0
504	20240109	111400	340163750	9270	9270	9270	9270	9
505	20240109	111300	340080320	9280	9280	9280	9280	1
506	20240109	111200	340071040	9280	9280	9280	9280	15
507	20240109	111100	339931840	9280	9280	9280	9280	10
508	20240109	111000	339839040	9280	9280	9280	9280	20
509	20240109	110900	339653440	9270	9270	9270	9270	20
510	20240109	110800	339468040	9270	9270	9270	9270	4
511	20240109	110700	339430960	9260	9260	9260	9260	20
512	20240109	110600	339245760	9260	9260	9260	9260	10
513	20240109	110500	339153160	9270	9270	9270	9270	1
514	20240109	110400	339143890	9280	9280	9280	9280	4
515	20240109	110300	339106770	9260	9260	9260	9260	20
516	20240109	110200	338921570	9260	9270	9270	9260	8
517	20240109	110100	338847480	9270	9260	9270	9260	12
518	20240109	110000	338736340	9270	9270	9270	9270	0
519	20240109	105900	338736340	9270	9270	9270	9270	19
520	20240109	105800	338560210	9280	9280	9280	9280	6
521	20240109	105700	338504530	9270	9270	9270	9270	15
522	20240109	105600	338365480	9270	9270	9270	9270	1
523	20240109	105500	338356210	9270	9270	9270	9270	4
524	20240109	105400	338319130	9270	9270	9270	9270	10
525	20240109	105300	338226430	9260	9260	9260	9260	10
526	20240109	105200	338133830	9260	9260	9260	9260	10
527	20240109	105100	338041230	9260	9260	9260	9260	0
528	20240109	105000	338041230	9260	9260	9260	9250	162
529	20240109	104900	336542530	9260	9260	9260	9260	0
530	20240109	104800	336542530	9260	9250	9260	9240	1286
531	20240109	104700	324653620	9260	9260	9260	9260	20
532	20240109	104600	324468420	9260	9260	9260	9260	2
533	20240109	104500	324449900	9260	9280	9280	9260	8
534	20240109	104400	324375760	9280	9280	9280	9280	12
535	20240109	104300	324264400	9320	9250	9320	9250	15
536	20240109	104200	324125360	9250	9250	9250	9250	10
537	20240109	104100	324032860	9250	9250	9250	9250	0
538	20240109	104000	324032860	9250	9250	9250	9250	173
539	20240109	103900	322432610	9250	9260	9260	9250	297
540	20240109	103800	319684060	9260	9250	9260	9250	1086
541	20240109	103700	309631790	9240	9240	9240	9240	60
542	20240109	103600	309077390	9240	9250	9250	9240	87
543	20240109	103500	308273460	9240	9240	9240	9240	1520
544	20240109	103400	294228660	9240	9240	9240	9240	10
545	20240109	103300	294136260	9250	9260	9260	9250	1004
546	20240109	103200	284845860	9270	9280	9280	9270	310
547	20240109	103100	281972070	9290	9290	9290	9290	23
548	20240109	103000	281758400	9270	9270	9270	9270	10
549	20240109	102900	281665700	9290	9290	9290	9290	8
550	20240109	102800	281591380	9290	9290	9290	9290	10
551	20240109	102700	281498480	9290	9300	9300	9290	10
552	20240109	102600	281405520	9290	9280	9290	9280	251
553	20240109	102500	279074820	9280	9280	9280	9280	2
554	20240109	102400	279056260	9260	9260	9260	9260	10
555	20240109	102300	278963660	9250	9260	9270	9250	958
556	20240109	102200	270100160	9260	9260	9260	9260	10
557	20240109	102100	270007560	9260	9260	9260	9260	27
558	20240109	102000	269757540	9250	9260	9260	9250	20
559	20240109	101900	269572440	9250	9260	9260	9250	613
560	20240109	101800	263901150	9260	9280	9280	9250	3241
561	20240109	101700	233876960	9280	9290	9290	9280	1044
562	20240109	101600	224188300	9290	9290	9290	9290	413
563	20240109	101500	220351530	9290	9290	9290	9290	10
564	20240109	101400	220258630	9300	9300	9300	9300	652
565	20240109	101300	214195030	9310	9310	9310	9310	249
566	20240109	101200	211876840	9320	9310	9320	9310	22
567	20240109	101100	211672000	9310	9310	9310	9310	0
568	20240109	101000	211672000	9310	9310	9310	9310	11
569	20240109	100900	211569590	9320	9320	9320	9320	9
570	20240109	100800	211485710	9330	9330	9330	9330	0
571	20240109	100700	211485710	9330	9310	9330	9310	25
572	20240109	100600	211252860	9310	9310	9310	9310	0
573	20240109	100500	211252860	9310	9310	9310	9310	10
574	20240109	100400	211159760	9320	9320	9320	9320	9
575	20240109	100300	211075880	9320	9320	9320	9320	852
576	20240109	100200	203135240	9330	9330	9350	9330	44
577	20240109	100100	202724700	9320	9320	9320	9320	6
578	20240109	100000	202668780	9320	9320	9320	9320	20
579	20240109	095900	202482380	9320	9320	9320	9320	10
580	20240109	095800	202389180	9350	9350	9350	9350	100
581	20240109	095700	201454180	9320	9340	9340	9320	478
582	20240109	095600	196998400	9340	9340	9340	9340	0
583	20240109	095500	196998400	9340	9340	9340	9340	10
584	20240109	095400	196905000	9340	9340	9340	9340	19
585	20240109	095300	196727540	9340	9330	9340	9330	6
586	20240109	095200	196671550	9340	9330	9340	9330	15
587	20240109	095100	196531550	9340	9340	9340	9340	0
588	20240109	095000	196531550	9340	9350	9350	9340	30
589	20240109	094900	196251150	9350	9350	9350	9350	0
590	20240109	094800	196251150	9350	9350	9360	9330	2465
591	20240109	094700	173244990	9350	9350	9350	9350	10
592	20240109	094600	173151490	9350	9350	9350	9350	0
593	20240109	094500	173151490	9350	9360	9360	9350	44
594	20240109	094400	172739910	9360	9360	9360	9360	1
595	20240109	094300	172730550	9360	9350	9360	9350	22
596	20240109	094200	172524820	9350	9360	9360	9350	11
597	20240109	094100	172421960	9350	9380	9380	9350	46
598	20240109	094000	171991800	9380	9380	9380	9380	18
599	20240109	093900	171822960	9350	9350	9350	9350	338
600	20240109	093800	168662660	9360	9360	9360	9360	28
601	20240109	093700	168400580	9350	9390	9390	9330	736
602	20240109	093600	161507200	9390	9370	9390	9370	107
603	20240109	093500	160502490	9360	9370	9370	9360	32
604	20240109	093400	160202780	9360	9360	9360	9360	10
605	20240109	093300	160109180	9360	9360	9360	9360	10
606	20240109	093200	160015580	9360	9360	9360	9360	60
607	20240109	093100	159453980	9360	9390	9430	9360	456
608	20240109	093000	155177020	9360	9370	9420	9360	803
609	20240109	092900	147623590	9360	9360	9360	9360	41
610	20240109	092800	147239830	9360	9350	9430	9350	176
611	20240109	092700	145586870	9340	9310	9350	9310	1680
612	20240109	092600	129912090	9310	9300	9310	9300	261
613	20240109	092500	127483240	9300	9300	9300	9300	21
614	20240109	092400	127287940	9290	9280	9290	9280	14
615	20240109	092300	127157980	9280	9280	9280	9280	99
616	20240109	092200	126239260	9280	9270	9280	9270	377
617	20240109	092100	122744320	9280	9290	9290	9280	565
618	20240109	092000	117498310	9310	9310	9310	9310	18
619	20240109	091900	117330730	9290	9290	9290	9290	135
620	20240109	091800	116076580	9290	9290	9290	9290	501
621	20240109	091700	111422290	9290	9300	9300	9290	37
622	20240109	091600	111078290	9300	9320	9320	9300	216
623	20240109	091500	109069080	9320	9300	9320	9300	18
624	20240109	091400	108901440	9290	9300	9300	9290	147
625	20240109	091300	107534790	9290	9280	9290	9280	155
626	20240109	091200	106095310	9280	9280	9330	9270	319
627	20240109	091100	103134940	9270	9320	9330	9260	5886
628	20240109	091000	48523090	9360	9320	9360	9310	1375
629	20240109	090900	35708250	9320	9330	9360	9320	706
630	20240109	090800	29118620	9350	9340	9350	9330	540
631	20240109	090700	24079550	9370	9370	9390	9340	863
632	20240109	090600	16011710	9350	9350	9370	9350	462
633	20240109	090500	11691990	9350	9380	9380	9340	318
634	20240109	090400	8716200	9390	9410	9440	9380	177
635	20240109	090300	7051780	9450	9450	9450	9450	0
636	20240109	090200	7051780	9450	9450	9450	9450	3
637	20240109	090100	7023430	9480	9480	9480	9480	0
638	20240109	090000	7023430	9480	9490	9490	9420	744