KissMeData/212560/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204100	1432689920	9210	9210	9210	9210	6020
3	20240108	204000	1432689920	9210	9210	9210	9210	0
4	20240108	203900	1432689920	9210	9210	9210	9210	0
5	20240108	203800	1432689920	9210	9210	9210	9210	0
6	20240108	203700	1432689920	9210	9210	9210	9210	0
7	20240108	203600	1432689920	9210	9210	9210	9210	0
8	20240108	203500	1432689920	9210	9210	9210	9210	0
9	20240108	203400	1432689920	9210	9210	9210	9210	0
10	20240108	203300	1432689920	9210	9210	9210	9210	0
11	20240108	203200	1432689920	9210	9210	9210	9210	0
12	20240108	203100	1432689920	9210	9210	9210	9210	0
13	20240108	203000	1432689920	9210	9210	9210	9210	0
14	20240108	202900	1432689920	9210	9210	9210	9210	0
15	20240108	202800	1432689920	9210	9210	9210	9210	0
16	20240108	202700	1432689920	9210	9210	9210	9210	0
17	20240108	202600	1432689920	9210	9210	9210	9210	0
18	20240108	202500	1432689920	9210	9210	9210	9210	0
19	20240108	202400	1432689920	9210	9210	9210	9210	0
20	20240108	202300	1432689920	9210	9210	9210	9210	0
21	20240108	202200	1432689920	9210	9210	9210	9210	0
22	20240108	202100	1432689920	9210	9210	9210	9210	0
23	20240108	202000	1432689920	9210	9210	9210	9210	0
24	20240108	201900	1432689920	9210	9210	9210	9210	0
25	20240108	201800	1432689920	9210	9210	9210	9210	0
26	20240108	201700	1432689920	9210	9210	9210	9210	0
27	20240108	201600	1432689920	9210	9210	9210	9210	0
28	20240108	201500	1432689920	9210	9210	9210	9210	0
29	20240108	201400	1432689920	9210	9210	9210	9210	0
30	20240108	201300	1432689920	9210	9210	9210	9210	0
31	20240108	201200	1432689920	9210	9210	9210	9210	0
32	20240108	201100	1432689920	9210	9210	9210	9210	6020
33	20240108	201000	1432689920	9210	9210	9210	9210	0
34	20240108	200900	1432689920	9210	9210	9210	9210	0
35	20240108	200800	1432689920	9210	9210	9210	9210	0
36	20240108	200700	1432689920	9210	9210	9210	9210	0
37	20240108	200600	1432689920	9210	9210	9210	9210	0
38	20240108	200500	1432689920	9210	9210	9210	9210	0
39	20240108	200400	1432689920	9210	9210	9210	9210	0
40	20240108	200300	1432689920	9210	9210	9210	9210	0
41	20240108	200200	1432689920	9210	9210	9210	9210	0
42	20240108	200100	1432689920	9210	9210	9210	9210	0
43	20240108	200000	1432689920	9210	9210	9210	9210	0
44	20240108	195900	1432689920	9210	9210	9210	9210	0
45	20240108	195800	1432689920	9210	9210	9210	9210	0
46	20240108	195700	1432689920	9210	9210	9210	9210	0
47	20240108	195600	1432689920	9210	9210	9210	9210	0
48	20240108	195500	1432689920	9210	9210	9210	9210	0
49	20240108	195400	1432689920	9210	9210	9210	9210	0
50	20240108	195300	1432689920	9210	9210	9210	9210	0
51	20240108	195200	1432689920	9210	9210	9210	9210	0
52	20240108	195100	1432689920	9210	9210	9210	9210	0
53	20240108	195000	1432689920	9210	9210	9210	9210	0
54	20240108	194900	1432689920	9210	9210	9210	9210	0
55	20240108	194800	1432689920	9210	9210	9210	9210	0
56	20240108	194700	1432689920	9210	9210	9210	9210	0
57	20240108	194600	1432689920	9210	9210	9210	9210	0
58	20240108	194500	1432689920	9210	9210	9210	9210	0
59	20240108	194400	1432689920	9210	9210	9210	9210	0
60	20240108	194300	1432689920	9210	9210	9210	9210	0
61	20240108	194200	1432689920	9210	9210	9210	9210	0
62	20240108	194100	1432689920	9210	9210	9210	9210	6020
63	20240108	194000	1432689920	9210	9210	9210	9210	0
64	20240108	193900	1432689920	9210	9210	9210	9210	0
65	20240108	193800	1432689920	9210	9210	9210	9210	0
66	20240108	193700	1432689920	9210	9210	9210	9210	0
67	20240108	193600	1432689920	9210	9210	9210	9210	0
68	20240108	193500	1432689920	9210	9210	9210	9210	0
69	20240108	193400	1432689920	9210	9210	9210	9210	0
70	20240108	193300	1432689920	9210	9210	9210	9210	0
71	20240108	193200	1432689920	9210	9210	9210	9210	0
72	20240108	193100	1432689920	9210	9210	9210	9210	0
73	20240108	193000	1432689920	9210	9210	9210	9210	0
74	20240108	192900	1432689920	9210	9210	9210	9210	0
75	20240108	192800	1432689920	9210	9210	9210	9210	0
76	20240108	192700	1432689920	9210	9210	9210	9210	0
77	20240108	192600	1432689920	9210	9210	9210	9210	0
78	20240108	192500	1432689920	9210	9210	9210	9210	0
79	20240108	192400	1432689920	9210	9210	9210	9210	0
80	20240108	192300	1432689920	9210	9210	9210	9210	0
81	20240108	192200	1432689920	9210	9210	9210	9210	0
82	20240108	192100	1432689920	9210	9210	9210	9210	0
83	20240108	192000	1432689920	9210	9210	9210	9210	0
84	20240108	191900	1432689920	9210	9210	9210	9210	0
85	20240108	191800	1432689920	9210	9210	9210	9210	0
86	20240108	191700	1432689920	9210	9210	9210	9210	0
87	20240108	191600	1432689920	9210	9210	9210	9210	0
88	20240108	191500	1432689920	9210	9210	9210	9210	0
89	20240108	191400	1432689920	9210	9210	9210	9210	0
90	20240108	191300	1432689920	9210	9210	9210	9210	0
91	20240108	191200	1432689920	9210	9210	9210	9210	0
92	20240108	191100	1432689920	9210	9210	9210	9210	6020
93	20240108	191000	1432689920	9210	9210	9210	9210	0
94	20240108	190900	1432689920	9210	9210	9210	9210	0
95	20240108	190800	1432689920	9210	9210	9210	9210	0
96	20240108	190700	1432689920	9210	9210	9210	9210	0
97	20240108	190600	1432689920	9210	9210	9210	9210	0
98	20240108	190500	1432689920	9210	9210	9210	9210	0
99	20240108	190400	1432689920	9210	9210	9210	9210	0
100	20240108	190300	1432689920	9210	9210	9210	9210	0
101	20240108	190200	1432689920	9210	9210	9210	9210	0
102	20240108	190100	1432689920	9210	9210	9210	9210	0
103	20240108	190000	1432689920	9210	9210	9210	9210	0
104	20240108	185900	1432689920	9210	9210	9210	9210	0
105	20240108	185800	1432689920	9210	9210	9210	9210	0
106	20240108	185700	1432689920	9210	9210	9210	9210	0
107	20240108	185600	1432689920	9210	9210	9210	9210	0
108	20240108	185500	1432689920	9210	9210	9210	9210	0
109	20240108	185400	1432689920	9210	9210	9210	9210	0
110	20240108	185300	1432689920	9210	9210	9210	9210	0
111	20240108	185200	1432689920	9210	9210	9210	9210	0
112	20240108	185100	1432689920	9210	9210	9210	9210	0
113	20240108	185000	1432689920	9210	9210	9210	9210	0
114	20240108	184900	1432689920	9210	9210	9210	9210	0
115	20240108	184800	1432689920	9210	9210	9210	9210	0
116	20240108	184700	1432689920	9210	9210	9210	9210	0
117	20240108	184600	1432689920	9210	9210	9210	9210	0
118	20240108	184500	1432689920	9210	9210	9210	9210	0
119	20240108	184400	1432689920	9210	9210	9210	9210	0
120	20240108	184300	1432689920	9210	9210	9210	9210	0
121	20240108	184200	1432689920	9210	9210	9210	9210	0
122	20240108	184100	1432689920	9210	9210	9210	9210	6020
123	20240108	184000	1432689920	9210	9210	9210	9210	0
124	20240108	183900	1432689920	9210	9210	9210	9210	0
125	20240108	183800	1432689920	9210	9210	9210	9210	0
126	20240108	183700	1432689920	9210	9210	9210	9210	0
127	20240108	183600	1432689920	9210	9210	9210	9210	0
128	20240108	183500	1432689920	9210	9210	9210	9210	0
129	20240108	183400	1432689920	9210	9210	9210	9210	0
130	20240108	183300	1432689920	9210	9210	9210	9210	0
131	20240108	183200	1432689920	9210	9210	9210	9210	0
132	20240108	183100	1432689920	9210	9210	9210	9210	0
133	20240108	183000	1432689920	9210	9210	9210	9210	0
134	20240108	182900	1432689920	9210	9210	9210	9210	0
135	20240108	182800	1432689920	9210	9210	9210	9210	0
136	20240108	182700	1432689920	9210	9210	9210	9210	0
137	20240108	182600	1432689920	9210	9210	9210	9210	0
138	20240108	182500	1432689920	9210	9210	9210	9210	0
139	20240108	182400	1432689920	9210	9210	9210	9210	0
140	20240108	182300	1432689920	9210	9210	9210	9210	0
141	20240108	182200	1432689920	9210	9210	9210	9210	0
142	20240108	182100	1432689920	9210	9210	9210	9210	0
143	20240108	182000	1432689920	9210	9210	9210	9210	0
144	20240108	181900	1432689920	9210	9210	9210	9210	0
145	20240108	181800	1432689920	9210	9210	9210	9210	0
146	20240108	181700	1432689920	9210	9210	9210	9210	0
147	20240108	181600	1432689920	9210	9210	9210	9210	0
148	20240108	181500	1432689920	9210	9210	9210	9210	0
149	20240108	181400	1432689920	9210	9210	9210	9210	0
150	20240108	181300	1432689920	9210	9210	9210	9210	0
151	20240108	181200	1432689920	9210	9210	9210	9210	0
152	20240108	181100	1432689920	9210	9210	9210	9210	6020
153	20240108	181000	1432689920	9210	9210	9210	9210	0
154	20240108	180900	1432689920	9210	9210	9210	9210	0
155	20240108	180800	1432689920	9210	9210	9210	9210	0
156	20240108	180700	1432689920	9210	9210	9210	9210	0
157	20240108	180600	1432689920	9210	9210	9210	9210	0
158	20240108	180500	1432689920	9210	9210	9210	9210	0
159	20240108	180400	1432689920	9210	9210	9210	9210	0
160	20240108	180300	1432689920	9210	9210	9210	9210	0
161	20240108	180200	1432689920	9210	9210	9210	9210	0
162	20240108	180100	1432689920	9210	9210	9210	9210	0
163	20240108	180000	1432689920	9210	9210	9210	9210	0
164	20240108	175900	1432689920	9210	9210	9210	9210	0
165	20240108	175800	1432689920	9210	9210	9210	9210	0
166	20240108	175700	1432689920	9210	9210	9210	9210	0
167	20240108	175600	1432689920	9210	9210	9210	9210	0
168	20240108	175500	1432689920	9210	9210	9210	9210	0
169	20240108	175400	1432689920	9210	9210	9210	9210	0
170	20240108	175300	1432689920	9210	9210	9210	9210	0
171	20240108	175200	1432689920	9210	9210	9210	9210	0
172	20240108	175100	1432689920	9210	9210	9210	9210	0
173	20240108	175000	1432689920	9210	9210	9210	9210	0
174	20240108	174900	1432689920	9210	9210	9210	9210	0
175	20240108	174800	1432689920	9210	9210	9210	9210	0
176	20240108	174700	1432689920	9210	9210	9210	9210	0
177	20240108	174600	1432689920	9210	9210	9210	9210	0
178	20240108	174500	1432689920	9210	9210	9210	9210	0
179	20240108	174400	1432689920	9210	9210	9210	9210	0
180	20240108	174300	1432689920	9210	9210	9210	9210	0
181	20240108	174200	1432689920	9210	9210	9210	9210	0
182	20240108	174100	1432689920	9210	9210	9210	9210	6020
183	20240108	174000	1432689920	9210	9210	9210	9210	0
184	20240108	173900	1432689920	9210	9210	9210	9210	0
185	20240108	173800	1432689920	9210	9210	9210	9210	0
186	20240108	173700	1432689920	9210	9210	9210	9210	0
187	20240108	173600	1432689920	9210	9210	9210	9210	0
188	20240108	173500	1432689920	9210	9210	9210	9210	0
189	20240108	173400	1432689920	9210	9210	9210	9210	0
190	20240108	173300	1432689920	9210	9210	9210	9210	0
191	20240108	173200	1432689920	9210	9210	9210	9210	0
192	20240108	173100	1432689920	9210	9210	9210	9210	0
193	20240108	173000	1432689920	9210	9210	9210	9210	0
194	20240108	172900	1432689920	9210	9210	9210	9210	0
195	20240108	172800	1432689920	9210	9210	9210	9210	0
196	20240108	172700	1432689920	9210	9210	9210	9210	0
197	20240108	172600	1432689920	9210	9210	9210	9210	0
198	20240108	172500	1432689920	9210	9210	9210	9210	0
199	20240108	172400	1432689920	9210	9210	9210	9210	0
200	20240108	172300	1432689920	9210	9210	9210	9210	0
201	20240108	172200	1432689920	9210	9210	9210	9210	0
202	20240108	172100	1432689920	9210	9210	9210	9210	0
203	20240108	172000	1432689920	9210	9210	9210	9210	0
204	20240108	171900	1432689920	9210	9210	9210	9210	0
205	20240108	171800	1432689920	9210	9210	9210	9210	0
206	20240108	171700	1432689920	9210	9210	9210	9210	0
207	20240108	171600	1432689920	9210	9210	9210	9210	0
208	20240108	171500	1432689920	9210	9210	9210	9210	0
209	20240108	171400	1432689920	9210	9210	9210	9210	0
210	20240108	171300	1432689920	9210	9210	9210	9210	0
211	20240108	171200	1432689920	9210	9210	9210	9210	0
212	20240108	171100	1432689920	9210	9210	9210	9210	6020
213	20240108	171000	1432689920	9210	9210	9210	9210	0
214	20240108	170900	1432689920	9210	9210	9210	9210	0
215	20240108	170800	1432689920	9210	9210	9210	9210	0
216	20240108	170700	1432689920	9210	9210	9210	9210	0
217	20240108	170600	1432689920	9210	9210	9210	9210	0
218	20240108	170500	1432689920	9210	9210	9210	9210	0
219	20240108	170400	1432689920	9210	9210	9210	9210	0
220	20240108	170300	1432689920	9210	9210	9210	9210	0
221	20240108	170200	1432689920	9210	9210	9210	9210	0
222	20240108	170100	1432689920	9210	9210	9210	9210	0
223	20240108	170000	1432689920	9210	9210	9210	9210	0
224	20240108	165900	1432689920	9210	9210	9210	9210	0
225	20240108	165800	1432689920	9210	9210	9210	9210	0
226	20240108	165700	1432689920	9210	9210	9210	9210	0
227	20240108	165600	1432689920	9210	9210	9210	9210	0
228	20240108	165500	1432689920	9210	9210	9210	9210	0
229	20240108	165400	1432689920	9210	9210	9210	9210	0
230	20240108	165300	1432689920	9210	9210	9210	9210	0
231	20240108	165200	1432689920	9210	9210	9210	9210	0
232	20240108	165100	1432689920	9210	9210	9210	9210	0
233	20240108	165000	1432689920	9210	9210	9210	9210	0
234	20240108	164900	1432689920	9210	9210	9210	9210	0
235	20240108	164800	1432689920	9210	9210	9210	9210	0
236	20240108	164700	1432689920	9210	9210	9210	9210	0
237	20240108	164600	1432689920	9210	9210	9210	9210	0
238	20240108	164500	1432689920	9210	9210	9210	9210	0
239	20240108	164400	1432689920	9210	9210	9210	9210	0
240	20240108	164300	1432689920	9210	9210	9210	9210	0
241	20240108	164200	1432689920	9210	9210	9210	9210	0
242	20240108	164100	1432689920	9210	9210	9210	9210	6020
243	20240108	164000	1432689920	9210	9210	9210	9210	0
244	20240108	163900	1432689920	9210	9210	9210	9210	0
245	20240108	163800	1432689920	9210	9210	9210	9210	0
246	20240108	163700	1432689920	9210	9210	9210	9210	0
247	20240108	163600	1432689920	9210	9210	9210	9210	0
248	20240108	163500	1432689920	9210	9210	9210	9210	0
249	20240108	163400	1432689920	9210	9210	9210	9210	0
250	20240108	163300	1432689920	9210	9210	9210	9210	0
251	20240108	163200	1432689920	9210	9210	9210	9210	0
252	20240108	163100	1432689920	9210	9210	9210	9210	0
253	20240108	163000	1432689920	9210	9210	9210	9210	0
254	20240108	162900	1432689920	9210	9210	9210	9210	0
255	20240108	162800	1432689920	9210	9210	9210	9210	0
256	20240108	162700	1432689920	9210	9210	9210	9210	0
257	20240108	162600	1432689920	9210	9210	9210	9210	0
258	20240108	162500	1432689920	9210	9210	9210	9210	0
259	20240108	162400	1432689920	9210	9210	9210	9210	0
260	20240108	162300	1432689920	9210	9210	9210	9210	0
261	20240108	162200	1432689920	9210	9210	9210	9210	0
262	20240108	162100	1432689920	9210	9210	9210	9210	0
263	20240108	162000	1432689920	9210	9210	9210	9210	0
264	20240108	161900	1432689920	9210	9210	9210	9210	0
265	20240108	161800	1432689920	9210	9210	9210	9210	0
266	20240108	161700	1432689920	9210	9210	9210	9210	0
267	20240108	161600	1432689920	9210	9210	9210	9210	0
268	20240108	161500	1432689920	9210	9210	9210	9210	0
269	20240108	161400	1432689920	9210	9210	9210	9210	0
270	20240108	161300	1432689920	9210	9210	9210	9210	0
271	20240108	161200	1432689920	9210	9210	9210	9210	0
272	20240108	161100	1432689920	9210	9210	9210	9210	6020
273	20240108	161000	1432689920	9210	9210	9210	9210	0
274	20240108	160900	1432689920	9210	9210	9210	9210	0
275	20240108	160800	1432689920	9210	9210	9210	9210	0
276	20240108	160700	1432689920	9210	9210	9210	9210	0
277	20240108	160600	1432689920	9210	9210	9210	9210	0
278	20240108	160500	1432689920	9210	9210	9210	9210	0
279	20240108	160400	1432689920	9210	9210	9210	9210	0
280	20240108	160300	1432689920	9210	9210	9210	9210	0
281	20240108	160200	1432689920	9210	9210	9210	9210	0
282	20240108	160100	1432689920	9210	9210	9210	9210	0
283	20240108	160000	1432689920	9210	9210	9210	9210	0
284	20240108	155900	1432689920	9210	9210	9210	9210	0
285	20240108	155800	1432689920	9210	9210	9210	9210	0
286	20240108	155700	1432689920	9210	9210	9210	9210	0
287	20240108	155600	1432689920	9210	9210	9210	9210	0
288	20240108	155500	1432689920	9210	9210	9210	9210	0
289	20240108	155400	1432689920	9210	9210	9210	9210	0
290	20240108	155300	1432689920	9210	9210	9210	9210	0
291	20240108	155200	1432689920	9210	9210	9210	9210	0
292	20240108	155100	1432689920	9210	9210	9210	9210	0
293	20240108	155000	1432689920	9210	9210	9210	9210	0
294	20240108	154900	1432689920	9210	9210	9210	9210	0
295	20240108	154800	1432689920	9210	9210	9210	9210	0
296	20240108	154700	1432689920	9210	9210	9210	9210	0
297	20240108	154600	1432689920	9210	9210	9210	9210	0
298	20240108	154500	1432689920	9210	9210	9210	9210	0
299	20240108	154400	1432689920	9210	9210	9210	9210	0
300	20240108	154300	1432689920	9210	9210	9210	9210	0
301	20240108	154200	1432689920	9210	9210	9210	9210	0
302	20240108	154100	1432689920	9210	9210	9210	9210	6020
303	20240108	154000	1432689920	9210	9210	9210	9210	0
304	20240108	153900	1432689920	9210	9210	9210	9210	0
305	20240108	153800	1432689920	9210	9210	9210	9210	0
306	20240108	153700	1432689920	9210	9210	9210	9210	0
307	20240108	153600	1432689920	9210	9210	9210	9210	0
308	20240108	153500	1432689920	9210	9210	9210	9210	0
309	20240108	153400	1432689920	9210	9210	9210	9210	0
310	20240108	153300	1432689920	9210	9210	9210	9210	0
311	20240108	153200	1432689920	9210	9210	9210	9210	0
312	20240108	153100	1432689920	9210	9210	9210	9210	0
313	20240108	153000	1432689920	9210	9210	9210	9210	6020
314	20240108	152900	1377245720	9210	9210	9210	9210	0
315	20240108	152800	1377245720	9210	9210	9210	9210	0
316	20240108	152700	1377245720	9210	9210	9210	9210	0
317	20240108	152600	1377245720	9210	9210	9210	9210	0
318	20240108	152500	1377245720	9210	9210	9210	9210	0
319	20240108	152400	1377245720	9210	9210	9210	9210	0
320	20240108	152300	1377245720	9210	9210	9210	9210	0
321	20240108	152200	1377245720	9210	9210	9210	9210	0
322	20240108	152100	1377245720	9210	9210	9210	9210	0
323	20240108	152000	1377245720	9210	9210	9210	9210	0
324	20240108	151900	1377245720	9210	9210	9220	9210	607
325	20240108	151800	1371653750	9210	9210	9210	9200	498
326	20240108	151700	1367068030	9210	9220	9220	9210	114
327	20240108	151600	1366017430	9210	9200	9210	9200	262
328	20240108	151500	1363606010	9200	9200	9200	9200	15
329	20240108	151400	1363468010	9200	9200	9200	9190	138
330	20240108	151300	1362198510	9190	9190	9190	9190	98
331	20240108	151200	1361297890	9190	9190	9200	9190	2222
332	20240108	151100	1340876400	9190	9190	9190	9190	0
333	20240108	151000	1340876400	9190	9180	9190	9180	293
334	20240108	150900	1338186120	9180	9180	9180	9180	670
335	20240108	150800	1332035520	9190	9180	9190	9180	730
336	20240108	150700	1325333820	9170	9170	9170	9170	0
337	20240108	150600	1325333820	9170	9170	9170	9170	543
338	20240108	150500	1320354510	9180	9190	9190	9180	265
339	20240108	150400	1317921470	9190	9190	9190	9190	3
340	20240108	150300	1317893900	9180	9180	9180	9180	100
341	20240108	150200	1316975900	9190	9180	9190	9180	233
342	20240108	150100	1314836420	9180	9180	9180	9180	0
343	20240108	150000	1314836420	9180	9180	9180	9180	696
344	20240108	145900	1308447140	9170	9180	9180	9170	1734
345	20240108	145800	1292529960	9190	9190	9190	9180	337
346	20240108	145700	1289433530	9190	9190	9190	9190	0
347	20240108	145600	1289433530	9190	9180	9190	9180	370
348	20240108	145500	1286036920	9190	9190	9190	9180	512
349	20240108	145400	1281336640	9180	9180	9180	9180	0
350	20240108	145300	1281336640	9180	9180	9180	9180	37
351	20240108	145200	1280996980	9180	9180	9180	9180	898
352	20240108	145100	1272753340	9190	9190	9190	9180	563
353	20240108	145000	1267584860	9180	9180	9180	9180	60
354	20240108	144900	1267034060	9180	9180	9180	9180	0
355	20240108	144800	1267034060	9180	9190	9190	9180	104
356	20240108	144700	1266078800	9190	9190	9190	9190	1
357	20240108	144600	1266069610	9170	9180	9190	9170	263
358	20240108	144500	1263657630	9190	9180	9190	9180	2
359	20240108	144400	1263639260	9190	9190	9190	9190	555
360	20240108	144300	1258538810	9170	9190	9190	9170	2
361	20240108	144200	1258520450	9190	9180	9190	9180	387
362	20240108	144100	1254967770	9180	9190	9190	9180	3
363	20240108	144000	1254940220	9190	9190	9190	9190	3
364	20240108	143900	1254912650	9190	9190	9190	9180	104
365	20240108	143800	1253956910	9180	9190	9190	9180	12
366	20240108	143700	1253846640	9180	9190	9190	9180	11
367	20240108	143600	1253745650	9190	9190	9190	9190	302
368	20240108	143500	1250970270	9190	9180	9190	9170	84
369	20240108	143400	1250199630	9180	9180	9180	9180	1
370	20240108	143300	1250190450	9170	9170	9180	9170	12
371	20240108	143200	1250080400	9180	9180	9180	9180	61
372	20240108	143100	1249520420	9180	9190	9190	9180	111
373	20240108	143000	1248501430	9180	9180	9180	9170	85
374	20240108	142900	1247721170	9170	9170	9180	9170	684
375	20240108	142800	1241448880	9160	9160	9170	9160	252
376	20240108	142700	1239140290	9170	9180	9180	9160	8
377	20240108	142600	1239066920	9190	9190	9190	9160	884
378	20240108	142500	1230961980	9190	9170	9190	9170	1091
379	20240108	142400	1220955690	9190	9190	9190	9180	939
380	20240108	142300	1212335650	9190	9190	9190	9180	3
381	20240108	142200	1212308090	9190	9190	9190	9190	6
382	20240108	142100	1212252950	9190	9180	9190	9180	200
383	20240108	142000	1210416800	9190	9210	9210	9190	26
384	20240108	141900	1210177840	9210	9210	9210	9190	24
385	20240108	141800	1209957000	9200	9210	9210	9200	47
386	20240108	141700	1209524480	9210	9210	9210	9210	132
387	20240108	141600	1208308760	9200	9200	9210	9200	195
388	20240108	141500	1206514620	9200	9210	9210	9190	8
389	20240108	141400	1206441010	9210	9210	9210	9180	202
390	20240108	141300	1204586290	9210	9210	9210	9210	122
391	20240108	141200	1203462670	9210	9200	9210	9200	155
392	20240108	141100	1202036120	9210	9210	9210	9210	1
393	20240108	141000	1202026910	9210	9210	9210	9200	42
394	20240108	140900	1201640490	9210	9210	9210	9180	7
395	20240108	140800	1201576150	9210	9210	9210	9210	39
396	20240108	140700	1201216960	9180	9210	9210	9180	4
397	20240108	140600	1201180210	9210	9210	9210	9210	1
398	20240108	140500	1201171000	9210	9210	9210	9210	1
399	20240108	140400	1201161790	9210	9210	9210	9180	1313
400	20240108	140300	1189103460	9210	9210	9210	9210	1
401	20240108	140200	1189094250	9210	9210	9210	9210	1
402	20240108	140100	1189085040	9210	9210	9210	9210	6
403	20240108	140000	1189029780	9210	9210	9210	9190	45
404	20240108	135900	1188615410	9190	9190	9190	9190	428
405	20240108	135800	1184682090	9210	9210	9210	9210	1
406	20240108	135700	1184672880	9210	9190	9210	9190	344
407	20240108	135600	1181508100	9200	9200	9200	9190	213
408	20240108	135500	1179549000	9200	9190	9200	9190	28
409	20240108	135400	1179291670	9210	9210	9210	9210	0
410	20240108	135300	1179291670	9210	9210	9210	9210	0
411	20240108	135200	1179291670	9210	9210	9210	9210	0
412	20240108	135100	1179291670	9210	9210	9210	9160	3045
413	20240108	135000	1151365080	9210	9210	9210	9180	32
414	20240108	134900	1151070720	9210	9180	9210	9180	7
415	20240108	134800	1151006430	9180	9220	9220	9170	1868
416	20240108	134700	1133869340	9220	9210	9220	9180	1037
417	20240108	134600	1124347510	9220	9220	9220	9220	8
418	20240108	134500	1124273750	9220	9220	9220	9190	282
419	20240108	134400	1121679790	9220	9220	9220	9220	1
420	20240108	134300	1121670570	9220	9200	9220	9200	606
421	20240108	134200	1116095350	9230	9230	9230	9230	1
422	20240108	134100	1116086120	9230	9230	9230	9200	3
423	20240108	134000	1116058460	9230	9230	9230	9210	1143
424	20240108	133900	1105531370	9230	9230	9230	9220	222
425	20240108	133800	1103484510	9230	9230	9230	9220	364
426	20240108	133700	1100127340	9220	9230	9230	9220	27
427	20240108	133600	1099878390	9230	9220	9230	9220	301
428	20240108	133500	1097103150	9220	9230	9230	9220	24
429	20240108	133400	1096881860	9230	9220	9230	9220	11
430	20240108	133300	1096780430	9220	9210	9220	9210	1491
431	20240108	133200	1083048300	9220	9240	9240	9220	270
432	20240108	133100	1080557470	9240	9240	9240	9240	1
433	20240108	133000	1080548230	9240	9220	9240	9220	1165
434	20240108	132900	1069804900	9220	9220	9220	9220	1
435	20240108	132800	1069795680	9230	9220	9230	9220	11
436	20240108	132700	1069694160	9230	9240	9240	9230	118
437	20240108	132600	1068605010	9230	9220	9230	9220	395
438	20240108	132500	1064959270	9240	9250	9250	9230	747
439	20240108	132400	1058064390	9240	9240	9240	9240	265
440	20240108	132300	1055615790	9240	9240	9240	9240	0
441	20240108	132200	1055615790	9240	9240	9240	9240	0
442	20240108	132100	1055615790	9240	9240	9240	9230	666
443	20240108	132000	1049465330	9250	9250	9250	9240	408
444	20240108	131900	1045695290	9270	9250	9270	9250	82
445	20240108	131800	1044936770	9280	9290	9290	9260	5457
446	20240108	131700	994351360	9280	9310	9310	9280	370
447	20240108	131600	990915370	9300	9300	9310	9280	1461
448	20240108	131500	977328250	9310	9300	9310	9300	1398
449	20240108	131400	964323000	9300	9280	9300	9280	293
450	20240108	131300	961601660	9280	9280	9280	9280	6
451	20240108	131200	961545980	9280	9280	9280	9280	166
452	20240108	131100	960005500	9280	9270	9280	9260	322
453	20240108	131000	957023150	9260	9240	9260	9240	364
454	20240108	130900	953652640	9250	9270	9270	9250	13
455	20240108	130800	953532370	9250	9250	9270	9240	957
456	20240108	130700	944680160	9270	9270	9270	9270	1
457	20240108	130600	944670890	9260	9260	9260	9260	84
458	20240108	130500	943893050	9270	9270	9270	9270	1
459	20240108	130400	943883780	9270	9270	9270	9250	131
460	20240108	130300	942671790	9270	9260	9270	9250	469
461	20240108	130200	938329870	9270	9270	9270	9270	1
462	20240108	130100	938320600	9260	9270	9270	9260	549
463	20240108	130000	933236850	9260	9280	9280	9260	491
464	20240108	125900	928688210	9280	9270	9290	9270	667
465	20240108	125800	922504830	9280	9290	9290	9280	274
466	20240108	125700	919961990	9280	9320	9320	9280	505
467	20240108	125600	915267120	9320	9290	9320	9290	186
468	20240108	125500	913539060	9320	9300	9330	9290	128
469	20240108	125400	912347640	9330	9340	9340	9300	1813
470	20240108	125300	895481950	9320	9340	9340	9320	15
471	20240108	125200	895341870	9330	9320	9340	9320	355
472	20240108	125100	892030140	9320	9320	9320	9320	288
473	20240108	125000	889345980	9320	9320	9320	9300	174
474	20240108	124900	887724560	9320	9310	9330	9310	1439
475	20240108	124800	874324220	9320	9330	9330	9320	311
476	20240108	124700	871423500	9310	9330	9330	9300	609
477	20240108	124600	865755770	9320	9320	9330	9320	1113
478	20240108	124500	855381940	9320	9320	9330	9300	1132
479	20240108	124400	844828180	9330	9310	9330	9300	1013
480	20240108	124300	835401620	9300	9290	9310	9280	2465
481	20240108	124200	812484720	9300	9280	9300	9270	616
482	20240108	124100	806765360	9280	9260	9280	9260	4675
483	20240108	124000	763427680	9260	9250	9260	9250	77
484	20240108	123900	762715380	9260	9250	9260	9250	1168
485	20240108	123800	751907770	9230	9230	9240	9230	125
486	20240108	123700	750753750	9240	9240	9240	9230	122
487	20240108	123600	749626530	9240	9250	9250	9240	100
488	20240108	123500	748702440	9250	9250	9260	9250	884
489	20240108	123400	740525330	9250	9250	9260	9250	461
490	20240108	123300	736260370	9250	9230	9250	9230	1778
491	20240108	123200	719834380	9230	9200	9230	9200	2336
492	20240108	123100	698304710	9190	9190	9190	9190	725
493	20240108	123000	691641960	9180	9190	9190	9180	191
494	20240108	122900	689888570	9180	9180	9180	9180	46
495	20240108	122800	689466290	9180	9180	9180	9180	9
496	20240108	122700	689383670	9180	9180	9180	9180	169
497	20240108	122600	687832250	9180	9180	9180	9180	4
498	20240108	122500	687795530	9180	9180	9180	9180	2
499	20240108	122400	687777170	9180	9180	9180	9180	0
500	20240108	122300	687777170	9180	9180	9180	9180	10
501	20240108	122200	687685370	9170	9180	9180	9170	22
502	20240108	122100	687483620	9170	9170	9170	9170	79
503	20240108	122000	686759190	9170	9170	9170	9170	129
504	20240108	121900	685576260	9180	9190	9190	9180	11
505	20240108	121800	685475270	9190	9190	9190	9190	1
506	20240108	121700	685466080	9170	9190	9190	9170	241
507	20240108	121600	683255210	9190	9170	9190	9170	852
508	20240108	121500	675441350	9190	9190	9190	9170	113
509	20240108	121400	674403880	9190	9180	9190	9170	516
510	20240108	121300	669669210	9190	9190	9190	9190	1
511	20240108	121200	669660020	9190	9190	9190	9180	651
512	20240108	121100	663683330	9200	9200	9200	9200	1
513	20240108	121000	663674130	9200	9200	9200	9200	1
514	20240108	120900	663664930	9190	9200	9200	9190	2
515	20240108	120800	663646540	9200	9200	9200	9200	120
516	20240108	120700	662542540	9190	9200	9200	9190	163
517	20240108	120600	661043540	9200	9210	9210	9200	12
518	20240108	120500	660933120	9190	9210	9210	9190	52
519	20240108	120400	660455190	9210	9210	9210	9190	45
520	20240108	120300	660041450	9210	9210	9210	9210	1
521	20240108	120200	660032240	9210	9210	9210	9210	1
522	20240108	120100	660023030	9210	9210	9210	9210	2
523	20240108	120000	660004610	9210	9210	9210	9210	3
524	20240108	115900	659976980	9210	9220	9220	9200	160
525	20240108	115800	658503850	9210	9220	9220	9210	62
526	20240108	115700	657932820	9210	9210	9210	9210	27
527	20240108	115600	657684150	9210	9200	9220	9200	137
528	20240108	115500	656421850	9200	9200	9200	9190	421
529	20240108	115400	652548660	9200	9200	9200	9200	4
530	20240108	115300	652511860	9190	9190	9200	9190	49
531	20240108	115200	652061540	9200	9200	9200	9200	21
532	20240108	115100	651868340	9200	9200	9200	9200	1
533	20240108	115000	651859140	9200	9200	9200	9200	3
534	20240108	114900	651831540	9200	9170	9200	9170	2
535	20240108	114800	651813170	9190	9190	9190	9190	567
536	20240108	114700	646602440	9190	9180	9190	9180	2
537	20240108	114600	646584070	9190	9190	9190	9190	1
538	20240108	114500	646574880	9190	9190	9190	9170	102
539	20240108	114400	645639500	9190	9170	9190	9170	119
540	20240108	114300	644548250	9190	9190	9190	9190	1
541	20240108	114200	644539060	9190	9190	9190	9180	23
542	20240108	114100	644327900	9190	9180	9190	9180	80
543	20240108	114000	643593490	9180	9190	9190	9180	631
544	20240108	113900	637800230	9190	9190	9190	9190	100
545	20240108	113800	636881230	9190	9210	9210	9190	217
546	20240108	113700	634886250	9210	9210	9210	9210	1
547	20240108	113600	634877040	9210	9210	9210	9210	303
548	20240108	113500	632086410	9210	9210	9210	9210	1
549	20240108	113400	632077200	9210	9210	9210	9210	1
550	20240108	113300	632067990	9210	9200	9210	9190	92
551	20240108	113200	631222260	9200	9200	9200	9200	174
552	20240108	113100	629621460	9200	9200	9200	9200	101
553	20240108	113000	628692260	9200	9200	9200	9200	1
554	20240108	112900	628683060	9200	9200	9200	9180	3
555	20240108	112800	628655480	9200	9200	9200	9200	55
556	20240108	112700	628149480	9200	9180	9200	9180	36
557	20240108	112600	627818920	9180	9190	9190	9180	300
558	20240108	112500	625063420	9180	9200	9200	9180	118
559	20240108	112400	623978980	9200	9200	9200	9200	1
560	20240108	112300	623969780	9180	9200	9200	9180	1250
561	20240108	112200	612490840	9190	9200	9200	9190	866
562	20240108	112100	604527110	9190	9190	9190	9190	0
563	20240108	112000	604527110	9190	9190	9190	9190	428
564	20240108	111900	600593790	9200	9200	9200	9200	7
565	20240108	111800	600529390	9210	9210	9210	9210	1
566	20240108	111700	600520180	9210	9210	9210	9210	4
567	20240108	111600	600483340	9200	9200	9200	9200	0
568	20240108	111500	600483340	9200	9210	9210	9200	22
569	20240108	111400	600280930	9210	9210	9210	9200	93
570	20240108	111300	599425300	9210	9210	9210	9210	1
571	20240108	111200	599416090	9180	9180	9180	9180	193
572	20240108	111100	597644350	9190	9210	9210	9190	3317
573	20240108	111000	567136560	9210	9210	9210	9210	156
574	20240108	110900	565699800	9200	9220	9220	9200	310
575	20240108	110800	562846770	9210	9210	9210	9210	0
576	20240108	110700	562846770	9210	9210	9210	9210	740
577	20240108	110600	556031370	9210	9210	9210	9210	211
578	20240108	110500	554088060	9230	9230	9230	9230	6
579	20240108	110400	554032680	9220	9210	9220	9210	274
580	20240108	110300	551508250	9210	9220	9220	9210	683
581	20240108	110200	545211410	9220	9220	9220	9220	10
582	20240108	110100	545119210	9230	9230	9230	9220	258
583	20240108	110000	542738050	9230	9230	9230	9230	0
584	20240108	105900	542738050	9230	9230	9230	9220	772
585	20240108	105800	535612500	9230	9230	9230	9230	25
586	20240108	105700	535381750	9230	9230	9230	9220	407
587	20240108	105600	531627140	9230	9230	9230	9230	211
588	20240108	105500	529679610	9220	9230	9230	9220	233
589	20240108	105400	527530570	9230	9230	9240	9230	590
590	20240108	105300	522081870	9230	9230	9230	9220	741
591	20240108	105200	515243950	9240	9230	9240	9230	1237
592	20240108	105100	503825340	9220	9230	9230	9220	457
593	20240108	105000	499611260	9230	9210	9230	9200	1545
594	20240108	104900	485372380	9190	9200	9200	9190	193
595	20240108	104800	483596990	9190	9190	9190	9190	50
596	20240108	104700	483137490	9190	9190	9190	9190	124
597	20240108	104600	481997930	9200	9200	9200	9200	8
598	20240108	104500	481924330	9210	9200	9210	9200	962
599	20240108	104400	473069850	9190	9180	9190	9180	329
600	20240108	104300	470046910	9170	9170	9170	9170	111
601	20240108	104200	469029040	9180	9180	9180	9180	62
602	20240108	104100	468459880	9180	9180	9180	9180	1
603	20240108	104000	468450700	9180	9180	9180	9180	25
604	20240108	103900	468221200	9170	9170	9170	9170	174
605	20240108	103800	466625620	9180	9180	9180	9180	50
606	20240108	103700	466166620	9200	9200	9200	9200	0
607	20240108	103600	466166620	9200	9200	9200	9200	3
608	20240108	103500	466139020	9210	9200	9210	9200	274
609	20240108	103400	463616380	9210	9180	9210	9180	579
610	20240108	103300	458285570	9160	9160	9160	9160	0
611	20240108	103200	458285570	9160	9160	9160	9160	100
612	20240108	103100	457369570	9170	9170	9170	9170	452
613	20240108	103000	453224730	9170	9170	9170	9170	214
614	20240108	102900	451262350	9170	9180	9180	9170	3
615	20240108	102800	451234830	9180	9180	9180	9180	81
616	20240108	102700	450491250	9180	9190	9200	9170	200
617	20240108	102600	448654700	9190	9190	9190	9190	2
618	20240108	102500	448636320	9190	9200	9200	9190	603
619	20240108	102400	443092550	9210	9210	9210	9210	2
620	20240108	102300	443074130	9210	9210	9210	9200	104
621	20240108	102200	442116340	9210	9190	9210	9180	705
622	20240108	102100	435629510	9170	9170	9170	9170	0
623	20240108	102000	435629510	9170	9180	9190	9170	214
624	20240108	101900	433663100	9180	9180	9180	9180	338
625	20240108	101800	430560260	9170	9170	9170	9170	100
626	20240108	101700	429643260	9170	9170	9170	9170	114
627	20240108	101600	428597880	9160	9160	9160	9160	200
628	20240108	101500	426765880	9160	9160	9160	9160	160
629	20240108	101400	425300280	9160	9160	9160	9160	52
630	20240108	101300	424823960	9160	9170	9170	9160	15
631	20240108	101200	424686510	9170	9180	9180	9170	115
632	20240108	101100	423631240	9180	9180	9180	9180	3
633	20240108	101000	423603700	9180	9180	9180	9180	5
634	20240108	100900	423557800	9170	9170	9170	9170	204
635	20240108	100800	421687120	9170	9170	9180	9170	326
636	20240108	100700	418695700	9170	9190	9190	9170	446
637	20240108	100600	414601590	9190	9190	9190	9190	220
638	20240108	100500	412579790	9200	9200	9210	9200	290
639	20240108	100400	409911500	9210	9200	9210	9190	488
640	20240108	100300	405421750	9190	9200	9200	9190	592
641	20240108	100200	399975380	9200	9200	9200	9190	182
642	20240108	100100	398301740	9190	9190	9200	9190	92
643	20240108	100000	397455900	9190	9180	9190	9180	1195
644	20240108	095900	386485790	9180	9160	9180	9160	13
645	20240108	095800	386366670	9170	9170	9170	9170	764
646	20240108	095700	379360790	9160	9160	9160	9160	247
647	20240108	095600	377098270	9160	9160	9160	9160	5
648	20240108	095500	377052470	9170	9170	9170	9170	206
649	20240108	095400	375163450	9170	9160	9170	9160	29
650	20240108	095300	374897640	9160	9160	9160	9160	186
651	20240108	095200	373193880	9160	9180	9180	9160	79
652	20240108	095100	372469400	9180	9140	9180	9140	2131
653	20240108	095000	352938690	9150	9150	9150	9150	48
654	20240108	094900	352499490	9140	9120	9140	9120	476
655	20240108	094800	348151910	9120	9140	9140	9120	253
656	20240108	094700	345842920	9130	9140	9140	9130	150
657	20240108	094600	344473360	9150	9150	9150	9150	23
658	20240108	094500	344262910	9150	9150	9150	9150	22
659	20240108	094400	344061610	9150	9150	9150	9150	60
660	20240108	094300	343512610	9150	9150	9160	9130	238
661	20240108	094200	341339390	9150	9160	9160	9150	197
662	20240108	094100	339534880	9170	9160	9170	9160	201
663	20240108	094000	337693710	9160	9150	9160	9150	123
664	20240108	093900	336568150	9130	9140	9150	9130	252
665	20240108	093800	334266020	9130	9140	9150	9130	47
666	20240108	093700	333836590	9120	9140	9140	9120	271
667	20240108	093600	331362480	9150	9160	9160	9150	20
668	20240108	093500	331179390	9160	9160	9170	9140	111
669	20240108	093400	330164230	9170	9170	9180	9170	752
670	20240108	093300	323261900	9130	9150	9180	9130	876
671	20240108	093200	315245220	9150	9160	9160	9150	90
672	20240108	093100	314421670	9160	9160	9160	9160	0
673	20240108	093000	314421670	9160	9160	9160	9160	2
674	20240108	092900	314403350	9160	9170	9170	9160	112
675	20240108	092800	313376510	9160	9140	9160	9140	1526
676	20240108	092700	299427840	9140	9130	9140	9100	113
677	20240108	092600	298395970	9150	9130	9170	9100	351
678	20240108	092500	295186850	9100	9110	9120	9090	1889
679	20240108	092400	278009290	9120	9130	9130	9120	335
680	20240108	092300	274952120	9130	9140	9140	9120	327
681	20240108	092200	271966150	9140	9150	9160	9130	668
682	20240108	092100	265857850	9150	9130	9170	9120	1149
683	20240108	092000	255347270	9120	9120	9120	9100	154
684	20240108	091900	253943030	9120	9090	9120	9090	13
685	20240108	091800	253824800	9090	9070	9090	9070	52
686	20240108	091700	253352220	9110	9100	9110	9070	164
687	20240108	091600	251858320	9070	9070	9090	9070	1011
688	20240108	091500	242683680	9070	9160	9160	9070	1945
689	20240108	091400	224974430	9160	9210	9210	9160	3444
690	20240108	091300	193294270	9210	9220	9220	9210	231
691	20240108	091200	191165440	9220	9230	9230	9210	265
692	20240108	091100	188721630	9230	9220	9230	9200	2737
693	20240108	091000	163484320	9220	9210	9220	9210	1238
694	20240108	090900	152076920	9210	9180	9220	9180	893
695	20240108	090800	143847160	9170	9190	9190	9170	771
696	20240108	090700	136770130	9190	9210	9220	9190	580
697	20240108	090600	131435570	9210	9210	9210	9210	933
698	20240108	090500	122842640	9210	9200	9220	9180	546
699	20240108	090400	117825540	9220	9240	9240	9190	1142
700	20240108	090300	107278590	9210	9160	9270	9160	3849
701	20240108	090200	71826060	9170	9130	9170	9130	4131
702	20240108	090100	34048840	9130	9090	9150	9070	1792
703	20240108	090000	17771000	9070	9060	9070	9050	1392