KissMeData/060850/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	194100	273301560	9360	9360	9360	9360	64
3	20240116	194000	273301560	9360	9360	9360	9360	0
4	20240116	193900	273301560	9360	9360	9360	9360	0
5	20240116	193800	273301560	9360	9360	9360	9360	0
6	20240116	193700	273301560	9360	9360	9360	9360	0
7	20240116	193600	273301560	9360	9360	9360	9360	0
8	20240116	193500	273301560	9360	9360	9360	9360	0
9	20240116	193400	273301560	9360	9360	9360	9360	0
10	20240116	193300	273301560	9360	9360	9360	9360	0
11	20240116	193200	273301560	9360	9360	9360	9360	0
12	20240116	193100	273301560	9360	9360	9360	9360	0
13	20240116	193000	273301560	9360	9360	9360	9360	0
14	20240116	192900	273301560	9360	9360	9360	9360	0
15	20240116	192800	273301560	9360	9360	9360	9360	0
16	20240116	192700	273301560	9360	9360	9360	9360	0
17	20240116	192600	273301560	9360	9360	9360	9360	0
18	20240116	192500	273301560	9360	9360	9360	9360	0
19	20240116	192400	273301560	9360	9360	9360	9360	0
20	20240116	192300	273301560	9360	9360	9360	9360	0
21	20240116	192200	273301560	9360	9360	9360	9360	0
22	20240116	192100	273301560	9360	9360	9360	9360	0
23	20240116	192000	273301560	9360	9360	9360	9360	0
24	20240116	191900	273301560	9360	9360	9360	9360	0
25	20240116	191800	273301560	9360	9360	9360	9360	0
26	20240116	191700	273301560	9360	9360	9360	9360	0
27	20240116	191600	273301560	9360	9360	9360	9360	0
28	20240116	191500	273301560	9360	9360	9360	9360	0
29	20240116	191400	273301560	9360	9360	9360	9360	0
30	20240116	191300	273301560	9360	9360	9360	9360	0
31	20240116	191200	273301560	9360	9360	9360	9360	0
32	20240116	191100	273301560	9360	9360	9360	9360	64
33	20240116	191000	273301560	9360	9360	9360	9360	0
34	20240116	190900	273301560	9360	9360	9360	9360	0
35	20240116	190800	273301560	9360	9360	9360	9360	0
36	20240116	190700	273301560	9360	9360	9360	9360	0
37	20240116	190600	273301560	9360	9360	9360	9360	0
38	20240116	190500	273301560	9360	9360	9360	9360	0
39	20240116	190400	273301560	9360	9360	9360	9360	0
40	20240116	190300	273301560	9360	9360	9360	9360	0
41	20240116	190200	273301560	9360	9360	9360	9360	0
42	20240116	190100	273301560	9360	9360	9360	9360	0
43	20240116	190000	273301560	9360	9360	9360	9360	0
44	20240116	185900	273301560	9360	9360	9360	9360	0
45	20240116	185800	273301560	9360	9360	9360	9360	0
46	20240116	185700	273301560	9360	9360	9360	9360	0
47	20240116	185600	273301560	9360	9360	9360	9360	0
48	20240116	185500	273301560	9360	9360	9360	9360	0
49	20240116	185400	273301560	9360	9360	9360	9360	0
50	20240116	185300	273301560	9360	9360	9360	9360	0
51	20240116	185200	273301560	9360	9360	9360	9360	0
52	20240116	185100	273301560	9360	9360	9360	9360	0
53	20240116	185000	273301560	9360	9360	9360	9360	0
54	20240116	184900	273301560	9360	9360	9360	9360	0
55	20240116	184800	273301560	9360	9360	9360	9360	0
56	20240116	184700	273301560	9360	9360	9360	9360	0
57	20240116	184600	273301560	9360	9360	9360	9360	0
58	20240116	184500	273301560	9360	9360	9360	9360	0
59	20240116	184400	273301560	9360	9360	9360	9360	0
60	20240116	184300	273301560	9360	9360	9360	9360	0
61	20240116	184200	273301560	9360	9360	9360	9360	0
62	20240116	184100	273301560	9360	9360	9360	9360	64
63	20240116	184000	273301560	9360	9360	9360	9360	0
64	20240116	183900	273301560	9360	9360	9360	9360	0
65	20240116	183800	273301560	9360	9360	9360	9360	0
66	20240116	183700	273301560	9360	9360	9360	9360	0
67	20240116	183600	273301560	9360	9360	9360	9360	0
68	20240116	183500	273301560	9360	9360	9360	9360	0
69	20240116	183400	273301560	9360	9360	9360	9360	0
70	20240116	183300	273301560	9360	9360	9360	9360	0
71	20240116	183200	273301560	9360	9360	9360	9360	0
72	20240116	183100	273301560	9360	9360	9360	9360	0
73	20240116	183000	273301560	9360	9360	9360	9360	0
74	20240116	182900	273301560	9360	9360	9360	9360	0
75	20240116	182800	273301560	9360	9360	9360	9360	0
76	20240116	182700	273301560	9360	9360	9360	9360	0
77	20240116	182600	273301560	9360	9360	9360	9360	0
78	20240116	182500	273301560	9360	9360	9360	9360	0
79	20240116	182400	273301560	9360	9360	9360	9360	0
80	20240116	182300	273301560	9360	9360	9360	9360	0
81	20240116	182200	273301560	9360	9360	9360	9360	0
82	20240116	182100	273301560	9360	9360	9360	9360	0
83	20240116	182000	273301560	9360	9360	9360	9360	0
84	20240116	181900	273301560	9360	9360	9360	9360	0
85	20240116	181800	273301560	9360	9360	9360	9360	0
86	20240116	181700	273301560	9360	9360	9360	9360	0
87	20240116	181600	273301560	9360	9360	9360	9360	0
88	20240116	181500	273301560	9360	9360	9360	9360	0
89	20240116	181400	273301560	9360	9360	9360	9360	0
90	20240116	181300	273301560	9360	9360	9360	9360	0
91	20240116	181200	273301560	9360	9360	9360	9360	0
92	20240116	181100	273301560	9360	9360	9360	9360	64
93	20240116	181000	273301560	9360	9360	9360	9360	0
94	20240116	180900	273301560	9360	9360	9360	9360	0
95	20240116	180800	273301560	9360	9360	9360	9360	0
96	20240116	180700	273301560	9360	9360	9360	9360	0
97	20240116	180600	273301560	9360	9360	9360	9360	0
98	20240116	180500	273301560	9360	9360	9360	9360	0
99	20240116	180400	273301560	9360	9360	9360	9360	0
100	20240116	180300	273301560	9360	9360	9360	9360	0
101	20240116	180200	273301560	9360	9360	9360	9360	0
102	20240116	180100	273301560	9360	9360	9360	9360	0
103	20240116	180000	273301560	9360	9360	9360	9360	0
104	20240116	175900	273301560	9360	9360	9360	9360	0
105	20240116	175800	273301560	9360	9360	9360	9360	0
106	20240116	175700	273301560	9360	9360	9360	9360	0
107	20240116	175600	273301560	9360	9360	9360	9360	0
108	20240116	175500	273301560	9360	9360	9360	9360	0
109	20240116	175400	273301560	9360	9360	9360	9360	0
110	20240116	175300	273301560	9360	9360	9360	9360	0
111	20240116	175200	273301560	9360	9360	9360	9360	0
112	20240116	175100	273301560	9360	9360	9360	9360	0
113	20240116	175000	273301560	9360	9360	9360	9360	0
114	20240116	174900	273301560	9360	9360	9360	9360	0
115	20240116	174800	273301560	9360	9360	9360	9360	0
116	20240116	174700	273301560	9360	9360	9360	9360	0
117	20240116	174600	273301560	9360	9360	9360	9360	0
118	20240116	174500	273301560	9360	9360	9360	9360	0
119	20240116	174400	273301560	9360	9360	9360	9360	0
120	20240116	174300	273301560	9360	9360	9360	9360	0
121	20240116	174200	273301560	9360	9360	9360	9360	0
122	20240116	174100	273301560	9360	9360	9360	9360	64
123	20240116	174000	273301560	9360	9360	9360	9360	0
124	20240116	173900	273301560	9360	9360	9360	9360	0
125	20240116	173800	273301560	9360	9360	9360	9360	0
126	20240116	173700	273301560	9360	9360	9360	9360	0
127	20240116	173600	273301560	9360	9360	9360	9360	0
128	20240116	173500	273301560	9360	9360	9360	9360	0
129	20240116	173400	273301560	9360	9360	9360	9360	0
130	20240116	173300	273301560	9360	9360	9360	9360	0
131	20240116	173200	273301560	9360	9360	9360	9360	0
132	20240116	173100	273301560	9360	9360	9360	9360	0
133	20240116	173000	273301560	9360	9360	9360	9360	0
134	20240116	172900	273301560	9360	9360	9360	9360	0
135	20240116	172800	273301560	9360	9360	9360	9360	0
136	20240116	172700	273301560	9360	9360	9360	9360	0
137	20240116	172600	273301560	9360	9360	9360	9360	0
138	20240116	172500	273301560	9360	9360	9360	9360	0
139	20240116	172400	273301560	9360	9360	9360	9360	0
140	20240116	172300	273301560	9360	9360	9360	9360	0
141	20240116	172200	273301560	9360	9360	9360	9360	0
142	20240116	172100	273301560	9360	9360	9360	9360	0
143	20240116	172000	273301560	9360	9360	9360	9360	0
144	20240116	171900	273301560	9360	9360	9360	9360	0
145	20240116	171800	273301560	9360	9360	9360	9360	0
146	20240116	171700	273301560	9360	9360	9360	9360	0
147	20240116	171600	273301560	9360	9360	9360	9360	0
148	20240116	171500	273301560	9360	9360	9360	9360	0
149	20240116	171400	273301560	9360	9360	9360	9360	0
150	20240116	171300	273301560	9360	9360	9360	9360	0
151	20240116	171200	273301560	9360	9360	9360	9360	0
152	20240116	171100	273301560	9360	9360	9360	9360	64
153	20240116	171000	273301560	9360	9360	9360	9360	0
154	20240116	170900	273301560	9360	9360	9360	9360	0
155	20240116	170800	273301560	9360	9360	9360	9360	0
156	20240116	170700	273301560	9360	9360	9360	9360	0
157	20240116	170600	273301560	9360	9360	9360	9360	0
158	20240116	170500	273301560	9360	9360	9360	9360	0
159	20240116	170400	273301560	9360	9360	9360	9360	0
160	20240116	170300	273301560	9360	9360	9360	9360	0
161	20240116	170200	273301560	9360	9360	9360	9360	0
162	20240116	170100	273301560	9360	9360	9360	9360	0
163	20240116	170000	273301560	9360	9360	9360	9360	0
164	20240116	165900	273301560	9360	9360	9360	9360	0
165	20240116	165800	273301560	9360	9360	9360	9360	0
166	20240116	165700	273301560	9360	9360	9360	9360	0
167	20240116	165600	273301560	9360	9360	9360	9360	0
168	20240116	165500	273301560	9360	9360	9360	9360	0
169	20240116	165400	273301560	9360	9360	9360	9360	0
170	20240116	165300	273301560	9360	9360	9360	9360	0
171	20240116	165200	273301560	9360	9360	9360	9360	0
172	20240116	165100	273301560	9360	9360	9360	9360	0
173	20240116	165000	273301560	9360	9360	9360	9360	0
174	20240116	164900	273301560	9360	9360	9360	9360	0
175	20240116	164800	273301560	9360	9360	9360	9360	0
176	20240116	164700	273301560	9360	9360	9360	9360	0
177	20240116	164600	273301560	9360	9360	9360	9360	0
178	20240116	164500	273301560	9360	9360	9360	9360	0
179	20240116	164400	273301560	9360	9360	9360	9360	0
180	20240116	164300	273301560	9360	9360	9360	9360	0
181	20240116	164200	273301560	9360	9360	9360	9360	0
182	20240116	164100	273301560	9360	9360	9360	9360	64
183	20240116	164000	273301560	9360	9360	9360	9360	0
184	20240116	163900	273301560	9360	9360	9360	9360	0
185	20240116	163800	273301560	9360	9360	9360	9360	0
186	20240116	163700	273301560	9360	9360	9360	9360	0
187	20240116	163600	273301560	9360	9360	9360	9360	0
188	20240116	163500	273301560	9360	9360	9360	9360	0
189	20240116	163400	273301560	9360	9360	9360	9360	0
190	20240116	163300	273301560	9360	9360	9360	9360	0
191	20240116	163200	273301560	9360	9360	9360	9360	0
192	20240116	163100	273301560	9360	9360	9360	9360	0
193	20240116	163000	273301560	9360	9360	9360	9360	0
194	20240116	162900	273301560	9360	9360	9360	9360	0
195	20240116	162800	273301560	9360	9360	9360	9360	0
196	20240116	162700	273301560	9360	9360	9360	9360	0
197	20240116	162600	273301560	9360	9360	9360	9360	0
198	20240116	162500	273301560	9360	9360	9360	9360	0
199	20240116	162400	273301560	9360	9360	9360	9360	0
200	20240116	162300	273301560	9360	9360	9360	9360	0
201	20240116	162200	273301560	9360	9360	9360	9360	0
202	20240116	162100	273301560	9360	9360	9360	9360	0
203	20240116	162000	273301560	9360	9360	9360	9360	0
204	20240116	161900	273301560	9360	9360	9360	9360	0
205	20240116	161800	273301560	9360	9360	9360	9360	0
206	20240116	161700	273301560	9360	9360	9360	9360	0
207	20240116	161600	273301560	9360	9360	9360	9360	0
208	20240116	161500	273301560	9360	9360	9360	9360	0
209	20240116	161400	273301560	9360	9360	9360	9360	0
210	20240116	161300	273301560	9360	9360	9360	9360	0
211	20240116	161200	273301560	9360	9360	9360	9360	0
212	20240116	161100	273301560	9360	9360	9360	9360	64
213	20240116	161000	273301560	9360	9360	9360	9360	0
214	20240116	160900	273301560	9360	9360	9360	9360	0
215	20240116	160800	273301560	9360	9360	9360	9360	0
216	20240116	160700	273301560	9360	9360	9360	9360	0
217	20240116	160600	273301560	9360	9360	9360	9360	0
218	20240116	160500	273301560	9360	9360	9360	9360	0
219	20240116	160400	273301560	9360	9360	9360	9360	0
220	20240116	160300	273301560	9360	9360	9360	9360	0
221	20240116	160200	273301560	9360	9360	9360	9360	0
222	20240116	160100	273301560	9360	9360	9360	9360	0
223	20240116	160000	273301560	9360	9360	9360	9360	0
224	20240116	155900	273301560	9360	9360	9360	9360	0
225	20240116	155800	273301560	9360	9360	9360	9360	0
226	20240116	155700	273301560	9360	9360	9360	9360	0
227	20240116	155600	273301560	9360	9360	9360	9360	0
228	20240116	155500	273301560	9360	9360	9360	9360	0
229	20240116	155400	273301560	9360	9360	9360	9360	0
230	20240116	155300	273301560	9360	9360	9360	9360	0
231	20240116	155200	273301560	9360	9360	9360	9360	0
232	20240116	155100	273301560	9360	9360	9360	9360	0
233	20240116	155000	273301560	9360	9360	9360	9360	0
234	20240116	154900	273301560	9360	9360	9360	9360	0
235	20240116	154800	273301560	9360	9360	9360	9360	0
236	20240116	154700	273301560	9360	9360	9360	9360	0
237	20240116	154600	273301560	9360	9360	9360	9360	0
238	20240116	154500	273301560	9360	9360	9360	9360	0
239	20240116	154400	273301560	9360	9360	9360	9360	0
240	20240116	154300	273301560	9360	9360	9360	9360	0
241	20240116	154200	273301560	9360	9360	9360	9360	0
242	20240116	154100	273301560	9360	9360	9360	9360	64
243	20240116	154000	273301560	9360	9360	9360	9360	0
244	20240116	153900	273301560	9360	9360	9360	9360	0
245	20240116	153800	273301560	9360	9360	9360	9360	0
246	20240116	153700	273301560	9360	9360	9360	9360	0
247	20240116	153600	273301560	9360	9360	9360	9360	0
248	20240116	153500	273301560	9360	9360	9360	9360	0
249	20240116	153400	273301560	9360	9360	9360	9360	0
250	20240116	153300	273301560	9360	9360	9360	9360	0
251	20240116	153200	273301560	9360	9360	9360	9360	0
252	20240116	153100	273301560	9360	9360	9360	9360	0
253	20240116	153000	273301560	9360	9360	9360	9360	64
254	20240116	152900	272702520	9360	9360	9360	9360	0
255	20240116	152800	272702520	9360	9360	9360	9360	0
256	20240116	152700	272702520	9360	9360	9360	9360	0
257	20240116	152600	272702520	9360	9360	9360	9360	0
258	20240116	152500	272702520	9360	9360	9360	9360	0
259	20240116	152400	272702520	9360	9360	9360	9360	0
260	20240116	152300	272702520	9360	9360	9360	9360	0
261	20240116	152200	272702520	9360	9360	9360	9360	0
262	20240116	152100	272702520	9360	9360	9360	9360	0
263	20240116	152000	272702520	9360	9360	9360	9360	0
264	20240116	151900	272702520	9360	9360	9360	9360	1
265	20240116	151800	272693160	9360	9360	9360	9360	0
266	20240116	151700	272693160	9360	9320	9360	9320	6
267	20240116	151600	272637160	9360	9360	9360	9360	0
268	20240116	151500	272637160	9360	9360	9360	9360	3
269	20240116	151400	272609080	9360	9360	9360	9360	0
270	20240116	151300	272609080	9360	9340	9360	9340	3
271	20240116	151200	272581040	9340	9340	9340	9340	0
272	20240116	151100	272581040	9340	9340	9340	9340	0
273	20240116	151000	272581040	9340	9340	9340	9340	1
274	20240116	150900	272571700	9340	9340	9340	9340	10
275	20240116	150800	272478300	9340	9340	9340	9340	1
276	20240116	150700	272468960	9300	9300	9300	9300	2300
277	20240116	150600	251078960	9340	9340	9340	9340	0
278	20240116	150500	251078960	9340	9310	9340	9290	1719
279	20240116	150400	235108030	9330	9330	9330	9330	0
280	20240116	150300	235108030	9330	9330	9330	9320	689
281	20240116	150200	228680870	9350	9350	9350	9350	1
282	20240116	150100	228671520	9350	9350	9350	9350	0
283	20240116	150000	228671520	9350	9330	9350	9330	45
284	20240116	145900	228251650	9350	9350	9350	9350	1
285	20240116	145800	228242300	9340	9360	9360	9340	110
286	20240116	145700	227214860	9350	9360	9360	9350	41
287	20240116	145600	226831500	9350	9350	9350	9350	0
288	20240116	145500	226831500	9350	9350	9350	9350	44
289	20240116	145400	226420100	9380	9380	9380	9380	0
290	20240116	145300	226420100	9380	9380	9380	9380	0
291	20240116	145200	226420100	9380	9360	9380	9360	28
292	20240116	145100	226158000	9360	9360	9360	9360	0
293	20240116	145000	226158000	9360	9360	9360	9360	0
294	20240116	144900	226158000	9360	9360	9360	9360	0
295	20240116	144800	226158000	9360	9350	9360	9350	3
296	20240116	144700	226129930	9360	9360	9360	9360	0
297	20240116	144600	226129930	9360	9350	9360	9350	202
298	20240116	144500	224241210	9350	9350	9350	9350	9
299	20240116	144400	224157060	9360	9360	9360	9360	0
300	20240116	144300	224157060	9360	9360	9360	9360	2
301	20240116	144200	224138340	9360	9360	9360	9360	0
302	20240116	144100	224138340	9360	9360	9360	9360	0
303	20240116	144000	224138340	9360	9360	9360	9360	86
304	20240116	143900	223333380	9360	9360	9360	9360	1
305	20240116	143800	223324020	9380	9380	9380	9380	0
306	20240116	143700	223324020	9380	9370	9380	9370	4
307	20240116	143600	223286530	9370	9370	9370	9370	0
308	20240116	143500	223286530	9370	9370	9370	9370	2
309	20240116	143400	223267790	9370	9370	9370	9370	0
310	20240116	143300	223267790	9370	9370	9370	9370	0
311	20240116	143200	223267790	9370	9370	9370	9370	3
312	20240116	143100	223239680	9370	9370	9370	9370	75
313	20240116	143000	222536930	9370	9370	9370	9370	9
314	20240116	142900	222452600	9380	9380	9380	9380	155
315	20240116	142800	220998700	9380	9380	9380	9380	204
316	20240116	142700	219085180	9390	9390	9390	9390	0
317	20240116	142600	219085180	9390	9390	9390	9390	0
318	20240116	142500	219085180	9390	9390	9390	9390	0
319	20240116	142400	219085180	9390	9390	9390	9390	0
320	20240116	142300	219085180	9390	9390	9390	9390	2
321	20240116	142200	219066400	9390	9390	9390	9390	1
322	20240116	142100	219057010	9380	9380	9380	9380	116
323	20240116	142000	217968930	9390	9380	9390	9380	166
324	20240116	141900	216411840	9390	9390	9390	9390	0
325	20240116	141800	216411840	9390	9390	9390	9390	0
326	20240116	141700	216411840	9390	9390	9390	9390	0
327	20240116	141600	216411840	9390	9390	9390	9390	0
328	20240116	141500	216411840	9390	9390	9390	9390	0
329	20240116	141400	216411840	9390	9390	9390	9390	0
330	20240116	141300	216411840	9390	9390	9390	9390	0
331	20240116	141200	216411840	9390	9390	9390	9390	0
332	20240116	141100	216411840	9390	9390	9390	9390	0
333	20240116	141000	216411840	9390	9380	9390	9380	88
334	20240116	140900	215586390	9390	9360	9390	9360	2
335	20240116	140800	215567640	9350	9350	9350	9350	0
336	20240116	140700	215567640	9350	9350	9350	9350	0
337	20240116	140600	215567640	9350	9350	9350	9350	0
338	20240116	140500	215567640	9350	9350	9350	9350	120
339	20240116	140400	214445640	9360	9360	9360	9360	0
340	20240116	140300	214445640	9360	9360	9360	9360	0
341	20240116	140200	214445640	9360	9360	9360	9360	0
342	20240116	140100	214445640	9360	9360	9360	9360	81
343	20240116	140000	213687480	9360	9360	9360	9360	7
344	20240116	135900	213621960	9370	9370	9370	9370	1
345	20240116	135800	213612590	9350	9350	9350	9350	200
346	20240116	135700	211742590	9380	9380	9380	9380	0
347	20240116	135600	211742590	9380	9380	9380	9380	86
348	20240116	135500	210935910	9380	9380	9380	9380	1
349	20240116	135400	210926530	9390	9390	9390	9390	0
350	20240116	135300	210926530	9390	9390	9390	9390	0
351	20240116	135200	210926530	9390	9390	9390	9390	0
352	20240116	135100	210926530	9390	9390	9390	9390	0
353	20240116	135000	210926530	9390	9380	9390	9380	89
354	20240116	134900	210091690	9390	9390	9390	9390	3
355	20240116	134800	210063520	9350	9350	9350	9350	200
356	20240116	134700	208193520	9390	9390	9390	9390	2
357	20240116	134600	208174740	9350	9350	9350	9350	0
358	20240116	134500	208174740	9350	9350	9350	9350	0
359	20240116	134400	208174740	9350	9350	9350	9350	0
360	20240116	134300	208174740	9350	9350	9350	9350	0
361	20240116	134200	208174740	9350	9350	9350	9350	0
362	20240116	134100	208174740	9350	9360	9360	9350	493
363	20240116	134000	203561580	9360	9360	9360	9360	0
364	20240116	133900	203561580	9360	9360	9360	9360	70
365	20240116	133800	202906380	9360	9360	9360	9360	0
366	20240116	133700	202906380	9360	9360	9360	9360	0
367	20240116	133600	202906380	9360	9360	9360	9360	0
368	20240116	133500	202906380	9360	9360	9360	9360	0
369	20240116	133400	202906380	9360	9360	9360	9360	0
370	20240116	133300	202906380	9360	9360	9360	9360	0
371	20240116	133200	202906380	9360	9360	9360	9360	0
372	20240116	133100	202906380	9360	9360	9360	9360	100
373	20240116	133000	201970380	9360	9360	9360	9360	0
374	20240116	132900	201970380	9360	9360	9360	9360	0
375	20240116	132800	201970380	9360	9360	9360	9360	0
376	20240116	132700	201970380	9360	9360	9360	9360	25
377	20240116	132600	201736380	9360	9360	9360	9360	0
378	20240116	132500	201736380	9360	9360	9360	9360	0
379	20240116	132400	201736380	9360	9360	9360	9360	0
380	20240116	132300	201736380	9360	9370	9370	9360	100
381	20240116	132200	200799400	9380	9380	9380	9380	0
382	20240116	132100	200799400	9380	9380	9380	9380	0
383	20240116	132000	200799400	9380	9380	9380	9380	0
384	20240116	131900	200799400	9380	9380	9380	9380	0
385	20240116	131800	200799400	9380	9380	9380	9380	11
386	20240116	131700	200696220	9390	9390	9390	9390	1
387	20240116	131600	200686830	9390	9390	9390	9390	0
388	20240116	131500	200686830	9390	9390	9390	9390	87
389	20240116	131400	199869900	9400	9400	9400	9400	198
390	20240116	131300	198008700	9400	9400	9400	9400	1
391	20240116	131200	197999300	9400	9400	9400	9400	1
392	20240116	131100	197989900	9360	9360	9360	9360	10
393	20240116	131000	197896300	9370	9370	9370	9370	8
394	20240116	130900	197821340	9370	9370	9370	9370	0
395	20240116	130800	197821340	9370	9370	9370	9370	0
396	20240116	130700	197821340	9370	9370	9370	9370	0
397	20240116	130600	197821340	9370	9370	9370	9370	1
398	20240116	130500	197811970	9310	9310	9310	9310	0
399	20240116	130400	197811970	9310	9310	9310	9310	375
400	20240116	130300	194320720	9320	9350	9350	9320	212
401	20240116	130200	192341680	9360	9370	9370	9360	108
402	20240116	130100	191330700	9400	9400	9400	9400	0
403	20240116	130000	191330700	9400	9400	9400	9400	150
404	20240116	125900	189920700	9410	9410	9410	9410	0
405	20240116	125800	189920700	9410	9410	9410	9410	0
406	20240116	125700	189920700	9410	9410	9410	9410	0
407	20240116	125600	189920700	9410	9410	9410	9410	0
408	20240116	125500	189920700	9410	9410	9410	9410	112
409	20240116	125400	188866780	9420	9420	9420	9420	20
410	20240116	125300	188678380	9420	9420	9420	9420	19
411	20240116	125200	188499400	9430	9430	9430	9430	291
412	20240116	125100	185755270	9430	9430	9430	9430	438
413	20240116	125000	181624930	9430	9410	9430	9410	65
414	20240116	124900	181012830	9400	9400	9400	9400	438
415	20240116	124800	176895630	9360	9360	9360	9360	12
416	20240116	124700	176783310	9400	9400	9400	9400	100
417	20240116	124600	175843310	9400	9400	9400	9400	4
418	20240116	124500	175805710	9400	9400	9400	9400	0
419	20240116	124400	175805710	9400	9400	9400	9400	0
420	20240116	124300	175805710	9400	9400	9400	9400	20
421	20240116	124200	175617710	9400	9400	9400	9400	0
422	20240116	124100	175617710	9400	9400	9400	9400	0
423	20240116	124000	175617710	9400	9390	9400	9390	359
424	20240116	123900	172243700	9390	9390	9390	9390	114
425	20240116	123800	171173240	9390	9390	9390	9390	2
426	20240116	123700	171154460	9390	9380	9390	9380	572
427	20240116	123600	165783970	9380	9360	9380	9360	500
428	20240116	123500	161099150	9360	9360	9360	9360	0
429	20240116	123400	161099150	9360	9360	9360	9360	0
430	20240116	123300	161099150	9360	9360	9360	9360	0
431	20240116	123200	161099150	9360	9360	9360	9360	0
432	20240116	123100	161099150	9360	9360	9360	9360	0
433	20240116	123000	161099150	9360	9360	9360	9360	0
434	20240116	122900	161099150	9360	9360	9360	9360	0
435	20240116	122800	161099150	9360	9360	9360	9360	0
436	20240116	122700	161099150	9360	9360	9360	9360	0
437	20240116	122600	161099150	9360	9360	9360	9360	0
438	20240116	122500	161099150	9360	9360	9360	9360	0
439	20240116	122400	161099150	9360	9360	9360	9360	0
440	20240116	122300	161099150	9360	9360	9360	9360	0
441	20240116	122200	161099150	9360	9360	9360	9360	0
442	20240116	122100	161099150	9360	9360	9360	9360	0
443	20240116	122000	161099150	9360	9360	9360	9360	0
444	20240116	121900	161099150	9360	9360	9360	9360	0
445	20240116	121800	161099150	9360	9360	9360	9360	1
446	20240116	121700	161089790	9350	9350	9350	9350	0
447	20240116	121600	161089790	9350	9350	9350	9350	1
448	20240116	121500	161080440	9360	9360	9360	9360	0
449	20240116	121400	161080440	9360	9360	9360	9360	0
450	20240116	121300	161080440	9360	9360	9360	9360	0
451	20240116	121200	161080440	9360	9360	9360	9360	0
452	20240116	121100	161080440	9360	9360	9360	9360	0
453	20240116	121000	161080440	9360	9360	9360	9360	0
454	20240116	120900	161080440	9360	9360	9360	9360	0
455	20240116	120800	161080440	9360	9360	9360	9360	0
456	20240116	120700	161080440	9360	9360	9360	9360	1
457	20240116	120600	161071080	9360	9360	9360	9360	0
458	20240116	120500	161071080	9360	9360	9360	9360	0
459	20240116	120400	161071080	9360	9360	9360	9360	0
460	20240116	120300	161071080	9360	9360	9360	9360	0
461	20240116	120200	161071080	9360	9360	9360	9360	1
462	20240116	120100	161061720	9340	9340	9340	9340	0
463	20240116	120000	161061720	9340	9340	9340	9340	84
464	20240116	115900	160277160	9350	9350	9350	9350	0
465	20240116	115800	160277160	9350	9350	9350	9350	0
466	20240116	115700	160277160	9350	9350	9350	9350	0
467	20240116	115600	160277160	9350	9350	9350	9350	0
468	20240116	115500	160277160	9350	9350	9350	9350	493
469	20240116	115400	155667610	9350	9350	9350	9350	0
470	20240116	115300	155667610	9350	9350	9350	9350	0
471	20240116	115200	155667610	9350	9350	9350	9350	100
472	20240116	115100	154732610	9350	9350	9350	9350	1
473	20240116	115000	154723260	9300	9300	9300	9300	0
474	20240116	114900	154723260	9300	9300	9300	9300	0
475	20240116	114800	154723260	9300	9300	9300	9300	0
476	20240116	114700	154723260	9300	9300	9300	9300	82
477	20240116	114600	153960660	9300	9300	9300	9300	100
478	20240116	114500	153030660	9300	9300	9300	9300	0
479	20240116	114400	153030660	9300	9300	9300	9300	30
480	20240116	114300	152751660	9290	9290	9290	9290	0
481	20240116	114200	152751660	9290	9290	9290	9290	2
482	20240116	114100	152733080	9290	9290	9290	9290	0
483	20240116	114000	152733080	9290	9290	9290	9290	0
484	20240116	113900	152733080	9290	9290	9290	9290	8
485	20240116	113800	152658760	9290	9290	9290	9290	0
486	20240116	113700	152658760	9290	9290	9290	9290	0
487	20240116	113600	152658760	9290	9290	9290	9290	0
488	20240116	113500	152658760	9290	9290	9290	9290	0
489	20240116	113400	152658760	9290	9290	9290	9290	0
490	20240116	113300	152658760	9290	9290	9290	9290	0
491	20240116	113200	152658760	9290	9290	9290	9290	84
492	20240116	113100	151878400	9300	9300	9300	9300	0
493	20240116	113000	151878400	9300	9300	9300	9300	0
494	20240116	112900	151878400	9300	9300	9300	9300	1
495	20240116	112800	151869100	9290	9290	9290	9290	2
496	20240116	112700	151850520	9300	9300	9300	9300	0
497	20240116	112600	151850520	9300	9300	9300	9300	300
498	20240116	112500	149060520	9300	9300	9300	9300	15
499	20240116	112400	148921020	9290	9290	9290	9290	0
500	20240116	112300	148921020	9290	9290	9290	9290	185
501	20240116	112200	147202370	9280	9280	9280	9280	0
502	20240116	112100	147202370	9280	9280	9280	9280	0
503	20240116	112000	147202370	9280	9280	9280	9280	10
504	20240116	111900	147109570	9280	9280	9280	9280	0
505	20240116	111800	147109570	9280	9280	9280	9280	0
506	20240116	111700	147109570	9280	9280	9280	9280	0
507	20240116	111600	147109570	9280	9280	9280	9280	0
508	20240116	111500	147109570	9280	9280	9280	9280	0
509	20240116	111400	147109570	9280	9280	9280	9280	0
510	20240116	111300	147109570	9280	9280	9280	9280	0
511	20240116	111200	147109570	9280	9280	9280	9280	5
512	20240116	111100	147063170	9280	9280	9280	9280	0
513	20240116	111000	147063170	9280	9280	9280	9280	2
514	20240116	110900	147044610	9280	9280	9280	9280	1
515	20240116	110800	147035330	9210	9280	9280	9210	33
516	20240116	110700	146729920	9280	9280	9280	9280	10
517	20240116	110600	146637120	9280	9280	9280	9280	0
518	20240116	110500	146637120	9280	9280	9280	9280	29
519	20240116	110400	146368000	9280	9280	9280	9280	6
520	20240116	110300	146312320	9190	9190	9190	9190	0
521	20240116	110200	146312320	9190	9190	9190	9190	0
522	20240116	110100	146312320	9190	9190	9190	9190	0
523	20240116	110000	146312320	9190	9190	9190	9190	0
524	20240116	105900	146312320	9190	9190	9190	9190	0
525	20240116	105800	146312320	9190	9190	9190	9190	0
526	20240116	105700	146312320	9190	9190	9190	9190	0
527	20240116	105600	146312320	9190	9190	9190	9190	0
528	20240116	105500	146312320	9190	9190	9190	9190	0
529	20240116	105400	146312320	9190	9190	9190	9190	0
530	20240116	105300	146312320	9190	9190	9190	9190	0
531	20240116	105200	146312320	9190	9190	9190	9190	2
532	20240116	105100	146293940	9190	9280	9280	9190	14
533	20240116	105000	146164200	9270	9200	9270	9200	851
534	20240116	104900	138328400	9200	9220	9220	9200	275
535	20240116	104800	135797170	9280	9280	9280	9280	1
536	20240116	104700	135787890	9210	9210	9210	9210	0
537	20240116	104600	135787890	9210	9210	9210	9210	0
538	20240116	104500	135787890	9210	9210	9210	9210	55
539	20240116	104400	135281340	9220	9220	9220	9220	0
540	20240116	104300	135281340	9220	9270	9270	9220	100
541	20240116	104200	134356520	9310	9310	9310	9310	0
542	20240116	104100	134356520	9310	9310	9310	9310	0
543	20240116	104000	134356520	9310	9310	9310	9310	0
544	20240116	103900	134356520	9310	9310	9310	9310	0
545	20240116	103800	134356520	9310	9310	9310	9310	0
546	20240116	103700	134356520	9310	9310	9310	9310	0
547	20240116	103600	134356520	9310	9310	9310	9310	2
548	20240116	103500	134337900	9300	9300	9300	9300	0
549	20240116	103400	134337900	9300	9300	9300	9300	0
550	20240116	103300	134337900	9300	9300	9300	9300	4
551	20240116	103200	134300700	9300	9300	9300	9300	79
552	20240116	103100	133566000	9310	9310	9310	9310	0
553	20240116	103000	133566000	9310	9310	9310	9310	0
554	20240116	102900	133566000	9310	9310	9310	9310	0
555	20240116	102800	133566000	9310	9310	9310	9310	30
556	20240116	102700	133286700	9320	9320	9320	9320	0
557	20240116	102600	133286700	9320	9310	9320	9310	73
558	20240116	102500	132606870	9310	9310	9310	9310	0
559	20240116	102400	132606870	9310	9310	9310	9310	20
560	20240116	102300	132420670	9310	9310	9310	9310	20
561	20240116	102200	132234470	9280	9280	9280	9280	0
562	20240116	102100	132234470	9280	9280	9280	9280	0
563	20240116	102000	132234470	9280	9280	9280	9280	0
564	20240116	101900	132234470	9280	9300	9300	9280	128
565	20240116	101800	131045750	9300	9300	9300	9300	0
566	20240116	101700	131045750	9300	9300	9300	9300	14
567	20240116	101600	130915550	9280	9280	9280	9280	6
568	20240116	101500	130859870	9300	9300	9300	9300	107
569	20240116	101400	129864770	9290	9290	9290	9290	4
570	20240116	101300	129827610	9270	9270	9270	9270	0
571	20240116	101200	129827610	9270	9240	9270	9240	194
572	20240116	101100	128032670	9240	9240	9240	9240	0
573	20240116	101000	128032670	9240	9240	9240	9240	0
574	20240116	100900	128032670	9240	9240	9240	9240	5
575	20240116	100800	127986470	9190	9190	9190	9190	6
576	20240116	100700	127931330	9190	9190	9190	9190	61
577	20240116	100600	127370740	9190	9190	9190	9190	20
578	20240116	100500	127186940	9190	9190	9190	9180	192
579	20240116	100400	125422580	9240	9240	9240	9240	0
580	20240116	100300	125422580	9240	9240	9240	9240	11
581	20240116	100200	125320940	9240	9240	9240	9240	6
582	20240116	100100	125265500	9240	9240	9250	9240	29
583	20240116	100000	124997350	9190	9230	9230	9190	147
584	20240116	095900	123643060	9240	9240	9240	9240	61
585	20240116	095800	123079420	9260	9260	9260	9260	0
586	20240116	095700	123079420	9260	9260	9260	9260	0
587	20240116	095600	123079420	9260	9220	9260	9200	557
588	20240116	095500	117949380	9220	9220	9220	9220	96
589	20240116	095400	117064260	9220	9220	9220	9220	86
590	20240116	095300	116271340	9220	9340	9340	9200	1143
591	20240116	095200	105714610	9340	9340	9340	9340	108
592	20240116	095100	104705890	9340	9340	9340	9340	0
593	20240116	095000	104705890	9340	9340	9340	9340	0
594	20240116	094900	104705890	9340	9340	9340	9340	0
595	20240116	094800	104705890	9340	9340	9340	9340	0
596	20240116	094700	104705890	9340	9340	9340	9340	22
597	20240116	094600	104500410	9340	9340	9340	9340	0
598	20240116	094500	104500410	9340	9340	9340	9340	33
599	20240116	094400	104192190	9350	9360	9360	9350	61
600	20240116	094300	103621580	9380	9390	9390	9380	357
601	20240116	094200	100272440	9400	9420	9420	9400	2287
602	20240116	094100	78752930	9450	9450	9450	9450	0
603	20240116	094000	78752930	9450	9450	9450	9450	0
604	20240116	093900	78752930	9450	9450	9450	9450	0
605	20240116	093800	78752930	9450	9450	9450	9450	1
606	20240116	093700	78743480	9420	9420	9420	9420	0
607	20240116	093600	78743480	9420	9420	9420	9420	0
608	20240116	093500	78743480	9420	9420	9420	9420	1
609	20240116	093400	78734060	9420	9420	9420	9420	1
610	20240116	093300	78724640	9420	9430	9430	9420	31
611	20240116	093200	78432320	9420	9420	9420	9420	0
612	20240116	093100	78432320	9420	9420	9420	9420	0
613	20240116	093000	78432320	9420	9420	9420	9420	0
614	20240116	092900	78432320	9420	9420	9420	9420	0
615	20240116	092800	78432320	9420	9420	9420	9420	0
616	20240116	092700	78432320	9420	9430	9430	9420	120
617	20240116	092600	77300870	9430	9430	9430	9430	0
618	20240116	092500	77300870	9430	9430	9430	9430	10
619	20240116	092400	77206570	9470	9470	9470	9470	0
620	20240116	092300	77206570	9470	9460	9470	9460	5
621	20240116	092200	77159250	9470	9450	9470	9440	15
622	20240116	092100	77017490	9450	9450	9450	9450	9
623	20240116	092000	76932440	9450	9450	9450	9450	93
624	20240116	091900	76053590	9450	9450	9450	9450	0
625	20240116	091800	76053590	9450	9450	9450	9450	0
626	20240116	091700	76053590	9450	9430	9450	9430	14
627	20240116	091600	75921370	9430	9430	9430	9430	11
628	20240116	091500	75817640	9430	9430	9430	9430	107
629	20240116	091400	74808630	9430	9430	9430	9430	0
630	20240116	091300	74808630	9430	9430	9430	9430	0
631	20240116	091200	74808630	9430	9430	9430	9430	0
632	20240116	091100	74808630	9430	9430	9430	9430	0
633	20240116	091000	74808630	9430	9440	9540	9420	223
634	20240116	090900	72695730	9550	9550	9550	9550	0
635	20240116	090800	72695730	9550	9550	9550	9550	0
636	20240116	090700	72695730	9550	9550	9550	9550	0
637	20240116	090600	72695730	9550	9550	9550	9550	301
638	20240116	090500	69821180	9450	9450	9450	9450	125
639	20240116	090400	68639930	9450	9400	9450	9400	298
640	20240116	090300	65838670	9400	9420	9420	9400	88
641	20240116	090200	65010550	9430	9540	9540	9420	1525
642	20240116	090100	50587510	9550	9730	9730	9550	1459
643	20240116	090000	36518020	9740	9580	9750	9510	3778