KissMeData/206560/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	203900	1751283440	9200	9200	9200	9200	5386
3	20240115	203800	1751283440	9200	9200	9200	9200	0
4	20240115	203700	1751283440	9200	9200	9200	9200	0
5	20240115	203600	1751283440	9200	9200	9200	9200	0
6	20240115	203500	1751283440	9200	9200	9200	9200	0
7	20240115	203400	1751283440	9200	9200	9200	9200	0
8	20240115	203300	1751283440	9200	9200	9200	9200	0
9	20240115	203200	1751283440	9200	9200	9200	9200	0
10	20240115	203100	1751283440	9200	9200	9200	9200	0
11	20240115	203000	1751283440	9200	9200	9200	9200	0
12	20240115	202900	1751283440	9200	9200	9200	9200	0
13	20240115	202800	1751283440	9200	9200	9200	9200	0
14	20240115	202700	1751283440	9200	9200	9200	9200	0
15	20240115	202600	1751283440	9200	9200	9200	9200	0
16	20240115	202500	1751283440	9200	9200	9200	9200	0
17	20240115	202400	1751283440	9200	9200	9200	9200	0
18	20240115	202300	1751283440	9200	9200	9200	9200	0
19	20240115	202200	1751283440	9200	9200	9200	9200	0
20	20240115	202100	1751283440	9200	9200	9200	9200	0
21	20240115	202000	1751283440	9200	9200	9200	9200	0
22	20240115	201900	1751283440	9200	9200	9200	9200	0
23	20240115	201800	1751283440	9200	9200	9200	9200	0
24	20240115	201700	1751283440	9200	9200	9200	9200	0
25	20240115	201600	1751283440	9200	9200	9200	9200	0
26	20240115	201500	1751283440	9200	9200	9200	9200	0
27	20240115	201400	1751283440	9200	9200	9200	9200	0
28	20240115	201300	1751283440	9200	9200	9200	9200	0
29	20240115	201200	1751283440	9200	9200	9200	9200	0
30	20240115	201100	1751283440	9200	9200	9200	9200	0
31	20240115	201000	1751283440	9200	9200	9200	9200	0
32	20240115	200900	1751283440	9200	9200	9200	9200	5386
33	20240115	200800	1751283440	9200	9200	9200	9200	0
34	20240115	200700	1751283440	9200	9200	9200	9200	0
35	20240115	200600	1751283440	9200	9200	9200	9200	0
36	20240115	200500	1751283440	9200	9200	9200	9200	0
37	20240115	200400	1751283440	9200	9200	9200	9200	0
38	20240115	200300	1751283440	9200	9200	9200	9200	0
39	20240115	200200	1751283440	9200	9200	9200	9200	0
40	20240115	200100	1751283440	9200	9200	9200	9200	0
41	20240115	200000	1751283440	9200	9200	9200	9200	0
42	20240115	195900	1751283440	9200	9200	9200	9200	0
43	20240115	195800	1751283440	9200	9200	9200	9200	0
44	20240115	195700	1751283440	9200	9200	9200	9200	0
45	20240115	195600	1751283440	9200	9200	9200	9200	0
46	20240115	195500	1751283440	9200	9200	9200	9200	0
47	20240115	195400	1751283440	9200	9200	9200	9200	0
48	20240115	195300	1751283440	9200	9200	9200	9200	0
49	20240115	195200	1751283440	9200	9200	9200	9200	0
50	20240115	195100	1751283440	9200	9200	9200	9200	0
51	20240115	195000	1751283440	9200	9200	9200	9200	0
52	20240115	194900	1751283440	9200	9200	9200	9200	0
53	20240115	194800	1751283440	9200	9200	9200	9200	0
54	20240115	194700	1751283440	9200	9200	9200	9200	0
55	20240115	194600	1751283440	9200	9200	9200	9200	0
56	20240115	194500	1751283440	9200	9200	9200	9200	0
57	20240115	194400	1751283440	9200	9200	9200	9200	0
58	20240115	194300	1751283440	9200	9200	9200	9200	0
59	20240115	194200	1751283440	9200	9200	9200	9200	0
60	20240115	194100	1751283440	9200	9200	9200	9200	0
61	20240115	194000	1751283440	9200	9200	9200	9200	0
62	20240115	193900	1751283440	9200	9200	9200	9200	5386
63	20240115	193800	1751283440	9200	9200	9200	9200	0
64	20240115	193700	1751283440	9200	9200	9200	9200	0
65	20240115	193600	1751283440	9200	9200	9200	9200	0
66	20240115	193500	1751283440	9200	9200	9200	9200	0
67	20240115	193400	1751283440	9200	9200	9200	9200	0
68	20240115	193300	1751283440	9200	9200	9200	9200	0
69	20240115	193200	1751283440	9200	9200	9200	9200	0
70	20240115	193100	1751283440	9200	9200	9200	9200	0
71	20240115	193000	1751283440	9200	9200	9200	9200	0
72	20240115	192900	1751283440	9200	9200	9200	9200	0
73	20240115	192800	1751283440	9200	9200	9200	9200	0
74	20240115	192700	1751283440	9200	9200	9200	9200	0
75	20240115	192600	1751283440	9200	9200	9200	9200	0
76	20240115	192500	1751283440	9200	9200	9200	9200	0
77	20240115	192400	1751283440	9200	9200	9200	9200	0
78	20240115	192300	1751283440	9200	9200	9200	9200	0
79	20240115	192200	1751283440	9200	9200	9200	9200	0
80	20240115	192100	1751283440	9200	9200	9200	9200	0
81	20240115	192000	1751283440	9200	9200	9200	9200	0
82	20240115	191900	1751283440	9200	9200	9200	9200	0
83	20240115	191800	1751283440	9200	9200	9200	9200	0
84	20240115	191700	1751283440	9200	9200	9200	9200	0
85	20240115	191600	1751283440	9200	9200	9200	9200	0
86	20240115	191500	1751283440	9200	9200	9200	9200	0
87	20240115	191400	1751283440	9200	9200	9200	9200	0
88	20240115	191300	1751283440	9200	9200	9200	9200	0
89	20240115	191200	1751283440	9200	9200	9200	9200	0
90	20240115	191100	1751283440	9200	9200	9200	9200	0
91	20240115	191000	1751283440	9200	9200	9200	9200	0
92	20240115	190900	1751283440	9200	9200	9200	9200	5386
93	20240115	190800	1751283440	9200	9200	9200	9200	0
94	20240115	190700	1751283440	9200	9200	9200	9200	0
95	20240115	190600	1751283440	9200	9200	9200	9200	0
96	20240115	190500	1751283440	9200	9200	9200	9200	0
97	20240115	190400	1751283440	9200	9200	9200	9200	0
98	20240115	190300	1751283440	9200	9200	9200	9200	0
99	20240115	190200	1751283440	9200	9200	9200	9200	0
100	20240115	190100	1751283440	9200	9200	9200	9200	0
101	20240115	190000	1751283440	9200	9200	9200	9200	0
102	20240115	185900	1751283440	9200	9200	9200	9200	0
103	20240115	185800	1751283440	9200	9200	9200	9200	0
104	20240115	185700	1751283440	9200	9200	9200	9200	0
105	20240115	185600	1751283440	9200	9200	9200	9200	0
106	20240115	185500	1751283440	9200	9200	9200	9200	0
107	20240115	185400	1751283440	9200	9200	9200	9200	0
108	20240115	185300	1751283440	9200	9200	9200	9200	0
109	20240115	185200	1751283440	9200	9200	9200	9200	0
110	20240115	185100	1751283440	9200	9200	9200	9200	0
111	20240115	185000	1751283440	9200	9200	9200	9200	0
112	20240115	184900	1751283440	9200	9200	9200	9200	0
113	20240115	184800	1751283440	9200	9200	9200	9200	0
114	20240115	184700	1751283440	9200	9200	9200	9200	0
115	20240115	184600	1751283440	9200	9200	9200	9200	0
116	20240115	184500	1751283440	9200	9200	9200	9200	0
117	20240115	184400	1751283440	9200	9200	9200	9200	0
118	20240115	184300	1751283440	9200	9200	9200	9200	0
119	20240115	184200	1751283440	9200	9200	9200	9200	0
120	20240115	184100	1751283440	9200	9200	9200	9200	0
121	20240115	184000	1751283440	9200	9200	9200	9200	0
122	20240115	183900	1751283440	9200	9200	9200	9200	5386
123	20240115	183800	1751283440	9200	9200	9200	9200	0
124	20240115	183700	1751283440	9200	9200	9200	9200	0
125	20240115	183600	1751283440	9200	9200	9200	9200	0
126	20240115	183500	1751283440	9200	9200	9200	9200	0
127	20240115	183400	1751283440	9200	9200	9200	9200	0
128	20240115	183300	1751283440	9200	9200	9200	9200	0
129	20240115	183200	1751283440	9200	9200	9200	9200	0
130	20240115	183100	1751283440	9200	9200	9200	9200	0
131	20240115	183000	1751283440	9200	9200	9200	9200	0
132	20240115	182900	1751283440	9200	9200	9200	9200	0
133	20240115	182800	1751283440	9200	9200	9200	9200	0
134	20240115	182700	1751283440	9200	9200	9200	9200	0
135	20240115	182600	1751283440	9200	9200	9200	9200	0
136	20240115	182500	1751283440	9200	9200	9200	9200	0
137	20240115	182400	1751283440	9200	9200	9200	9200	0
138	20240115	182300	1751283440	9200	9200	9200	9200	0
139	20240115	182200	1751283440	9200	9200	9200	9200	0
140	20240115	182100	1751283440	9200	9200	9200	9200	0
141	20240115	182000	1751283440	9200	9200	9200	9200	0
142	20240115	181900	1751283440	9200	9200	9200	9200	0
143	20240115	181800	1751283440	9200	9200	9200	9200	0
144	20240115	181700	1751283440	9200	9200	9200	9200	0
145	20240115	181600	1751283440	9200	9200	9200	9200	0
146	20240115	181500	1751283440	9200	9200	9200	9200	0
147	20240115	181400	1751283440	9200	9200	9200	9200	0
148	20240115	181300	1751283440	9200	9200	9200	9200	0
149	20240115	181200	1751283440	9200	9200	9200	9200	0
150	20240115	181100	1751283440	9200	9200	9200	9200	0
151	20240115	181000	1751283440	9200	9200	9200	9200	0
152	20240115	180900	1751283440	9200	9200	9200	9200	5386
153	20240115	180800	1751283440	9200	9200	9200	9200	0
154	20240115	180700	1751283440	9200	9200	9200	9200	0
155	20240115	180600	1751283440	9200	9200	9200	9200	0
156	20240115	180500	1751283440	9200	9200	9200	9200	0
157	20240115	180400	1751283440	9200	9200	9200	9200	0
158	20240115	180300	1751283440	9200	9200	9200	9200	0
159	20240115	180200	1751283440	9200	9200	9200	9200	0
160	20240115	180100	1751283440	9200	9200	9200	9200	0
161	20240115	180000	1751283440	9200	9200	9200	9200	0
162	20240115	175900	1751283440	9200	9200	9200	9200	0
163	20240115	175800	1751283440	9200	9200	9200	9200	0
164	20240115	175700	1751283440	9200	9200	9200	9200	0
165	20240115	175600	1751283440	9200	9200	9200	9200	0
166	20240115	175500	1751283440	9200	9200	9200	9200	0
167	20240115	175400	1751283440	9200	9200	9200	9200	0
168	20240115	175300	1751283440	9200	9200	9200	9200	0
169	20240115	175200	1751283440	9200	9200	9200	9200	0
170	20240115	175100	1751283440	9200	9200	9200	9200	0
171	20240115	175000	1751283440	9200	9200	9200	9200	0
172	20240115	174900	1751283440	9200	9200	9200	9200	0
173	20240115	174800	1751283440	9200	9200	9200	9200	0
174	20240115	174700	1751283440	9200	9200	9200	9200	0
175	20240115	174600	1751283440	9200	9200	9200	9200	0
176	20240115	174500	1751283440	9200	9200	9200	9200	0
177	20240115	174400	1751283440	9200	9200	9200	9200	0
178	20240115	174300	1751283440	9200	9200	9200	9200	0
179	20240115	174200	1751283440	9200	9200	9200	9200	0
180	20240115	174100	1751283440	9200	9200	9200	9200	0
181	20240115	174000	1751283440	9200	9200	9200	9200	0
182	20240115	173900	1751283440	9200	9200	9200	9200	5386
183	20240115	173800	1751283440	9200	9200	9200	9200	0
184	20240115	173700	1751283440	9200	9200	9200	9200	0
185	20240115	173600	1751283440	9200	9200	9200	9200	0
186	20240115	173500	1751283440	9200	9200	9200	9200	0
187	20240115	173400	1751283440	9200	9200	9200	9200	0
188	20240115	173300	1751283440	9200	9200	9200	9200	0
189	20240115	173200	1751283440	9200	9200	9200	9200	0
190	20240115	173100	1751283440	9200	9200	9200	9200	0
191	20240115	173000	1751283440	9200	9200	9200	9200	0
192	20240115	172900	1751283440	9200	9200	9200	9200	0
193	20240115	172800	1751283440	9200	9200	9200	9200	0
194	20240115	172700	1751283440	9200	9200	9200	9200	0
195	20240115	172600	1751283440	9200	9200	9200	9200	0
196	20240115	172500	1751283440	9200	9200	9200	9200	0
197	20240115	172400	1751283440	9200	9200	9200	9200	0
198	20240115	172300	1751283440	9200	9200	9200	9200	0
199	20240115	172200	1751283440	9200	9200	9200	9200	0
200	20240115	172100	1751283440	9200	9200	9200	9200	0
201	20240115	172000	1751283440	9200	9200	9200	9200	0
202	20240115	171900	1751283440	9200	9200	9200	9200	0
203	20240115	171800	1751283440	9200	9200	9200	9200	0
204	20240115	171700	1751283440	9200	9200	9200	9200	0
205	20240115	171600	1751283440	9200	9200	9200	9200	0
206	20240115	171500	1751283440	9200	9200	9200	9200	0
207	20240115	171400	1751283440	9200	9200	9200	9200	0
208	20240115	171300	1751283440	9200	9200	9200	9200	0
209	20240115	171200	1751283440	9200	9200	9200	9200	0
210	20240115	171100	1751283440	9200	9200	9200	9200	0
211	20240115	171000	1751283440	9200	9200	9200	9200	0
212	20240115	170900	1751283440	9200	9200	9200	9200	5386
213	20240115	170800	1751283440	9200	9200	9200	9200	0
214	20240115	170700	1751283440	9200	9200	9200	9200	0
215	20240115	170600	1751283440	9200	9200	9200	9200	0
216	20240115	170500	1751283440	9200	9200	9200	9200	0
217	20240115	170400	1751283440	9200	9200	9200	9200	0
218	20240115	170300	1751283440	9200	9200	9200	9200	0
219	20240115	170200	1751283440	9200	9200	9200	9200	0
220	20240115	170100	1751283440	9200	9200	9200	9200	0
221	20240115	170000	1751283440	9200	9200	9200	9200	0
222	20240115	165900	1751283440	9200	9200	9200	9200	0
223	20240115	165800	1751283440	9200	9200	9200	9200	0
224	20240115	165700	1751283440	9200	9200	9200	9200	0
225	20240115	165600	1751283440	9200	9200	9200	9200	0
226	20240115	165500	1751283440	9200	9200	9200	9200	0
227	20240115	165400	1751283440	9200	9200	9200	9200	0
228	20240115	165300	1751283440	9200	9200	9200	9200	0
229	20240115	165200	1751283440	9200	9200	9200	9200	0
230	20240115	165100	1751283440	9200	9200	9200	9200	0
231	20240115	165000	1751283440	9200	9200	9200	9200	0
232	20240115	164900	1751283440	9200	9200	9200	9200	0
233	20240115	164800	1751283440	9200	9200	9200	9200	0
234	20240115	164700	1751283440	9200	9200	9200	9200	0
235	20240115	164600	1751283440	9200	9200	9200	9200	0
236	20240115	164500	1751283440	9200	9200	9200	9200	0
237	20240115	164400	1751283440	9200	9200	9200	9200	0
238	20240115	164300	1751283440	9200	9200	9200	9200	0
239	20240115	164200	1751283440	9200	9200	9200	9200	0
240	20240115	164100	1751283440	9200	9200	9200	9200	0
241	20240115	164000	1751283440	9200	9200	9200	9200	0
242	20240115	163900	1751283440	9200	9200	9200	9200	5386
243	20240115	163800	1751283440	9200	9200	9200	9200	0
244	20240115	163700	1751283440	9200	9200	9200	9200	0
245	20240115	163600	1751283440	9200	9200	9200	9200	0
246	20240115	163500	1751283440	9200	9200	9200	9200	0
247	20240115	163400	1751283440	9200	9200	9200	9200	0
248	20240115	163300	1751283440	9200	9200	9200	9200	0
249	20240115	163200	1751283440	9200	9200	9200	9200	0
250	20240115	163100	1751283440	9200	9200	9200	9200	0
251	20240115	163000	1751283440	9200	9200	9200	9200	0
252	20240115	162900	1751283440	9200	9200	9200	9200	0
253	20240115	162800	1751283440	9200	9200	9200	9200	0
254	20240115	162700	1751283440	9200	9200	9200	9200	0
255	20240115	162600	1751283440	9200	9200	9200	9200	0
256	20240115	162500	1751283440	9200	9200	9200	9200	0
257	20240115	162400	1751283440	9200	9200	9200	9200	0
258	20240115	162300	1751283440	9200	9200	9200	9200	0
259	20240115	162200	1751283440	9200	9200	9200	9200	0
260	20240115	162100	1751283440	9200	9200	9200	9200	0
261	20240115	162000	1751283440	9200	9200	9200	9200	0
262	20240115	161900	1751283440	9200	9200	9200	9200	0
263	20240115	161800	1751283440	9200	9200	9200	9200	0
264	20240115	161700	1751283440	9200	9200	9200	9200	0
265	20240115	161600	1751283440	9200	9200	9200	9200	0
266	20240115	161500	1751283440	9200	9200	9200	9200	0
267	20240115	161400	1751283440	9200	9200	9200	9200	0
268	20240115	161300	1751283440	9200	9200	9200	9200	0
269	20240115	161200	1751283440	9200	9200	9200	9200	0
270	20240115	161100	1751283440	9200	9200	9200	9200	0
271	20240115	161000	1751283440	9200	9200	9200	9200	0
272	20240115	160900	1751283440	9200	9200	9200	9200	5386
273	20240115	160800	1751283440	9200	9200	9200	9200	0
274	20240115	160700	1751283440	9200	9200	9200	9200	0
275	20240115	160600	1751283440	9200	9200	9200	9200	0
276	20240115	160500	1751283440	9200	9200	9200	9200	0
277	20240115	160400	1751283440	9200	9200	9200	9200	0
278	20240115	160300	1751283440	9200	9200	9200	9200	0
279	20240115	160200	1751283440	9200	9200	9200	9200	0
280	20240115	160100	1751283440	9200	9200	9200	9200	0
281	20240115	160000	1751283440	9200	9200	9200	9200	0
282	20240115	155900	1751283440	9200	9200	9200	9200	0
283	20240115	155800	1751283440	9200	9200	9200	9200	0
284	20240115	155700	1751283440	9200	9200	9200	9200	0
285	20240115	155600	1751283440	9200	9200	9200	9200	0
286	20240115	155500	1751283440	9200	9200	9200	9200	0
287	20240115	155400	1751283440	9200	9200	9200	9200	0
288	20240115	155300	1751283440	9200	9200	9200	9200	0
289	20240115	155200	1751283440	9200	9200	9200	9200	0
290	20240115	155100	1751283440	9200	9200	9200	9200	0
291	20240115	155000	1751283440	9200	9200	9200	9200	0
292	20240115	154900	1751283440	9200	9200	9200	9200	0
293	20240115	154800	1751283440	9200	9200	9200	9200	0
294	20240115	154700	1751283440	9200	9200	9200	9200	0
295	20240115	154600	1751283440	9200	9200	9200	9200	0
296	20240115	154500	1751283440	9200	9200	9200	9200	0
297	20240115	154400	1751283440	9200	9200	9200	9200	0
298	20240115	154300	1751283440	9200	9200	9200	9200	0
299	20240115	154200	1751283440	9200	9200	9200	9200	0
300	20240115	154100	1751283440	9200	9200	9200	9200	0
301	20240115	154000	1751283440	9200	9200	9200	9200	0
302	20240115	153900	1751283440	9200	9200	9200	9200	5386
303	20240115	153800	1751283440	9200	9200	9200	9200	0
304	20240115	153700	1751283440	9200	9200	9200	9200	0
305	20240115	153600	1751283440	9200	9200	9200	9200	0
306	20240115	153500	1751283440	9200	9200	9200	9200	0
307	20240115	153400	1751283440	9200	9200	9200	9200	0
308	20240115	153300	1751283440	9200	9200	9200	9200	0
309	20240115	153200	1751283440	9200	9200	9200	9200	0
310	20240115	153100	1751283440	9200	9200	9200	9200	0
311	20240115	153000	1751283440	9200	9200	9200	9200	5386
312	20240115	152900	1701732240	9220	9220	9220	9220	0
313	20240115	152800	1701732240	9220	9220	9220	9220	0
314	20240115	152700	1701732240	9220	9220	9220	9220	0
315	20240115	152600	1701732240	9220	9220	9220	9220	0
316	20240115	152500	1701732240	9220	9220	9220	9220	0
317	20240115	152400	1701732240	9220	9220	9220	9220	0
318	20240115	152300	1701732240	9220	9220	9220	9220	0
319	20240115	152200	1701732240	9220	9220	9220	9220	0
320	20240115	152100	1701732240	9220	9220	9220	9220	0
321	20240115	152000	1701732240	9220	9220	9220	9220	0
322	20240115	151900	1701732240	9220	9180	9220	9180	3528
323	20240115	151800	1669270920	9180	9180	9190	9180	2334
324	20240115	151700	1647832910	9180	9190	9190	9180	200
325	20240115	151600	1645996880	9190	9180	9190	9180	408
326	20240115	151500	1642250360	9170	9180	9180	9170	40
327	20240115	151400	1641883550	9200	9200	9200	9200	224
328	20240115	151300	1639822750	9180	9180	9200	9180	431
329	20240115	151200	1635865930	9200	9200	9200	9160	741
330	20240115	151100	1629065270	9200	9180	9200	9170	1547
331	20240115	151000	1614861830	9180	9180	9180	9180	117
332	20240115	150900	1613787770	9180	9180	9180	9180	378
333	20240115	150800	1610317730	9200	9170	9200	9170	202
334	20240115	150700	1608465240	9170	9180	9200	9170	586
335	20240115	150600	1603086740	9180	9180	9180	9180	355
336	20240115	150500	1599827840	9170	9180	9180	9170	200
337	20240115	150400	1597993440	9190	9190	9190	9170	815
338	20240115	150300	1590516710	9200	9180	9200	9180	3
339	20240115	150200	1590489150	9180	9180	9180	9180	0
340	20240115	150100	1590489150	9180	9180	9180	9180	54
341	20240115	150000	1589993430	9190	9190	9190	9190	56
342	20240115	145900	1589478790	9200	9200	9200	9200	43
343	20240115	145800	1589083190	9200	9210	9210	9200	188
344	20240115	145700	1587353260	9200	9200	9210	9200	283
345	20240115	145600	1584748950	9200	9210	9210	9200	23
346	20240115	145500	1584537290	9210	9210	9210	9200	302
347	20240115	145400	1581757370	9210	9210	9210	9210	101
348	20240115	145300	1580827160	9220	9210	9220	9210	10
349	20240115	145200	1580734990	9210	9190	9210	9190	1171
350	20240115	145100	1569956020	9190	9190	9190	9190	22
351	20240115	145000	1569753840	9190	9190	9190	9170	817
352	20240115	144900	1562253570	9200	9200	9200	9190	143
353	20240115	144800	1560938460	9200	9190	9210	9190	1552
354	20240115	144700	1546661460	9200	9190	9200	9190	652
355	20240115	144600	1540668890	9200	9210	9210	9200	1742
356	20240115	144500	1524641920	9200	9200	9210	9200	928
357	20240115	144400	1516104070	9210	9210	9210	9210	10
358	20240115	144300	1516011970	9210	9210	9210	9210	426
359	20240115	144200	1512088510	9210	9210	9210	9210	265
360	20240115	144100	1509647860	9210	9200	9220	9200	918
361	20240115	144000	1501186110	9200	9200	9210	9200	185
362	20240115	143900	1499483820	9200	9210	9210	9200	457
363	20240115	143800	1495277420	9210	9210	9210	9200	1037
364	20240115	143700	1485726830	9210	9210	9210	9200	448
365	20240115	143600	1481601230	9200	9200	9200	9200	0
366	20240115	143500	1481601230	9200	9200	9200	9200	476
367	20240115	143400	1477222030	9190	9190	9190	9190	1
368	20240115	143300	1477212840	9200	9180	9210	9180	1515
369	20240115	143200	1463283940	9180	9150	9180	9120	277
370	20240115	143100	1460746170	9120	9100	9120	9100	2965
371	20240115	143000	1433725700	9090	9090	9100	9090	969
372	20240115	142900	1424916040	9090	9090	9100	9080	638
373	20240115	142800	1419116620	9100	9090	9100	9090	625
374	20240115	142700	1413434320	9090	9100	9100	9090	399
375	20240115	142600	1409804600	9100	9110	9110	9100	39
376	20240115	142500	1409449660	9120	9120	9120	9120	50
377	20240115	142400	1408993660	9120	9090	9120	9090	364
378	20240115	142300	1405681810	9100	9100	9100	9090	358
379	20240115	142200	1402425020	9120	9100	9120	9100	300
380	20240115	142100	1399691020	9100	9100	9110	9100	189
381	20240115	142000	1397969670	9090	9090	9090	9090	464
382	20240115	141900	1393751910	9090	9100	9100	9090	643
383	20240115	141800	1387901010	9100	9100	9100	9100	0
384	20240115	141700	1387901010	9100	9110	9110	9100	191
385	20240115	141600	1386162800	9110	9120	9120	9110	839
386	20240115	141500	1378517700	9110	9110	9110	9110	6
387	20240115	141400	1378463040	9120	9120	9120	9120	7
388	20240115	141300	1378399200	9120	9120	9120	9110	34
389	20240115	141200	1378089170	9120	9120	9120	9120	0
390	20240115	141100	1378089170	9120	9130	9130	9120	40
391	20240115	141000	1377724270	9130	9160	9160	9130	10
392	20240115	140900	1377632820	9140	9140	9140	9140	75
393	20240115	140800	1376947320	9160	9160	9160	9160	0
394	20240115	140700	1376947320	9160	9130	9160	9100	2051
395	20240115	140600	1358205880	9130	9140	9140	9130	148
396	20240115	140500	1356853680	9140	9150	9150	9140	49
397	20240115	140400	1356405730	9150	9150	9150	9150	110
398	20240115	140300	1355399230	9150	9160	9160	9150	27
399	20240115	140200	1355152160	9160	9150	9160	9150	89
400	20240115	140100	1354337210	9150	9160	9160	9150	6
401	20240115	140000	1354282260	9160	9140	9160	9140	147
402	20240115	135900	1352937480	9120	9120	9120	9120	51
403	20240115	135800	1352472360	9120	9110	9120	9100	171
404	20240115	135700	1350913360	9100	9100	9120	9090	2868
405	20240115	135600	1324837290	9090	9110	9110	9090	6032
406	20240115	135500	1269948440	9110	9120	9120	9110	130
407	20240115	135400	1268762890	9120	9130	9130	9120	525
408	20240115	135300	1263971830	9120	9120	9120	9120	0
409	20240115	135200	1263971830	9120	9120	9120	9120	0
410	20240115	135100	1263971830	9120	9160	9160	9120	915
411	20240115	135000	1255626430	9160	9150	9160	9150	253
412	20240115	134900	1253311430	9150	9150	9150	9150	105
413	20240115	134800	1252350680	9150	9150	9150	9150	27
414	20240115	134700	1252103630	9150	9150	9150	9150	1
415	20240115	134600	1252094480	9150	9100	9150	9100	970
416	20240115	134500	1243247000	9120	9140	9140	9100	8627
417	20240115	134400	1164550460	9140	9140	9140	9130	964
418	20240115	134300	1155739750	9150	9150	9150	9150	5
419	20240115	134200	1155694000	9150	9150	9150	9150	37
420	20240115	134100	1155355450	9160	9170	9170	9150	52
421	20240115	134000	1154879610	9180	9180	9180	9180	11
422	20240115	133900	1154778630	9190	9190	9190	9190	0
423	20240115	133800	1154778630	9190	9190	9190	9190	65
424	20240115	133700	1154181280	9190	9190	9190	9190	1
425	20240115	133600	1154172090	9190	9150	9190	9150	172
426	20240115	133500	1152597100	9150	9150	9150	9150	2
427	20240115	133400	1152578800	9140	9140	9140	9140	48
428	20240115	133300	1152140080	9140	9140	9140	9140	23
429	20240115	133200	1151929860	9140	9140	9140	9140	3
430	20240115	133100	1151902440	9140	9140	9140	9140	298
431	20240115	133000	1149178720	9140	9140	9140	9140	780
432	20240115	132900	1142049520	9140	9150	9150	9140	71
433	20240115	132800	1141400460	9150	9160	9160	9150	315
434	20240115	132700	1138516000	9160	9160	9160	9160	10
435	20240115	132600	1138424400	9160	9160	9160	9160	268
436	20240115	132500	1135969520	9150	9150	9150	9150	158
437	20240115	132400	1134523820	9150	9150	9150	9150	13
438	20240115	132300	1134404870	9140	9140	9140	9140	13
439	20240115	132200	1134286050	9150	9150	9150	9150	62
440	20240115	132100	1133718750	9150	9140	9150	9140	476
441	20240115	132000	1129367910	9150	9150	9150	9150	13
442	20240115	131900	1129248960	9150	9150	9150	9150	5
443	20240115	131800	1129203210	9150	9140	9150	9140	814
444	20240115	131700	1121763110	9140	9140	9140	9140	231
445	20240115	131600	1119651770	9150	9150	9150	9150	65
446	20240115	131500	1119057020	9150	9150	9150	9150	6
447	20240115	131400	1119002120	9140	9140	9140	9140	97
448	20240115	131300	1118115540	9150	9150	9150	9150	646
449	20240115	131200	1112204640	9150	9160	9160	9150	2211
450	20240115	131100	1091973880	9150	9150	9150	9150	1162
451	20240115	131000	1081341580	9160	9150	9160	9150	39
452	20240115	130900	1080984430	9160	9160	9160	9160	1355
453	20240115	130800	1068572630	9170	9190	9190	9170	15
454	20240115	130700	1068434980	9190	9190	9190	9190	1
455	20240115	130600	1068425790	9190	9190	9190	9190	0
456	20240115	130500	1068425790	9190	9190	9190	9190	0
457	20240115	130400	1068425790	9190	9190	9190	9160	707
458	20240115	130300	1061949050	9160	9160	9160	9160	55
459	20240115	130200	1061445250	9160	9160	9160	9160	10
460	20240115	130100	1061353650	9160	9160	9160	9160	0
461	20240115	130000	1061353650	9160	9160	9160	9160	0
462	20240115	125900	1061353650	9160	9160	9160	9160	121
463	20240115	125800	1060245290	9150	9160	9160	9150	398
464	20240115	125700	1056602800	9160	9170	9170	9160	6000
465	20240115	125600	1001642780	9160	9170	9170	9160	457
466	20240115	125500	997456470	9160	9160	9160	9160	249
467	20240115	125400	995175630	9160	9160	9160	9160	20
468	20240115	125300	994992430	9180	9180	9180	9180	0
469	20240115	125200	994992430	9180	9180	9180	9180	0
470	20240115	125100	994992430	9180	9190	9190	9180	159
471	20240115	125000	993532470	9200	9190	9200	9190	28
472	20240115	124900	993275010	9190	9190	9190	9190	100
473	20240115	124800	992356010	9190	9190	9190	9190	3
474	20240115	124700	992328440	9190	9190	9190	9190	100
475	20240115	124600	991409440	9190	9150	9190	9150	3
476	20240115	124500	991381910	9190	9180	9190	9180	103
477	20240115	124400	990436340	9180	9180	9180	9180	9
478	20240115	124300	990353720	9180	9150	9180	9150	21
479	20240115	124200	990161540	9150	9180	9180	9150	59
480	20240115	124100	989621090	9180	9180	9180	9180	0
481	20240115	124000	989621090	9180	9180	9180	9180	0
482	20240115	123900	989621090	9180	9180	9180	9180	50
483	20240115	123800	989162090	9150	9180	9180	9150	3477
484	20240115	123700	957324090	9180	9180	9180	9180	0
485	20240115	123600	957324090	9180	9180	9180	9180	39
486	20240115	123500	956966070	9180	9180	9180	9180	59
487	20240115	123400	956424450	9180	9180	9180	9180	0
488	20240115	123300	956424450	9180	9170	9180	9170	21
489	20240115	123200	956231680	9170	9170	9170	9170	300
490	20240115	123100	953480680	9170	9180	9180	9170	743
491	20240115	123000	946660300	9190	9190	9190	9190	114
492	20240115	122900	945612640	9190	9180	9190	9180	191
493	20240115	122800	943858750	9180	9190	9190	9180	523
494	20240115	122700	939057560	9190	9190	9190	9190	48
495	20240115	122600	938616440	9190	9190	9190	9190	0
496	20240115	122500	938616440	9190	9220	9220	9190	634
497	20240115	122400	932784380	9220	9200	9220	9200	14
498	20240115	122300	932655500	9220	9210	9220	9210	17
499	20240115	122200	932498810	9220	9220	9220	9220	2
500	20240115	122100	932480370	9220	9190	9220	9190	378
501	20240115	122000	929004300	9190	9200	9200	9190	233
502	20240115	121900	926862850	9200	9200	9200	9200	6
503	20240115	121800	926807650	9200	9190	9200	9190	18
504	20240115	121700	926642170	9200	9200	9200	9200	210
505	20240115	121600	924710170	9190	9190	9190	9190	288
506	20240115	121500	922063450	9190	9190	9190	9190	141
507	20240115	121400	920767660	9180	9180	9180	9180	0
508	20240115	121300	920767660	9180	9180	9180	9180	2
509	20240115	121200	920749300	9180	9180	9180	9180	60
510	20240115	121100	920198500	9190	9190	9190	9190	50
511	20240115	121000	919739000	9180	9180	9180	9180	10
512	20240115	120900	919647200	9180	9180	9180	9180	100
513	20240115	120800	918729200	9180	9180	9180	9180	29
514	20240115	120700	918462980	9190	9190	9190	9190	104
515	20240115	120600	917507220	9190	9190	9190	9190	513
516	20240115	120500	912792750	9190	9190	9190	9190	5
517	20240115	120400	912746800	9180	9180	9180	9180	0
518	20240115	120300	912746800	9180	9180	9180	9180	3
519	20240115	120200	912719260	9180	9180	9180	9180	100
520	20240115	120100	911801260	9190	9180	9190	9180	11
521	20240115	120000	911700270	9190	9190	9190	9190	0
522	20240115	115900	911700270	9190	9190	9190	9190	9
523	20240115	115800	911617560	9190	9190	9190	9190	12
524	20240115	115700	911507280	9180	9190	9190	9180	1300
525	20240115	115600	899570290	9190	9190	9190	9190	26
526	20240115	115500	899331350	9190	9190	9200	9190	31
527	20240115	115400	899046360	9200	9190	9200	9190	155
528	20240115	115300	897620910	9200	9200	9200	9200	206
529	20240115	115200	895725710	9190	9190	9190	9190	0
530	20240115	115100	895725710	9190	9190	9190	9190	1117
531	20240115	115000	885460480	9190	9190	9190	9190	119
532	20240115	114900	884366870	9180	9180	9180	9180	16
533	20240115	114800	884219990	9190	9190	9190	9190	22
534	20240115	114700	884017810	9190	9190	9190	9190	2
535	20240115	114600	883999430	9180	9180	9180	9180	905
536	20240115	114500	875691530	9190	9190	9190	9190	607
537	20240115	114400	870113200	9190	9180	9190	9180	64
538	20240115	114300	869525440	9180	9180	9180	9180	198
539	20240115	114200	867707800	9180	9180	9180	9180	272
540	20240115	114100	865210840	9180	9180	9190	9180	1130
541	20240115	114000	854832440	9190	9180	9190	9170	1510
542	20240115	113900	840984980	9170	9170	9170	9170	162
543	20240115	113800	839499440	9190	9190	9190	9190	8
544	20240115	113700	839425920	9190	9170	9190	9170	163
545	20240115	113600	837929950	9170	9170	9170	9170	0
546	20240115	113500	837929950	9170	9170	9170	9170	51
547	20240115	113400	837462280	9170	9170	9170	9170	0
548	20240115	113300	837462280	9170	9180	9180	9170	265
549	20240115	113200	835030310	9190	9190	9190	9190	2
550	20240115	113100	835011930	9190	9190	9190	9190	20
551	20240115	113000	834828130	9180	9200	9200	9180	354
552	20240115	112900	831576890	9200	9190	9200	9190	2
553	20240115	112800	831558500	9190	9180	9190	9180	205
554	20240115	112700	829675600	9140	9140	9140	9140	0
555	20240115	112600	829675600	9140	9160	9160	9140	429
556	20240115	112500	825751020	9160	9150	9160	9140	1319
557	20240115	112400	813676880	9150	9160	9160	9150	201
558	20240115	112300	811837720	9160	9160	9160	9160	197
559	20240115	112200	810033200	9160	9170	9170	9160	667
560	20240115	112100	803921840	9170	9170	9170	9170	15
561	20240115	112000	803784290	9170	9170	9170	9160	246
562	20240115	111900	801528950	9170	9180	9180	9170	803
563	20240115	111800	794165330	9180	9180	9180	9180	212
564	20240115	111700	792219170	9200	9200	9200	9200	2
565	20240115	111600	792200770	9200	9200	9200	9200	50
566	20240115	111500	791740770	9200	9180	9200	9180	118
567	20240115	111400	790657450	9180	9180	9180	9180	37
568	20240115	111300	790317790	9180	9180	9180	9180	56
569	20240115	111200	789803710	9200	9180	9200	9180	58
570	20240115	111100	789271170	9200	9190	9200	9180	26
571	20240115	111000	789032400	9200	9180	9200	9180	17
572	20240115	110900	788876300	9180	9180	9200	9180	159
573	20240115	110800	787416620	9180	9200	9200	9180	512
574	20240115	110700	782715460	9180	9200	9200	9180	115
575	20240115	110600	781659660	9180	9180	9180	9180	106
576	20240115	110500	780686580	9180	9200	9200	9180	24
577	20240115	110400	780466110	9180	9180	9180	9180	200
578	20240115	110300	778630110	9180	9200	9200	9180	21
579	20240115	110200	778436930	9180	9180	9180	9180	20
580	20240115	110100	778253330	9180	9180	9180	9180	977
581	20240115	110000	769284470	9180	9180	9180	9180	110
582	20240115	105900	768274670	9180	9180	9180	9180	240
583	20240115	105800	766071470	9170	9160	9180	9160	1488
584	20240115	105700	752425660	9130	9130	9130	9130	16
585	20240115	105600	752279580	9130	9130	9140	9130	1051
586	20240115	105500	742683750	9130	9140	9140	9130	555
587	20240115	105400	737616070	9140	9140	9140	9140	758
588	20240115	105300	730687950	9140	9150	9160	9140	1809
589	20240115	105200	714145750	9150	9150	9150	9150	20
590	20240115	105100	713962750	9150	9160	9160	9150	51
591	20240115	105000	713495600	9160	9150	9160	9150	1041
592	20240115	104900	703969850	9150	9150	9160	9150	495
593	20240115	104800	699440100	9150	9150	9150	9150	1
594	20240115	104700	699430950	9150	9150	9150	9150	1500
595	20240115	104600	685705950	9150	9170	9170	9150	544
596	20240115	104500	680728080	9160	9160	9160	9160	0
597	20240115	104400	680728080	9160	9160	9160	9160	0
598	20240115	104300	680728080	9160	9150	9160	9150	60
599	20240115	104200	680178830	9160	9160	9160	9160	21
600	20240115	104100	679986470	9160	9160	9160	9160	320
601	20240115	104000	677055270	9160	9160	9190	9160	121
602	20240115	103900	675945680	9160	9150	9190	9150	22
603	20240115	103800	675744140	9150	9190	9190	9150	6004
604	20240115	103700	620772790	9190	9190	9190	9190	80
605	20240115	103600	620037590	9180	9170	9190	9170	2032
606	20240115	103500	601384930	9170	9180	9180	9170	705
607	20240115	103400	594919480	9180	9180	9180	9180	136
608	20240115	103300	593671000	9170	9180	9180	9170	673
609	20240115	103200	587493050	9180	9180	9180	9180	1253
610	20240115	103100	575990510	9190	9190	9200	9190	390
611	20240115	103000	572406390	9200	9210	9210	9200	1925
612	20240115	102900	554692190	9220	9220	9220	9210	636
613	20240115	102800	548832560	9220	9230	9230	9220	539
614	20240115	102700	543860780	9220	9220	9230	9220	161
615	20240115	102600	542376210	9220	9230	9230	9220	404
616	20240115	102500	538650830	9250	9250	9250	9250	21
617	20240115	102400	538456580	9250	9250	9250	9250	0
618	20240115	102300	538456580	9250	9230	9250	9230	5
619	20240115	102200	538410410	9230	9220	9230	9220	66
620	20240115	102100	537801670	9230	9220	9230	9220	31
621	20240115	102000	537515610	9220	9220	9220	9220	1754
622	20240115	101900	521343730	9220	9220	9220	9220	0
623	20240115	101800	521343730	9220	9230	9230	9220	1685
624	20240115	101700	505807220	9260	9260	9260	9260	80
625	20240115	101600	505066420	9260	9260	9260	9260	0
626	20240115	101500	505066420	9260	9260	9260	9260	62
627	20240115	101400	504492300	9220	9210	9220	9210	85
628	20240115	101300	503709200	9220	9220	9220	9220	32
629	20240115	101200	503414160	9220	9220	9220	9220	36
630	20240115	101100	503082240	9220	9230	9230	9220	1037
631	20240115	101000	493520000	9230	9230	9240	9230	738
632	20240115	100900	486704230	9240	9260	9260	9230	740
633	20240115	100800	479871320	9260	9260	9260	9240	24
634	20240115	100700	479649260	9260	9250	9260	9240	664
635	20240115	100600	473508800	9250	9230	9250	9230	203
636	20240115	100500	471633410	9230	9240	9240	9230	351
637	20240115	100400	468393650	9240	9230	9240	9230	310
638	20240115	100300	465530350	9230	9240	9240	9230	75
639	20240115	100200	464837370	9240	9240	9240	9240	511
640	20240115	100100	460115730	9240	9220	9240	9220	122
641	20240115	100000	458990070	9240	9230	9240	9220	231
642	20240115	095900	456860210	9240	9240	9240	9240	7
643	20240115	095800	456795530	9220	9210	9240	9210	19
644	20240115	095700	456620350	9210	9220	9220	9210	1905
645	20240115	095600	439057650	9210	9220	9220	9210	55
646	20240115	095500	438550640	9220	9230	9230	9220	1101
647	20240115	095400	428395790	9230	9240	9240	9230	458
648	20240115	095300	424167420	9240	9250	9260	9240	312
649	20240115	095200	421280480	9260	9260	9260	9260	231
650	20240115	095100	419141420	9270	9300	9300	9270	165
651	20240115	095000	417609700	9310	9310	9310	9310	29
652	20240115	094900	417339710	9310	9310	9320	9300	729
653	20240115	094800	410554040	9310	9310	9310	9310	4
654	20240115	094700	410516800	9310	9320	9350	9310	1971
655	20240115	094600	392139630	9320	9340	9340	9320	1440
656	20240115	094500	378696380	9340	9320	9340	9320	192
657	20240115	094400	376905150	9320	9320	9340	9320	703
658	20240115	094300	370352050	9320	9300	9320	9300	217
659	20240115	094200	368332460	9300	9280	9310	9280	1529
660	20240115	094100	354110770	9280	9270	9280	9250	126
661	20240115	094000	352942960	9270	9270	9280	9240	634
662	20240115	093900	347070620	9240	9260	9260	9240	511
663	20240115	093800	342344750	9260	9280	9290	9260	957
664	20240115	093700	333470170	9280	9280	9280	9270	596
665	20240115	093600	327939890	9280	9270	9280	9270	445
666	20240115	093500	323810960	9270	9270	9270	9260	581
667	20240115	093400	318428590	9260	9270	9270	9260	62
668	20240115	093300	317854460	9270	9270	9270	9250	52
669	20240115	093200	317373420	9270	9270	9270	9270	152
670	20240115	093100	315964380	9270	9250	9270	9250	94
671	20240115	093000	315094000	9250	9270	9270	9240	1414
672	20240115	092900	302013250	9270	9260	9270	9260	668
673	20240115	092800	295826570	9260	9250	9260	9250	263
674	20240115	092700	293392820	9250	9260	9260	9250	162
675	20240115	092600	291893700	9260	9250	9260	9240	886
676	20240115	092500	283699080	9250	9240	9250	9230	1778
677	20240115	092400	267273140	9220	9220	9240	9220	246
678	20240115	092300	265002560	9220	9230	9240	9220	194
679	20240115	092200	263211850	9230	9230	9240	9230	303
680	20240115	092100	260414400	9230	9220	9240	9220	95
681	20240115	092000	259537110	9220	9240	9240	9220	1268
682	20240115	091900	247844010	9240	9210	9240	9200	60
683	20240115	091800	247290160	9200	9240	9240	9200	36
684	20240115	091700	246958670	9240	9180	9240	9180	199
685	20240115	091600	245123540	9180	9180	9180	9180	374
686	20240115	091500	241690220	9170	9200	9240	9170	58
687	20240115	091400	241156180	9220	9220	9220	9200	278
688	20240115	091300	238597630	9220	9240	9250	9220	2333
689	20240115	091200	217063010	9230	9200	9250	9200	212
690	20240115	091100	215107770	9200	9200	9200	9150	343
691	20240115	091000	211956170	9200	9130	9200	9130	468
692	20240115	090900	207666390	9140	9130	9150	9120	1922
693	20240115	090800	190124740	9130	9160	9190	9130	1385
694	20240115	090700	177455470	9160	9140	9160	9130	820
695	20240115	090600	169952360	9140	9150	9150	9140	762
696	20240115	090500	162982740	9150	9150	9150	9120	2719
697	20240115	090400	138152130	9150	9150	9150	9120	1980
698	20240115	090300	120073900	9160	9200	9200	9160	829
699	20240115	090200	112478750	9200	9250	9250	9190	648
700	20240115	090100	106517270	9250	9230	9250	9200	465
701	20240115	090000	102226910	9200	9120	9200	9090	11174