KissMeData/005680/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184600	1262078190	9770	9770	9770	9770	2770
3	20240110	184500	1262078190	9770	9770	9770	9770	0
4	20240110	184400	1262078190	9770	9770	9770	9770	0
5	20240110	184300	1262078190	9770	9770	9770	9770	0
6	20240110	184200	1262078190	9770	9770	9770	9770	0
7	20240110	184100	1262078190	9770	9770	9770	9770	0
8	20240110	184000	1262078190	9770	9770	9770	9770	0
9	20240110	183900	1262078190	9770	9770	9770	9770	0
10	20240110	183800	1262078190	9770	9770	9770	9770	0
11	20240110	183700	1262078190	9770	9770	9770	9770	0
12	20240110	183600	1262078190	9770	9770	9770	9770	0
13	20240110	183500	1262078190	9770	9770	9770	9770	0
14	20240110	183400	1262078190	9770	9770	9770	9770	0
15	20240110	183300	1262078190	9770	9770	9770	9770	0
16	20240110	183200	1262078190	9770	9770	9770	9770	0
17	20240110	183100	1262078190	9770	9770	9770	9770	0
18	20240110	183000	1262078190	9770	9770	9770	9770	0
19	20240110	182900	1262078190	9770	9770	9770	9770	0
20	20240110	182800	1262078190	9770	9770	9770	9770	0
21	20240110	182700	1262078190	9770	9770	9770	9770	0
22	20240110	182600	1262078190	9770	9770	9770	9770	0
23	20240110	182500	1262078190	9770	9770	9770	9770	0
24	20240110	182400	1262078190	9770	9770	9770	9770	0
25	20240110	182300	1262078190	9770	9770	9770	9770	0
26	20240110	182200	1262078190	9770	9770	9770	9770	0
27	20240110	182100	1262078190	9770	9770	9770	9770	0
28	20240110	182000	1262078190	9770	9770	9770	9770	0
29	20240110	181900	1262078190	9770	9770	9770	9770	0
30	20240110	181800	1262078190	9770	9770	9770	9770	0
31	20240110	181700	1262078190	9770	9770	9770	9770	0
32	20240110	181600	1262078190	9770	9770	9770	9770	2770
33	20240110	181500	1262078190	9770	9770	9770	9770	0
34	20240110	181400	1262078190	9770	9770	9770	9770	0
35	20240110	181300	1262078190	9770	9770	9770	9770	0
36	20240110	181200	1262078190	9770	9770	9770	9770	0
37	20240110	181100	1262078190	9770	9770	9770	9770	0
38	20240110	181000	1262078190	9770	9770	9770	9770	0
39	20240110	180900	1262078190	9770	9770	9770	9770	0
40	20240110	180800	1262078190	9770	9770	9770	9770	0
41	20240110	180700	1262078190	9770	9770	9770	9770	0
42	20240110	180600	1262078190	9770	9770	9770	9770	0
43	20240110	180500	1262078190	9770	9770	9770	9770	0
44	20240110	180400	1262078190	9770	9770	9770	9770	0
45	20240110	180300	1262078190	9770	9770	9770	9770	0
46	20240110	180200	1262078190	9770	9770	9770	9770	0
47	20240110	180100	1262078190	9770	9770	9770	9770	0
48	20240110	180000	1262078190	9770	9770	9770	9770	0
49	20240110	175900	1262078190	9770	9770	9770	9770	0
50	20240110	175800	1262078190	9770	9770	9770	9770	0
51	20240110	175700	1262078190	9770	9770	9770	9770	0
52	20240110	175600	1262078190	9770	9770	9770	9770	0
53	20240110	175500	1262078190	9770	9770	9770	9770	0
54	20240110	175400	1262078190	9770	9770	9770	9770	0
55	20240110	175300	1262078190	9770	9770	9770	9770	0
56	20240110	175200	1262078190	9770	9770	9770	9770	0
57	20240110	175100	1262078190	9770	9770	9770	9770	0
58	20240110	175000	1262078190	9770	9770	9770	9770	0
59	20240110	174900	1262078190	9770	9770	9770	9770	0
60	20240110	174800	1262078190	9770	9770	9770	9770	0
61	20240110	174700	1262078190	9770	9770	9770	9770	0
62	20240110	174600	1262078190	9770	9770	9770	9770	2770
63	20240110	174500	1262078190	9770	9770	9770	9770	0
64	20240110	174400	1262078190	9770	9770	9770	9770	0
65	20240110	174300	1262078190	9770	9770	9770	9770	0
66	20240110	174200	1262078190	9770	9770	9770	9770	0
67	20240110	174100	1262078190	9770	9770	9770	9770	0
68	20240110	174000	1262078190	9770	9770	9770	9770	0
69	20240110	173900	1262078190	9770	9770	9770	9770	0
70	20240110	173800	1262078190	9770	9770	9770	9770	0
71	20240110	173700	1262078190	9770	9770	9770	9770	0
72	20240110	173600	1262078190	9770	9770	9770	9770	0
73	20240110	173500	1262078190	9770	9770	9770	9770	0
74	20240110	173400	1262078190	9770	9770	9770	9770	0
75	20240110	173300	1262078190	9770	9770	9770	9770	0
76	20240110	173200	1262078190	9770	9770	9770	9770	0
77	20240110	173100	1262078190	9770	9770	9770	9770	0
78	20240110	173000	1262078190	9770	9770	9770	9770	0
79	20240110	172900	1262078190	9770	9770	9770	9770	0
80	20240110	172800	1262078190	9770	9770	9770	9770	0
81	20240110	172700	1262078190	9770	9770	9770	9770	0
82	20240110	172600	1262078190	9770	9770	9770	9770	0
83	20240110	172500	1262078190	9770	9770	9770	9770	0
84	20240110	172400	1262078190	9770	9770	9770	9770	0
85	20240110	172300	1262078190	9770	9770	9770	9770	0
86	20240110	172200	1262078190	9770	9770	9770	9770	0
87	20240110	172100	1262078190	9770	9770	9770	9770	0
88	20240110	172000	1262078190	9770	9770	9770	9770	0
89	20240110	171900	1262078190	9770	9770	9770	9770	0
90	20240110	171800	1262078190	9770	9770	9770	9770	0
91	20240110	171700	1262078190	9770	9770	9770	9770	0
92	20240110	171600	1262078190	9770	9770	9770	9770	2770
93	20240110	171500	1262078190	9770	9770	9770	9770	0
94	20240110	171400	1262078190	9770	9770	9770	9770	0
95	20240110	171300	1262078190	9770	9770	9770	9770	0
96	20240110	171200	1262078190	9770	9770	9770	9770	0
97	20240110	171100	1262078190	9770	9770	9770	9770	0
98	20240110	171000	1262078190	9770	9770	9770	9770	0
99	20240110	170900	1262078190	9770	9770	9770	9770	0
100	20240110	170800	1262078190	9770	9770	9770	9770	0
101	20240110	170700	1262078190	9770	9770	9770	9770	0
102	20240110	170600	1262078190	9770	9770	9770	9770	0
103	20240110	170500	1262078190	9770	9770	9770	9770	0
104	20240110	170400	1262078190	9770	9770	9770	9770	0
105	20240110	170300	1262078190	9770	9770	9770	9770	0
106	20240110	170200	1262078190	9770	9770	9770	9770	0
107	20240110	170100	1262078190	9770	9770	9770	9770	0
108	20240110	170000	1262078190	9770	9770	9770	9770	0
109	20240110	165900	1262078190	9770	9770	9770	9770	0
110	20240110	165800	1262078190	9770	9770	9770	9770	0
111	20240110	165700	1262078190	9770	9770	9770	9770	0
112	20240110	165600	1262078190	9770	9770	9770	9770	0
113	20240110	165500	1262078190	9770	9770	9770	9770	0
114	20240110	165400	1262078190	9770	9770	9770	9770	0
115	20240110	165300	1262078190	9770	9770	9770	9770	0
116	20240110	165200	1262078190	9770	9770	9770	9770	0
117	20240110	165100	1262078190	9770	9770	9770	9770	0
118	20240110	165000	1262078190	9770	9770	9770	9770	0
119	20240110	164900	1262078190	9770	9770	9770	9770	0
120	20240110	164800	1262078190	9770	9770	9770	9770	0
121	20240110	164700	1262078190	9770	9770	9770	9770	0
122	20240110	164600	1262078190	9770	9770	9770	9770	2770
123	20240110	164500	1262078190	9770	9770	9770	9770	0
124	20240110	164400	1262078190	9770	9770	9770	9770	0
125	20240110	164300	1262078190	9770	9770	9770	9770	0
126	20240110	164200	1262078190	9770	9770	9770	9770	0
127	20240110	164100	1262078190	9770	9770	9770	9770	0
128	20240110	164000	1262078190	9770	9770	9770	9770	0
129	20240110	163900	1262078190	9770	9770	9770	9770	0
130	20240110	163800	1262078190	9770	9770	9770	9770	0
131	20240110	163700	1262078190	9770	9770	9770	9770	0
132	20240110	163600	1262078190	9770	9770	9770	9770	0
133	20240110	163500	1262078190	9770	9770	9770	9770	0
134	20240110	163400	1262078190	9770	9770	9770	9770	0
135	20240110	163300	1262078190	9770	9770	9770	9770	0
136	20240110	163200	1262078190	9770	9770	9770	9770	0
137	20240110	163100	1262078190	9770	9770	9770	9770	0
138	20240110	163000	1262078190	9770	9770	9770	9770	0
139	20240110	162900	1262078190	9770	9770	9770	9770	0
140	20240110	162800	1262078190	9770	9770	9770	9770	0
141	20240110	162700	1262078190	9770	9770	9770	9770	0
142	20240110	162600	1262078190	9770	9770	9770	9770	0
143	20240110	162500	1262078190	9770	9770	9770	9770	0
144	20240110	162400	1262078190	9770	9770	9770	9770	0
145	20240110	162300	1262078190	9770	9770	9770	9770	0
146	20240110	162200	1262078190	9770	9770	9770	9770	0
147	20240110	162100	1262078190	9770	9770	9770	9770	0
148	20240110	162000	1262078190	9770	9770	9770	9770	0
149	20240110	161900	1262078190	9770	9770	9770	9770	0
150	20240110	161800	1262078190	9770	9770	9770	9770	0
151	20240110	161700	1262078190	9770	9770	9770	9770	0
152	20240110	161600	1262078190	9770	9770	9770	9770	2770
153	20240110	161500	1262078190	9770	9770	9770	9770	0
154	20240110	161400	1262078190	9770	9770	9770	9770	0
155	20240110	161300	1262078190	9770	9770	9770	9770	0
156	20240110	161200	1262078190	9770	9770	9770	9770	0
157	20240110	161100	1262078190	9770	9770	9770	9770	0
158	20240110	161000	1262078190	9770	9770	9770	9770	0
159	20240110	160900	1262078190	9770	9770	9770	9770	0
160	20240110	160800	1262078190	9770	9770	9770	9770	0
161	20240110	160700	1262078190	9770	9770	9770	9770	0
162	20240110	160600	1262078190	9770	9770	9770	9770	0
163	20240110	160500	1262078190	9770	9770	9770	9770	0
164	20240110	160400	1262078190	9770	9770	9770	9770	0
165	20240110	160300	1262078190	9770	9770	9770	9770	0
166	20240110	160200	1262078190	9770	9770	9770	9770	0
167	20240110	160100	1262078190	9770	9770	9770	9770	0
168	20240110	160000	1262078190	9770	9770	9770	9770	0
169	20240110	155900	1262078190	9770	9770	9770	9770	0
170	20240110	155800	1262078190	9770	9770	9770	9770	0
171	20240110	155700	1262078190	9770	9770	9770	9770	0
172	20240110	155600	1262078190	9770	9770	9770	9770	0
173	20240110	155500	1262078190	9770	9770	9770	9770	0
174	20240110	155400	1262078190	9770	9770	9770	9770	0
175	20240110	155300	1262078190	9770	9770	9770	9770	0
176	20240110	155200	1262078190	9770	9770	9770	9770	0
177	20240110	155100	1262078190	9770	9770	9770	9770	0
178	20240110	155000	1262078190	9770	9770	9770	9770	0
179	20240110	154900	1262078190	9770	9770	9770	9770	0
180	20240110	154800	1262078190	9770	9770	9770	9770	0
181	20240110	154700	1262078190	9770	9770	9770	9770	0
182	20240110	154600	1262078190	9770	9770	9770	9770	2770
183	20240110	154500	1262078190	9770	9770	9770	9770	0
184	20240110	154400	1262078190	9770	9770	9770	9770	0
185	20240110	154300	1262078190	9770	9770	9770	9770	0
186	20240110	154200	1262078190	9770	9770	9770	9770	0
187	20240110	154100	1262078190	9770	9770	9770	9770	0
188	20240110	154000	1262078190	9770	9770	9770	9770	0
189	20240110	153900	1262078190	9770	9770	9770	9770	0
190	20240110	153800	1262078190	9770	9770	9770	9770	0
191	20240110	153700	1262078190	9770	9770	9770	9770	0
192	20240110	153600	1262078190	9770	9770	9770	9770	0
193	20240110	153500	1262078190	9770	9770	9770	9770	0
194	20240110	153400	1262078190	9770	9770	9770	9770	0
195	20240110	153300	1262078190	9770	9770	9770	9770	0
196	20240110	153200	1262078190	9770	9770	9770	9770	0
197	20240110	153100	1262078190	9770	9770	9770	9770	0
198	20240110	153000	1262078190	9770	9770	9770	9770	2770
199	20240110	152900	1235015290	9790	9790	9790	9790	0
200	20240110	152800	1235015290	9790	9790	9790	9790	0
201	20240110	152700	1235015290	9790	9790	9790	9790	0
202	20240110	152600	1235015290	9790	9790	9790	9790	0
203	20240110	152500	1235015290	9790	9790	9790	9790	0
204	20240110	152400	1235015290	9790	9790	9790	9790	0
205	20240110	152300	1235015290	9790	9790	9790	9790	0
206	20240110	152200	1235015290	9790	9790	9790	9790	0
207	20240110	152100	1235015290	9790	9790	9790	9790	0
208	20240110	152000	1235015290	9790	9790	9790	9790	0
209	20240110	151900	1235015290	9790	9790	9790	9790	5
210	20240110	151800	1234966340	9770	9770	9780	9770	6
211	20240110	151700	1234907700	9770	9770	9770	9770	300
212	20240110	151600	1231976700	9770	9780	9780	9770	286
213	20240110	151500	1229181160	9780	9780	9780	9780	0
214	20240110	151400	1229181160	9780	9780	9780	9780	100
215	20240110	151300	1228203160	9790	9780	9790	9780	124
216	20240110	151200	1226990410	9780	9780	9780	9780	1
217	20240110	151100	1226980630	9770	9780	9780	9770	1554
218	20240110	151000	1211785520	9780	9780	9780	9780	0
219	20240110	150900	1211785520	9780	9780	9780	9780	0
220	20240110	150800	1211785520	9780	9780	9780	9780	1
221	20240110	150700	1211775740	9790	9790	9790	9790	140
222	20240110	150600	1210405140	9790	9810	9810	9780	269
223	20240110	150500	1207772000	9810	9800	9820	9800	107
224	20240110	150400	1206722920	9800	9800	9800	9800	2
225	20240110	150300	1206703320	9800	9800	9800	9800	0
226	20240110	150200	1206703320	9800	9800	9800	9800	0
227	20240110	150100	1206703320	9800	9800	9800	9800	1
228	20240110	150000	1206693520	9790	9800	9800	9790	78
229	20240110	145900	1205929130	9800	9790	9800	9790	70
230	20240110	145800	1205243320	9790	9790	9800	9790	528
231	20240110	145700	1200073930	9800	9800	9800	9800	0
232	20240110	145600	1200073930	9800	9800	9800	9800	187
233	20240110	145500	1198241330	9800	9800	9800	9800	100
234	20240110	145400	1197261330	9800	9800	9800	9800	218
235	20240110	145300	1195124930	9810	9820	9820	9800	74
236	20240110	145200	1194398590	9820	9810	9820	9810	116
237	20240110	145100	1193260360	9810	9810	9820	9810	63
238	20240110	145000	1192641930	9820	9820	9820	9820	14
239	20240110	144900	1192504450	9820	9820	9820	9820	119
240	20240110	144800	1191335870	9820	9820	9820	9820	128
241	20240110	144700	1190078910	9820	9810	9820	9810	49
242	20240110	144600	1189598080	9810	9810	9810	9810	56
243	20240110	144500	1189048720	9790	9790	9790	9780	209
244	20240110	144400	1187004470	9790	9800	9800	9790	23
245	20240110	144300	1186779140	9800	9800	9800	9800	76
246	20240110	144200	1186034340	9800	9790	9800	9790	104
247	20240110	144100	1185016040	9790	9780	9790	9780	94
248	20240110	144000	1184096080	9780	9800	9810	9780	444
249	20240110	143900	1179750440	9800	9790	9800	9790	203
250	20240110	143800	1177762040	9790	9800	9800	9780	696
251	20240110	143700	1170948340	9800	9800	9800	9800	321
252	20240110	143600	1167802540	9820	9810	9820	9800	323
253	20240110	143500	1164635280	9810	9820	9820	9810	101
254	20240110	143400	1163643600	9810	9820	9830	9810	293
255	20240110	143300	1160769110	9820	9820	9820	9820	605
256	20240110	143200	1154828010	9820	9820	9820	9820	70
257	20240110	143100	1154140610	9820	9820	9820	9820	111
258	20240110	143000	1153050590	9820	9820	9820	9820	14
259	20240110	142900	1152913110	9820	9820	9820	9820	91
260	20240110	142800	1152019490	9810	9810	9810	9810	60
261	20240110	142700	1151430890	9810	9810	9810	9810	45
262	20240110	142600	1150989440	9810	9820	9820	9800	113
263	20240110	142500	1149880340	9800	9810	9820	9800	251
264	20240110	142400	1147418320	9810	9810	9810	9810	30
265	20240110	142300	1147124020	9810	9810	9810	9810	15
266	20240110	142200	1146976870	9820	9810	9820	9810	129
267	20240110	142100	1145710240	9800	9810	9810	9800	138
268	20240110	142000	1144357700	9820	9820	9820	9820	26
269	20240110	141900	1144102380	9810	9820	9820	9810	112
270	20240110	141800	1143002690	9810	9810	9810	9810	20
271	20240110	141700	1142806490	9800	9810	9810	9790	1921
272	20240110	141600	1123983410	9820	9820	9820	9820	14
273	20240110	141500	1123845930	9810	9830	9840	9810	428
274	20240110	141400	1119643000	9830	9830	9830	9830	103
275	20240110	141300	1118630510	9840	9840	9840	9840	41
276	20240110	141200	1118227070	9840	9840	9840	9840	104
277	20240110	141100	1117203710	9840	9830	9840	9830	61
278	20240110	141000	1116603610	9830	9830	9830	9830	91
279	20240110	140900	1115709080	9830	9840	9840	9830	80
280	20240110	140800	1114922180	9830	9820	9830	9820	69
281	20240110	140700	1114244460	9820	9820	9820	9820	14
282	20240110	140600	1114106980	9820	9820	9820	9820	236
283	20240110	140500	1111789460	9820	9820	9820	9820	105
284	20240110	140400	1110758360	9820	9820	9820	9820	90
285	20240110	140300	1109874560	9820	9810	9820	9810	27
286	20240110	140200	1109609430	9820	9810	9820	9810	22
287	20240110	140100	1109393470	9800	9820	9820	9800	183
288	20240110	140000	1107598180	9820	9820	9820	9820	15
289	20240110	135900	1107450880	9820	9810	9820	9810	54
290	20240110	135800	1106920880	9810	9820	9820	9810	204
291	20240110	135700	1104919500	9820	9830	9830	9820	192
292	20240110	135600	1103033860	9830	9820	9830	9820	19
293	20240110	135500	1102847140	9840	9820	9840	9820	131
294	20240110	135400	1101559140	9830	9830	9830	9830	115
295	20240110	135300	1100428690	9830	9830	9830	9830	28
296	20240110	135200	1100153450	9830	9830	9830	9830	126
297	20240110	135100	1098914870	9820	9820	9820	9820	50
298	20240110	135000	1098423870	9820	9830	9830	9820	56
299	20240110	134900	1097873400	9830	9830	9830	9830	20
300	20240110	134800	1097676800	9830	9830	9830	9820	102
301	20240110	134700	1096674160	9830	9840	9840	9830	169
302	20240110	134600	1095011830	9840	9830	9840	9830	341
303	20240110	134500	1091659470	9830	9820	9830	9820	162
304	20240110	134400	1090067780	9820	9810	9820	9810	64
305	20240110	134300	1089439800	9810	9800	9810	9800	33
306	20240110	134200	1089116260	9800	9800	9800	9800	59
307	20240110	134100	1088538060	9800	9800	9800	9800	126
308	20240110	134000	1087303260	9800	9800	9800	9800	50
309	20240110	133900	1086813260	9800	9800	9800	9800	60
310	20240110	133800	1086225260	9800	9800	9800	9800	91
311	20240110	133700	1085333460	9800	9790	9800	9790	22
312	20240110	133600	1085117940	9790	9790	9790	9790	40
313	20240110	133500	1084726340	9780	9800	9800	9780	2096
314	20240110	133400	1064226310	9790	9790	9790	9780	1014
315	20240110	133300	1054301370	9790	9810	9810	9790	1939
316	20240110	133200	1035297220	9820	9830	9840	9820	62
317	20240110	133100	1034687500	9830	9830	9830	9830	79
318	20240110	133000	1033910930	9830	9830	9830	9830	76
319	20240110	132900	1033163850	9830	9830	9830	9830	47
320	20240110	132800	1032701840	9830	9830	9830	9830	78
321	20240110	132700	1031935100	9830	9820	9830	9820	77
322	20240110	132600	1031178690	9820	9820	9830	9820	167
323	20240110	132500	1029538620	9830	9830	9830	9830	60
324	20240110	132400	1028948820	9840	9830	9840	9830	65
325	20240110	132300	1028309370	9830	9840	9840	9830	76
326	20240110	132200	1027562030	9830	9840	9840	9830	62
327	20240110	132100	1026952100	9830	9840	9840	9830	65
328	20240110	132000	1026312650	9830	9830	9840	9830	123
329	20240110	131900	1025103280	9830	9830	9830	9830	25
330	20240110	131800	1024857530	9830	9820	9830	9820	90
331	20240110	131700	1023972910	9820	9820	9820	9810	68
332	20240110	131600	1023305290	9820	9820	9820	9800	843
333	20240110	131500	1015041190	9810	9820	9820	9810	561
334	20240110	131400	1009534420	9840	9830	9840	9830	99
335	20240110	131300	1008560400	9840	9830	9840	9830	102
336	20240110	131200	1007557630	9820	9820	9820	9820	341
337	20240110	131100	1004209010	9820	9820	9820	9820	76
338	20240110	131000	1003462690	9800	9810	9820	9800	147
339	20240110	130900	1002020670	9820	9820	9820	9820	61
340	20240110	130800	1001421650	9820	9820	9820	9820	14
341	20240110	130700	1001284170	9820	9820	9820	9820	193
342	20240110	130600	999388910	9820	9820	9820	9820	76
343	20240110	130500	998642590	9820	9820	9820	9820	34
344	20240110	130400	998308710	9820	9820	9820	9820	92
345	20240110	130300	997405270	9820	9820	9820	9820	324
346	20240110	130200	994223590	9820	9820	9820	9820	60
347	20240110	130100	993634390	9820	9810	9820	9810	227
348	20240110	130000	991405270	9810	9820	9820	9810	27
349	20240110	125900	991140140	9810	9820	9820	9810	51
350	20240110	125800	990639630	9820	9810	9820	9810	351
351	20240110	125700	987196050	9810	9810	9810	9800	320
352	20240110	125600	984056890	9810	9830	9830	9800	1562
353	20240110	125500	968726960	9830	9850	9850	9830	134
354	20240110	125400	967408850	9850	9850	9850	9850	50
355	20240110	125300	966916350	9850	9850	9850	9850	27
356	20240110	125200	966650400	9830	9830	9830	9830	0
357	20240110	125100	966650400	9830	9830	9830	9830	506
358	20240110	125000	961676420	9830	9830	9830	9830	76
359	20240110	124900	960929340	9820	9820	9820	9820	71
360	20240110	124800	960232120	9820	9820	9820	9820	37
361	20240110	124700	959868780	9810	9810	9810	9810	50
362	20240110	124600	959378280	9810	9820	9820	9810	88
363	20240110	124500	958514240	9810	9810	9810	9810	311
364	20240110	124400	955463330	9830	9830	9830	9810	86
365	20240110	124300	954618150	9820	9820	9820	9820	50
366	20240110	124200	954127150	9820	9820	9820	9820	27
367	20240110	124100	953862010	9810	9820	9820	9810	226
368	20240110	124000	951644690	9820	9820	9820	9820	50
369	20240110	123900	951153690	9810	9820	9820	9810	56
370	20240110	123800	950603820	9820	9820	9820	9820	0
371	20240110	123700	950603820	9820	9820	9820	9810	193
372	20240110	123600	948709580	9810	9820	9820	9810	72
373	20240110	123500	948002560	9820	9820	9820	9820	63
374	20240110	123400	947383900	9820	9850	9850	9820	1602
375	20240110	123300	931647730	9850	9850	9850	9850	76
376	20240110	123200	930899130	9850	9850	9850	9850	96
377	20240110	123100	929953530	9850	9850	9850	9850	0
378	20240110	123000	929953530	9850	9850	9850	9850	77
379	20240110	122900	929195080	9830	9830	9830	9830	70
380	20240110	122800	928506980	9830	9830	9830	9830	426
381	20240110	122700	924319400	9830	9830	9830	9830	50
382	20240110	122600	923827900	9830	9830	9830	9820	137
383	20240110	122500	922481300	9830	9830	9830	9830	49
384	20240110	122400	921999630	9820	9820	9820	9820	5
385	20240110	122300	921950530	9830	9830	9850	9830	710
386	20240110	122200	914970210	9830	9830	9830	9830	0
387	20240110	122100	914970210	9830	9850	9850	9830	27
388	20240110	122000	914704280	9850	9850	9850	9850	50
389	20240110	121900	914211780	9850	9850	9850	9840	551
390	20240110	121800	908785670	9850	9860	9860	9850	54
391	20240110	121700	908253760	9860	9880	9880	9860	172
392	20240110	121600	906557320	9860	9880	9880	9860	220
393	20240110	121500	904386600	9850	9850	9850	9850	459
394	20240110	121400	899865450	9850	9850	9870	9850	508
395	20240110	121300	894861110	9880	9880	9880	9880	50
396	20240110	121200	894367110	9880	9880	9880	9860	107
397	20240110	121100	893310170	9880	9880	9880	9880	0
398	20240110	121000	893310170	9880	9890	9890	9860	751
399	20240110	120900	885903290	9870	9900	9900	9870	931
400	20240110	120800	876712040	9900	9900	9900	9900	20
401	20240110	120700	876514040	9900	9900	9900	9900	28
402	20240110	120600	876236840	9900	9900	9900	9900	50
403	20240110	120500	875741840	9890	9890	9890	9890	96
404	20240110	120400	874792400	9900	9900	9900	9900	0
405	20240110	120300	874792400	9900	9890	9900	9890	76
406	20240110	120200	874040500	9890	9890	9890	9890	71
407	20240110	120100	873338310	9890	9900	9900	9890	41
408	20240110	120000	872932810	9900	9900	9900	9900	27
409	20240110	115900	872665510	9900	9910	9910	9880	197
410	20240110	115800	870716620	9910	9910	9910	9910	46
411	20240110	115700	870260760	9910	9910	9910	9900	3
412	20240110	115600	870231040	9900	9890	9900	9890	77
413	20240110	115500	869469240	9890	9910	9910	9890	193
414	20240110	115400	867560030	9910	9910	9910	9910	31
415	20240110	115300	867252820	9910	9910	9910	9910	82
416	20240110	115200	866440200	9910	9910	9910	9910	73
417	20240110	115100	865716770	9910	9910	9910	9910	27
418	20240110	115000	865449200	9900	9900	9900	9900	155
419	20240110	114900	863914700	9900	9900	9900	9900	128
420	20240110	114800	862647500	9900	9900	9900	9900	70
421	20240110	114700	861954500	9900	9880	9900	9880	112
422	20240110	114600	860847420	9880	9900	9900	9880	446
423	20240110	114500	856433940	9900	9900	9900	9900	98
424	20240110	114400	855463740	9900	9900	9900	9900	76
425	20240110	114300	854711340	9900	9900	9900	9900	1
426	20240110	114200	854701440	9900	9900	9900	9880	314
427	20240110	114100	851595840	9890	9890	9890	9890	115
428	20240110	114000	850458490	9900	9900	9900	9900	26
429	20240110	113900	850201090	9900	9900	9900	9900	51
430	20240110	113800	849696190	9900	9890	9900	9890	100
431	20240110	113700	848706220	9890	9890	9900	9890	84
432	20240110	113600	847875450	9900	9900	9900	9900	76
433	20240110	113500	847123050	9900	9900	9900	9900	96
434	20240110	113400	846172650	9880	9890	9890	9880	92
435	20240110	113300	845262780	9890	9900	9900	9890	29
436	20240110	113200	844975690	9900	9880	9900	9880	66
437	20240110	113100	844322610	9880	9880	9880	9880	26
438	20240110	113000	844065730	9880	9880	9880	9880	0
439	20240110	112900	844065730	9880	9880	9890	9880	1098
440	20240110	112800	833206990	9880	9860	9880	9860	78
441	20240110	112700	832436370	9870	9860	9870	9860	196
442	20240110	112600	830503800	9860	9890	9890	9860	935
443	20240110	112500	821277750	9900	9890	9900	9890	51
444	20240110	112400	820773350	9870	9870	9870	9870	55
445	20240110	112300	820230500	9860	9860	9860	9860	61
446	20240110	112200	819629040	9870	9870	9870	9860	128
447	20240110	112100	818365980	9870	9870	9870	9870	50
448	20240110	112000	817872480	9870	9870	9870	9870	26
449	20240110	111900	817615860	9870	9860	9870	9860	584
450	20240110	111800	811856860	9860	9880	9880	9860	245
451	20240110	111700	809439820	9880	9880	9880	9880	27
452	20240110	111600	809173060	9860	9870	9870	9860	200
453	20240110	111500	807200100	9890	9890	9890	9890	146
454	20240110	111400	805756160	9910	9910	9910	9910	1
455	20240110	111300	805746250	9870	9870	9900	9860	739
456	20240110	111200	798454320	9880	9900	9910	9880	114
457	20240110	111100	797326010	9900	9900	9900	9900	120
458	20240110	111000	796138010	9910	9910	9910	9910	26
459	20240110	110900	795880350	9920	9920	9920	9920	0
460	20240110	110800	795880350	9920	9920	9920	9910	147
461	20240110	110700	794422120	9920	9910	9920	9910	41
462	20240110	110600	794015510	9910	9920	9920	9910	37
463	20240110	110500	793648570	9920	9910	9920	9910	66
464	20240110	110400	792994010	9910	9890	9910	9890	38
465	20240110	110300	792617720	9890	9910	9910	9890	81
466	20240110	110200	791816110	9910	9910	9910	9910	71
467	20240110	110100	791112500	9910	9910	9910	9910	178
468	20240110	110000	789348520	9920	9930	9930	9920	16
469	20240110	105900	789189690	9930	9920	9930	9920	125
470	20240110	105800	787949680	9930	9930	9930	9930	170
471	20240110	105700	786261580	9930	9910	9930	9910	81
472	20240110	105600	785458350	9910	9900	9910	9900	771
473	20240110	105500	777819020	9900	9890	9900	9890	50
474	20240110	105400	777324100	9880	9880	9880	9870	107
475	20240110	105300	776267490	9880	9870	9880	9870	13
476	20240110	105200	776139160	9880	9870	9880	9870	43
477	20240110	105100	775714480	9870	9870	9870	9870	144
478	20240110	105000	774293200	9880	9870	9880	9870	27
479	20240110	104900	774026450	9880	9880	9880	9880	1
480	20240110	104800	774016570	9880	9870	9880	9870	105
481	20240110	104700	772979950	9860	9870	9880	9860	90
482	20240110	104600	772091410	9880	9880	9880	9880	93
483	20240110	104500	771172570	9880	9880	9880	9870	99
484	20240110	104400	770194460	9870	9870	9870	9870	0
485	20240110	104300	770194460	9870	9860	9870	9860	259
486	20240110	104200	767640370	9860	9880	9880	9860	1070
487	20240110	104100	757089750	9880	9880	9880	9880	126
488	20240110	104000	755844870	9880	9850	9880	9850	1478
489	20240110	103900	741272030	9840	9840	9840	9840	100
490	20240110	103800	740288030	9840	9840	9840	9840	44
491	20240110	103700	739855070	9830	9840	9840	9830	341
492	20240110	103600	736503030	9840	9850	9850	9840	3846
493	20240110	103500	698622140	9860	9860	9860	9860	740
494	20240110	103400	691325740	9870	9870	9880	9870	527
495	20240110	103300	686123990	9880	9880	9880	9880	0
496	20240110	103200	686123990	9880	9880	9880	9880	47
497	20240110	103100	685659630	9890	9860	9890	9860	708
498	20240110	103000	678677250	9860	9850	9860	9850	804
499	20240110	102900	670754490	9850	9850	9850	9850	126
500	20240110	102800	669513390	9840	9840	9840	9840	150
501	20240110	102700	668037390	9840	9840	9840	9840	156
502	20240110	102600	666502350	9840	9840	9840	9840	17
503	20240110	102500	666335070	9840	9850	9850	9840	38
504	20240110	102400	665960940	9850	9850	9850	9850	150
505	20240110	102300	664483440	9850	9850	9850	9850	26
506	20240110	102200	664227340	9850	9840	9850	9840	126
507	20240110	102100	662986800	9840	9850	9850	9840	396
508	20240110	102000	659086640	9840	9830	9840	9830	164
509	20240110	101900	657473480	9830	9840	9840	9830	26
510	20240110	101800	657217650	9840	9840	9840	9820	349
511	20240110	101700	653783610	9830	9820	9830	9820	174
512	20240110	101600	652074430	9820	9820	9820	9820	278
513	20240110	101500	649344470	9820	9820	9820	9820	27
514	20240110	101400	649079330	9820	9810	9820	9810	93
515	20240110	101300	648166500	9810	9810	9810	9810	77
516	20240110	101200	647411130	9800	9810	9810	9800	49
517	20240110	101100	646930900	9810	9810	9810	9810	97
518	20240110	101000	645979330	9800	9810	9810	9800	792
519	20240110	100900	638216100	9810	9810	9820	9810	142
520	20240110	100800	636822820	9810	9800	9810	9800	79
521	20240110	100700	636047850	9810	9810	9810	9810	629
522	20240110	100600	629877360	9810	9830	9830	9800	1115
523	20240110	100500	618946560	9830	9830	9830	9830	20
524	20240110	100400	618749960	9830	9810	9830	9800	135
525	20240110	100300	617424080	9800	9800	9810	9790	923
526	20240110	100200	608379720	9780	9840	9840	9780	4548
527	20240110	100100	563733950	9840	9850	9860	9840	1165
528	20240110	100000	552260210	9850	9850	9850	9850	126
529	20240110	095900	551019110	9850	9850	9850	9850	26
530	20240110	095800	550763010	9850	9850	9850	9850	270
531	20240110	095700	548103510	9850	9850	9850	9820	1996
532	20240110	095600	528467880	9850	9850	9850	9850	2377
533	20240110	095500	505054430	9850	9860	9860	9850	752
534	20240110	095400	497645710	9860	9880	9880	9860	252
535	20240110	095300	495159470	9890	9910	9910	9860	2715
536	20240110	095200	468296200	9930	9940	9940	9930	144
537	20240110	095100	466865670	9950	9940	9950	9940	207
538	20240110	095000	464807820	9960	9930	9960	9930	539
539	20240110	094900	459450370	9930	9940	9940	9920	670
540	20240110	094800	452801980	9940	9940	9940	9940	47
541	20240110	094700	452334800	9920	9920	9930	9920	294
542	20240110	094600	449417810	9920	9920	9920	9920	70
543	20240110	094500	448723410	9920	9920	9920	9920	29
544	20240110	094400	448435730	9920	9950	9950	9910	1940
545	20240110	094300	429185820	9950	9950	9950	9940	756
546	20240110	094200	421663770	9930	9960	9960	9930	321
547	20240110	094100	418468640	9950	9930	9950	9930	2379
548	20240110	094000	394809170	9920	9920	9920	9920	180
549	20240110	093900	393023570	9910	9910	9920	9910	66
550	20240110	093800	392369250	9910	9920	9920	9910	817
551	20240110	093700	384272570	9910	9880	9910	9880	1993
552	20240110	093600	364534570	9870	9870	9870	9870	128
553	20240110	093500	363271210	9870	9870	9880	9870	150
554	20240110	093400	361790700	9870	9860	9870	9860	10
555	20240110	093300	361692080	9860	9860	9860	9860	101
556	20240110	093200	360696220	9850	9860	9860	9850	160
557	20240110	093100	359119660	9860	9860	9870	9860	464
558	20240110	093000	354544410	9860	9850	9860	9850	375
559	20240110	092900	350848900	9850	9850	9850	9840	841
560	20240110	092800	342565710	9840	9840	9840	9830	278
561	20240110	092700	339830790	9830	9830	9840	9830	127
562	20240110	092600	338581360	9850	9850	9850	9830	896
563	20240110	092500	329771060	9860	9850	9860	9850	215
564	20240110	092400	327651880	9850	9790	9850	9790	633
565	20240110	092300	321443590	9790	9790	9790	9790	389
566	20240110	092200	317635280	9770	9800	9800	9770	514
567	20240110	092100	312613390	9770	9780	9790	9760	1006
568	20240110	092000	302776280	9760	9770	9770	9760	250
569	20240110	091900	300335080	9770	9790	9790	9760	4151
570	20240110	091800	259794480	9800	9800	9800	9800	3
571	20240110	091700	259765080	9800	9800	9800	9800	23
572	20240110	091600	259539680	9790	9790	9800	9790	543
573	20240110	091500	254223690	9780	9770	9780	9770	424
574	20240110	091400	250078310	9770	9780	9790	9770	1047
575	20240110	091300	239839100	9770	9780	9780	9760	1721
576	20240110	091200	223025150	9790	9820	9840	9790	3118
577	20240110	091100	192457470	9830	9820	9840	9820	1046
578	20240110	091000	182171980	9820	9850	9860	9820	3408
579	20240110	090900	148623210	9860	9860	9860	9850	820
580	20240110	090800	140544080	9860	9910	9910	9860	411
581	20240110	090700	136484260	9910	9860	9910	9860	912
582	20240110	090600	127460610	9860	9840	9860	9840	3
583	20240110	090500	127431050	9840	9840	9860	9840	3872
584	20240110	090400	89294330	9840	9840	9840	9840	2
585	20240110	090300	89274650	9840	9840	9840	9840	15
586	20240110	090200	89127050	9810	9810	9840	9810	493
587	20240110	090100	84284250	9810	9830	9830	9810	596
588	20240110	090000	78437450	9830	9850	9850	9800	7767