KissMeData/001540/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183500	1224101500	9800	9800	9800	9800	2531
3	20240110	183400	1224101500	9800	9800	9800	9800	0
4	20240110	183300	1224101500	9800	9800	9800	9800	0
5	20240110	183200	1224101500	9800	9800	9800	9800	0
6	20240110	183100	1224101500	9800	9800	9800	9800	0
7	20240110	183000	1224101500	9800	9800	9800	9800	0
8	20240110	182900	1224101500	9800	9800	9800	9800	0
9	20240110	182800	1224101500	9800	9800	9800	9800	0
10	20240110	182700	1224101500	9800	9800	9800	9800	0
11	20240110	182600	1224101500	9800	9800	9800	9800	0
12	20240110	182500	1224101500	9800	9800	9800	9800	0
13	20240110	182400	1224101500	9800	9800	9800	9800	0
14	20240110	182300	1224101500	9800	9800	9800	9800	0
15	20240110	182200	1224101500	9800	9800	9800	9800	0
16	20240110	182100	1224101500	9800	9800	9800	9800	0
17	20240110	182000	1224101500	9800	9800	9800	9800	0
18	20240110	181900	1224101500	9800	9800	9800	9800	0
19	20240110	181800	1224101500	9800	9800	9800	9800	0
20	20240110	181700	1224101500	9800	9800	9800	9800	0
21	20240110	181600	1224101500	9800	9800	9800	9800	0
22	20240110	181500	1224101500	9800	9800	9800	9800	0
23	20240110	181400	1224101500	9800	9800	9800	9800	0
24	20240110	181300	1224101500	9800	9800	9800	9800	0
25	20240110	181200	1224101500	9800	9800	9800	9800	0
26	20240110	181100	1224101500	9800	9800	9800	9800	0
27	20240110	181000	1224101500	9800	9800	9800	9800	0
28	20240110	180900	1224101500	9800	9800	9800	9800	0
29	20240110	180800	1224101500	9800	9800	9800	9800	0
30	20240110	180700	1224101500	9800	9800	9800	9800	0
31	20240110	180600	1224101500	9800	9800	9800	9800	0
32	20240110	180500	1224101500	9800	9800	9800	9800	2531
33	20240110	180400	1224101500	9800	9800	9800	9800	0
34	20240110	180300	1224101500	9800	9800	9800	9800	0
35	20240110	180200	1224101500	9800	9800	9800	9800	0
36	20240110	180100	1224101500	9800	9800	9800	9800	0
37	20240110	180000	1224101500	9800	9800	9800	9800	0
38	20240110	175900	1224101500	9800	9800	9800	9800	0
39	20240110	175800	1224101500	9800	9800	9800	9800	0
40	20240110	175700	1224101500	9800	9800	9800	9800	0
41	20240110	175600	1224101500	9800	9800	9800	9800	0
42	20240110	175500	1224101500	9800	9800	9800	9800	0
43	20240110	175400	1224101500	9800	9800	9800	9800	0
44	20240110	175300	1224101500	9800	9800	9800	9800	0
45	20240110	175200	1224101500	9800	9800	9800	9800	0
46	20240110	175100	1224101500	9800	9800	9800	9800	0
47	20240110	175000	1224101500	9800	9800	9800	9800	0
48	20240110	174900	1224101500	9800	9800	9800	9800	0
49	20240110	174800	1224101500	9800	9800	9800	9800	0
50	20240110	174700	1224101500	9800	9800	9800	9800	0
51	20240110	174600	1224101500	9800	9800	9800	9800	0
52	20240110	174500	1224101500	9800	9800	9800	9800	0
53	20240110	174400	1224101500	9800	9800	9800	9800	0
54	20240110	174300	1224101500	9800	9800	9800	9800	0
55	20240110	174200	1224101500	9800	9800	9800	9800	0
56	20240110	174100	1224101500	9800	9800	9800	9800	0
57	20240110	174000	1224101500	9800	9800	9800	9800	0
58	20240110	173900	1224101500	9800	9800	9800	9800	0
59	20240110	173800	1224101500	9800	9800	9800	9800	0
60	20240110	173700	1224101500	9800	9800	9800	9800	0
61	20240110	173600	1224101500	9800	9800	9800	9800	0
62	20240110	173500	1224101500	9800	9800	9800	9800	2531
63	20240110	173400	1224101500	9800	9800	9800	9800	0
64	20240110	173300	1224101500	9800	9800	9800	9800	0
65	20240110	173200	1224101500	9800	9800	9800	9800	0
66	20240110	173100	1224101500	9800	9800	9800	9800	0
67	20240110	173000	1224101500	9800	9800	9800	9800	0
68	20240110	172900	1224101500	9800	9800	9800	9800	0
69	20240110	172800	1224101500	9800	9800	9800	9800	0
70	20240110	172700	1224101500	9800	9800	9800	9800	0
71	20240110	172600	1224101500	9800	9800	9800	9800	0
72	20240110	172500	1224101500	9800	9800	9800	9800	0
73	20240110	172400	1224101500	9800	9800	9800	9800	0
74	20240110	172300	1224101500	9800	9800	9800	9800	0
75	20240110	172200	1224101500	9800	9800	9800	9800	0
76	20240110	172100	1224101500	9800	9800	9800	9800	0
77	20240110	172000	1224101500	9800	9800	9800	9800	0
78	20240110	171900	1224101500	9800	9800	9800	9800	0
79	20240110	171800	1224101500	9800	9800	9800	9800	0
80	20240110	171700	1224101500	9800	9800	9800	9800	0
81	20240110	171600	1224101500	9800	9800	9800	9800	0
82	20240110	171500	1224101500	9800	9800	9800	9800	0
83	20240110	171400	1224101500	9800	9800	9800	9800	0
84	20240110	171300	1224101500	9800	9800	9800	9800	0
85	20240110	171200	1224101500	9800	9800	9800	9800	0
86	20240110	171100	1224101500	9800	9800	9800	9800	0
87	20240110	171000	1224101500	9800	9800	9800	9800	0
88	20240110	170900	1224101500	9800	9800	9800	9800	0
89	20240110	170800	1224101500	9800	9800	9800	9800	0
90	20240110	170700	1224101500	9800	9800	9800	9800	0
91	20240110	170600	1224101500	9800	9800	9800	9800	0
92	20240110	170500	1224101500	9800	9800	9800	9800	2531
93	20240110	170400	1224101500	9800	9800	9800	9800	0
94	20240110	170300	1224101500	9800	9800	9800	9800	0
95	20240110	170200	1224101500	9800	9800	9800	9800	0
96	20240110	170100	1224101500	9800	9800	9800	9800	0
97	20240110	170000	1224101500	9800	9800	9800	9800	0
98	20240110	165900	1224101500	9800	9800	9800	9800	0
99	20240110	165800	1224101500	9800	9800	9800	9800	0
100	20240110	165700	1224101500	9800	9800	9800	9800	0
101	20240110	165600	1224101500	9800	9800	9800	9800	0
102	20240110	165500	1224101500	9800	9800	9800	9800	0
103	20240110	165400	1224101500	9800	9800	9800	9800	0
104	20240110	165300	1224101500	9800	9800	9800	9800	0
105	20240110	165200	1224101500	9800	9800	9800	9800	0
106	20240110	165100	1224101500	9800	9800	9800	9800	0
107	20240110	165000	1224101500	9800	9800	9800	9800	0
108	20240110	164900	1224101500	9800	9800	9800	9800	0
109	20240110	164800	1224101500	9800	9800	9800	9800	0
110	20240110	164700	1224101500	9800	9800	9800	9800	0
111	20240110	164600	1224101500	9800	9800	9800	9800	0
112	20240110	164500	1224101500	9800	9800	9800	9800	0
113	20240110	164400	1224101500	9800	9800	9800	9800	0
114	20240110	164300	1224101500	9800	9800	9800	9800	0
115	20240110	164200	1224101500	9800	9800	9800	9800	0
116	20240110	164100	1224101500	9800	9800	9800	9800	0
117	20240110	164000	1224101500	9800	9800	9800	9800	0
118	20240110	163900	1224101500	9800	9800	9800	9800	0
119	20240110	163800	1224101500	9800	9800	9800	9800	0
120	20240110	163700	1224101500	9800	9800	9800	9800	0
121	20240110	163600	1224101500	9800	9800	9800	9800	0
122	20240110	163500	1224101500	9800	9800	9800	9800	2531
123	20240110	163400	1224101500	9800	9800	9800	9800	0
124	20240110	163300	1224101500	9800	9800	9800	9800	0
125	20240110	163200	1224101500	9800	9800	9800	9800	0
126	20240110	163100	1224101500	9800	9800	9800	9800	0
127	20240110	163000	1224101500	9800	9800	9800	9800	0
128	20240110	162900	1224101500	9800	9800	9800	9800	0
129	20240110	162800	1224101500	9800	9800	9800	9800	0
130	20240110	162700	1224101500	9800	9800	9800	9800	0
131	20240110	162600	1224101500	9800	9800	9800	9800	0
132	20240110	162500	1224101500	9800	9800	9800	9800	0
133	20240110	162400	1224101500	9800	9800	9800	9800	0
134	20240110	162300	1224101500	9800	9800	9800	9800	0
135	20240110	162200	1224101500	9800	9800	9800	9800	0
136	20240110	162100	1224101500	9800	9800	9800	9800	0
137	20240110	162000	1224101500	9800	9800	9800	9800	0
138	20240110	161900	1224101500	9800	9800	9800	9800	0
139	20240110	161800	1224101500	9800	9800	9800	9800	0
140	20240110	161700	1224101500	9800	9800	9800	9800	0
141	20240110	161600	1224101500	9800	9800	9800	9800	0
142	20240110	161500	1224101500	9800	9800	9800	9800	0
143	20240110	161400	1224101500	9800	9800	9800	9800	0
144	20240110	161300	1224101500	9800	9800	9800	9800	0
145	20240110	161200	1224101500	9800	9800	9800	9800	0
146	20240110	161100	1224101500	9800	9800	9800	9800	0
147	20240110	161000	1224101500	9800	9800	9800	9800	0
148	20240110	160900	1224101500	9800	9800	9800	9800	0
149	20240110	160800	1224101500	9800	9800	9800	9800	0
150	20240110	160700	1224101500	9800	9800	9800	9800	0
151	20240110	160600	1224101500	9800	9800	9800	9800	0
152	20240110	160500	1224101500	9800	9800	9800	9800	2531
153	20240110	160400	1224101500	9800	9800	9800	9800	0
154	20240110	160300	1224101500	9800	9800	9800	9800	0
155	20240110	160200	1224101500	9800	9800	9800	9800	0
156	20240110	160100	1224101500	9800	9800	9800	9800	0
157	20240110	160000	1224101500	9800	9800	9800	9800	0
158	20240110	155900	1224101500	9800	9800	9800	9800	0
159	20240110	155800	1224101500	9800	9800	9800	9800	0
160	20240110	155700	1224101500	9800	9800	9800	9800	0
161	20240110	155600	1224101500	9800	9800	9800	9800	0
162	20240110	155500	1224101500	9800	9800	9800	9800	0
163	20240110	155400	1224101500	9800	9800	9800	9800	0
164	20240110	155300	1224101500	9800	9800	9800	9800	0
165	20240110	155200	1224101500	9800	9800	9800	9800	0
166	20240110	155100	1224101500	9800	9800	9800	9800	0
167	20240110	155000	1224101500	9800	9800	9800	9800	0
168	20240110	154900	1224101500	9800	9800	9800	9800	0
169	20240110	154800	1224101500	9800	9800	9800	9800	0
170	20240110	154700	1224101500	9800	9800	9800	9800	0
171	20240110	154600	1224101500	9800	9800	9800	9800	0
172	20240110	154500	1224101500	9800	9800	9800	9800	0
173	20240110	154400	1224101500	9800	9800	9800	9800	0
174	20240110	154300	1224101500	9800	9800	9800	9800	0
175	20240110	154200	1224101500	9800	9800	9800	9800	0
176	20240110	154100	1224101500	9800	9800	9800	9800	0
177	20240110	154000	1224101500	9800	9800	9800	9800	0
178	20240110	153900	1224101500	9800	9800	9800	9800	0
179	20240110	153800	1224101500	9800	9800	9800	9800	0
180	20240110	153700	1224101500	9800	9800	9800	9800	0
181	20240110	153600	1224101500	9800	9800	9800	9800	0
182	20240110	153500	1224101500	9800	9800	9800	9800	2531
183	20240110	153400	1224101500	9800	9800	9800	9800	0
184	20240110	153300	1224101500	9800	9800	9800	9800	0
185	20240110	153200	1224101500	9800	9800	9800	9800	0
186	20240110	153100	1224101500	9800	9800	9800	9800	0
187	20240110	153000	1224101500	9800	9800	9800	9800	2531
188	20240110	152900	1199297700	9770	9770	9770	9770	0
189	20240110	152800	1199297700	9770	9770	9770	9770	0
190	20240110	152700	1199297700	9770	9770	9770	9770	0
191	20240110	152600	1199297700	9770	9770	9770	9770	0
192	20240110	152500	1199297700	9770	9770	9770	9770	0
193	20240110	152400	1199297700	9770	9770	9770	9770	0
194	20240110	152300	1199297700	9770	9770	9770	9770	0
195	20240110	152200	1199297700	9770	9770	9770	9770	0
196	20240110	152100	1199297700	9770	9770	9770	9770	0
197	20240110	152000	1199297700	9770	9770	9770	9770	0
198	20240110	151900	1199297700	9770	9770	9770	9750	354
199	20240110	151800	1195845280	9770	9770	9770	9750	285
200	20240110	151700	1193064830	9770	9750	9770	9750	227
201	20240110	151600	1190848580	9750	9750	9750	9750	163
202	20240110	151500	1189259330	9760	9750	9760	9740	1557
203	20240110	151400	1174092960	9750	9750	9750	9750	100
204	20240110	151300	1173117960	9750	9750	9750	9750	75
205	20240110	151200	1172386710	9740	9740	9740	9740	0
206	20240110	151100	1172386710	9740	9750	9750	9740	821
207	20240110	151000	1164389860	9780	9780	9780	9780	47
208	20240110	150900	1163930200	9780	9780	9780	9780	500
209	20240110	150800	1159040200	9760	9760	9760	9750	440
210	20240110	150700	1154745810	9760	9760	9760	9760	0
211	20240110	150600	1154745810	9760	9760	9760	9760	0
212	20240110	150500	1154745810	9760	9760	9760	9760	0
213	20240110	150400	1154745810	9760	9760	9760	9760	7
214	20240110	150300	1154677490	9760	9760	9760	9760	5
215	20240110	150200	1154628690	9750	9750	9750	9750	0
216	20240110	150100	1154628690	9750	9750	9750	9750	0
217	20240110	150000	1154628690	9750	9770	9770	9750	564
218	20240110	145900	1149128490	9770	9770	9770	9770	0
219	20240110	145800	1149128490	9770	9770	9790	9770	101
220	20240110	145700	1148140320	9770	9770	9770	9770	3
221	20240110	145600	1148111010	9770	9770	9770	9770	0
222	20240110	145500	1148111010	9770	9770	9770	9770	355
223	20240110	145400	1144642660	9770	9770	9770	9770	1
224	20240110	145300	1144632890	9770	9770	9770	9770	42
225	20240110	145200	1144222550	9750	9750	9750	9750	3
226	20240110	145100	1144193300	9750	9750	9750	9750	1
227	20240110	145000	1144183550	9740	9740	9740	9740	0
228	20240110	144900	1144183550	9740	9740	9740	9740	0
229	20240110	144800	1144183550	9740	9740	9740	9740	0
230	20240110	144700	1144183550	9740	9740	9740	9740	0
231	20240110	144600	1144183550	9740	9780	9780	9740	27
232	20240110	144500	1143919770	9790	9790	9790	9790	0
233	20240110	144400	1143919770	9790	9790	9790	9790	0
234	20240110	144300	1143919770	9790	9790	9790	9790	0
235	20240110	144200	1143919770	9790	9790	9790	9790	0
236	20240110	144100	1143919770	9790	9780	9790	9780	116
237	20240110	144000	1142784730	9790	9750	9790	9750	500
238	20240110	143900	1137903510	9760	9760	9760	9760	42
239	20240110	143800	1137493590	9760	9740	9770	9740	648
240	20240110	143700	1131178700	9740	9740	9740	9740	0
241	20240110	143600	1131178700	9740	9740	9740	9740	0
242	20240110	143500	1131178700	9740	9740	9740	9740	7
243	20240110	143400	1131110520	9740	9740	9740	9740	16
244	20240110	143300	1130954680	9730	9730	9730	9730	104
245	20240110	143200	1129942760	9730	9730	9730	9730	9
246	20240110	143100	1129855190	9730	9730	9730	9730	10
247	20240110	143000	1129757890	9730	9730	9750	9730	230
248	20240110	142900	1127517040	9730	9730	9730	9730	51
249	20240110	142800	1127020810	9730	9750	9750	9730	599
250	20240110	142700	1121187040	9750	9750	9750	9750	0
251	20240110	142600	1121187040	9750	9750	9750	9750	0
252	20240110	142500	1121187040	9750	9780	9780	9750	11
253	20240110	142400	1121079490	9780	9780	9780	9780	0
254	20240110	142300	1121079490	9780	9780	9780	9780	0
255	20240110	142200	1121079490	9780	9780	9780	9780	0
256	20240110	142100	1121079490	9780	9740	9780	9740	201
257	20240110	142000	1119121710	9740	9740	9740	9740	0
258	20240110	141900	1119121710	9740	9740	9740	9740	1
259	20240110	141800	1119111970	9720	9720	9720	9720	100
260	20240110	141700	1118139970	9720	9720	9720	9720	0
261	20240110	141600	1118139970	9720	9720	9720	9720	30
262	20240110	141500	1117848370	9710	9710	9710	9710	0
263	20240110	141400	1117848370	9710	9710	9710	9710	0
264	20240110	141300	1117848370	9710	9710	9710	9700	2020
265	20240110	141200	1098252370	9710	9710	9710	9710	110
266	20240110	141100	1097184270	9710	9730	9730	9710	1403
267	20240110	141000	1083557080	9750	9750	9750	9750	0
268	20240110	140900	1083557080	9750	9750	9750	9750	58
269	20240110	140800	1082991580	9750	9750	9750	9750	298
270	20240110	140700	1080086080	9780	9780	9780	9780	0
271	20240110	140600	1080086080	9780	9780	9780	9780	0
272	20240110	140500	1080086080	9780	9780	9780	9780	100
273	20240110	140400	1079108080	9790	9790	9790	9790	0
274	20240110	140300	1079108080	9790	9790	9790	9790	0
275	20240110	140200	1079108080	9790	9790	9790	9790	0
276	20240110	140100	1079108080	9790	9790	9790	9790	0
277	20240110	140000	1079108080	9790	9790	9790	9790	0
278	20240110	135900	1079108080	9790	9790	9790	9790	1
279	20240110	135800	1079098290	9750	9750	9750	9750	0
280	20240110	135700	1079098290	9750	9750	9750	9750	112
281	20240110	135600	1078006290	9750	9750	9750	9750	0
282	20240110	135500	1078006290	9750	9760	9760	9750	82
283	20240110	135400	1077206170	9760	9760	9760	9760	0
284	20240110	135300	1077206170	9760	9760	9760	9760	0
285	20240110	135200	1077206170	9760	9760	9760	9760	0
286	20240110	135100	1077206170	9760	9760	9760	9760	10
287	20240110	135000	1077108570	9790	9790	9790	9790	0
288	20240110	134900	1077108570	9790	9790	9790	9790	1
289	20240110	134800	1077098780	9780	9780	9780	9780	107
290	20240110	134700	1076052320	9810	9810	9810	9810	0
291	20240110	134600	1076052320	9810	9810	9810	9810	2
292	20240110	134500	1076032700	9780	9780	9780	9780	0
293	20240110	134400	1076032700	9780	9780	9780	9780	0
294	20240110	134300	1076032700	9780	9780	9780	9780	202
295	20240110	134200	1074057140	9780	9780	9780	9780	0
296	20240110	134100	1074057140	9780	9780	9780	9780	63
297	20240110	134000	1073441000	9810	9810	9810	9810	0
298	20240110	133900	1073441000	9810	9780	9810	9780	325
299	20240110	133800	1070258720	9740	9740	9740	9740	60
300	20240110	133700	1069674320	9750	9750	9750	9750	0
301	20240110	133600	1069674320	9750	9750	9750	9750	0
302	20240110	133500	1069674320	9750	9750	9750	9750	0
303	20240110	133400	1069674320	9750	9750	9750	9750	7
304	20240110	133300	1069606070	9740	9740	9740	9740	0
305	20240110	133200	1069606070	9740	9740	9740	9740	0
306	20240110	133100	1069606070	9740	9740	9740	9740	99
307	20240110	133000	1068641810	9730	9730	9730	9730	450
308	20240110	132900	1064263310	9740	9720	9740	9710	352
309	20240110	132800	1060845290	9730	9710	9730	9710	595
310	20240110	132700	1055062540	9730	9730	9730	9730	368
311	20240110	132600	1051481900	9710	9710	9710	9710	0
312	20240110	132500	1051481900	9710	9710	9710	9710	3
313	20240110	132400	1051452770	9720	9720	9720	9720	55
314	20240110	132300	1050918170	9710	9710	9710	9710	300
315	20240110	132200	1048005170	9730	9710	9730	9700	501
316	20240110	132100	1043145320	9730	9730	9730	9730	1
317	20240110	132000	1043135590	9730	9710	9730	9710	348
318	20240110	131900	1039752810	9700	9700	9700	9700	0
319	20240110	131800	1039752810	9700	9700	9700	9700	0
320	20240110	131700	1039752810	9700	9700	9700	9700	401
321	20240110	131600	1035863110	9700	9700	9700	9700	0
322	20240110	131500	1035863110	9700	9700	9700	9700	0
323	20240110	131400	1035863110	9700	9700	9700	9700	30
324	20240110	131300	1035572110	9720	9720	9720	9720	24
325	20240110	131200	1035338830	9730	9730	9730	9730	20
326	20240110	131100	1035144230	9730	9730	9730	9730	0
327	20240110	131000	1035144230	9730	9730	9730	9730	0
328	20240110	130900	1035144230	9730	9730	9730	9730	0
329	20240110	130800	1035144230	9730	9730	9730	9730	0
330	20240110	130700	1035144230	9730	9730	9730	9730	1
331	20240110	130600	1035134500	9730	9720	9730	9720	43
332	20240110	130500	1034716180	9720	9720	9720	9720	0
333	20240110	130400	1034716180	9720	9720	9720	9720	97
334	20240110	130300	1033773340	9720	9700	9720	9700	443
335	20240110	130200	1029476200	9700	9710	9710	9700	132
336	20240110	130100	1028195780	9720	9720	9720	9720	1
337	20240110	130000	1028186060	9710	9710	9710	9710	0
338	20240110	125900	1028186060	9710	9710	9710	9710	0
339	20240110	125800	1028186060	9710	9710	9710	9710	101
340	20240110	125700	1027205350	9710	9710	9710	9710	0
341	20240110	125600	1027205350	9710	9710	9710	9710	91
342	20240110	125500	1026321740	9710	9710	9710	9710	0
343	20240110	125400	1026321740	9710	9710	9710	9710	0
344	20240110	125300	1026321740	9710	9710	9710	9710	19
345	20240110	125200	1026137250	9700	9700	9700	9700	100
346	20240110	125100	1025167250	9700	9700	9700	9700	103
347	20240110	125000	1024168150	9700	9700	9700	9700	0
348	20240110	124900	1024168150	9700	9700	9700	9700	501
349	20240110	124800	1019308450	9710	9710	9710	9710	26
350	20240110	124700	1019055990	9710	9710	9710	9710	14
351	20240110	124600	1018920050	9710	9710	9710	9710	92
352	20240110	124500	1018026730	9720	9720	9720	9720	0
353	20240110	124400	1018026730	9720	9720	9720	9720	46
354	20240110	124300	1017579610	9720	9720	9720	9720	420
355	20240110	124200	1013497210	9720	9720	9720	9720	0
356	20240110	124100	1013497210	9720	9720	9720	9720	21
357	20240110	124000	1013293090	9720	9720	9720	9720	167
358	20240110	123900	1011669850	9720	9720	9720	9720	103
359	20240110	123800	1010668690	9720	9720	9720	9720	28
360	20240110	123700	1010396530	9730	9730	9730	9730	0
361	20240110	123600	1010396530	9730	9730	9730	9730	0
362	20240110	123500	1010396530	9730	9730	9730	9730	56
363	20240110	123400	1009851650	9730	9730	9730	9730	39
364	20240110	123300	1009472180	9730	9730	9730	9730	0
365	20240110	123200	1009472180	9730	9730	9730	9730	0
366	20240110	123100	1009472180	9730	9730	9730	9730	91
367	20240110	123000	1008586750	9730	9730	9730	9730	22
368	20240110	122900	1008372690	9730	9730	9730	9730	0
369	20240110	122800	1008372690	9730	9730	9730	9730	0
370	20240110	122700	1008372690	9730	9730	9730	9730	64
371	20240110	122600	1007749970	9730	9730	9730	9730	0
372	20240110	122500	1007749970	9730	9730	9730	9730	0
373	20240110	122400	1007749970	9730	9730	9730	9730	0
374	20240110	122300	1007749970	9730	9730	9730	9730	0
375	20240110	122200	1007749970	9730	9730	9730	9730	100
376	20240110	122100	1006776970	9730	9730	9730	9730	106
377	20240110	122000	1005745590	9720	9720	9720	9720	0
378	20240110	121900	1005745590	9720	9720	9720	9720	0
379	20240110	121800	1005745590	9720	9720	9720	9720	0
380	20240110	121700	1005745590	9720	9720	9720	9720	76
381	20240110	121600	1005006870	9690	9710	9710	9690	1761
382	20240110	121500	987915160	9710	9720	9720	9710	255
383	20240110	121400	985438070	9730	9730	9730	9730	430
384	20240110	121300	981254170	9730	9730	9730	9730	0
385	20240110	121200	981254170	9730	9730	9730	9730	293
386	20240110	121100	978403280	9730	9730	9730	9730	154
387	20240110	121000	976904860	9740	9740	9740	9740	0
388	20240110	120900	976904860	9740	9740	9740	9740	0
389	20240110	120800	976904860	9740	9740	9740	9740	35
390	20240110	120700	976563960	9750	9770	9770	9750	600
391	20240110	120600	970707960	9780	9780	9780	9770	603
392	20240110	120500	964810720	9780	9780	9780	9780	200
393	20240110	120400	962854720	9770	9770	9770	9770	0
394	20240110	120300	962854720	9770	9760	9770	9760	403
395	20240110	120200	958921180	9760	9750	9760	9750	764
396	20240110	120100	951471190	9750	9750	9750	9750	54
397	20240110	120000	950944690	9740	9740	9740	9740	0
398	20240110	115900	950944690	9740	9740	9740	9740	203
399	20240110	115800	948967470	9740	9740	9740	9740	19
400	20240110	115700	948782410	9730	9730	9730	9730	1
401	20240110	115600	948772680	9720	9720	9720	9720	0
402	20240110	115500	948772680	9720	9720	9720	9720	0
403	20240110	115400	948772680	9720	9720	9720	9720	1
404	20240110	115300	948762960	9720	9720	9720	9720	0
405	20240110	115200	948762960	9720	9720	9720	9720	0
406	20240110	115100	948762960	9720	9720	9720	9720	0
407	20240110	115000	948762960	9720	9720	9720	9720	10
408	20240110	114900	948665760	9740	9740	9740	9740	0
409	20240110	114800	948665760	9740	9740	9740	9740	7
410	20240110	114700	948597580	9740	9740	9740	9740	0
411	20240110	114600	948597580	9740	9740	9740	9740	0
412	20240110	114500	948597580	9740	9720	9740	9720	2607
413	20240110	114400	923251680	9710	9690	9710	9690	931
414	20240110	114300	914218230	9680	9680	9680	9680	1
415	20240110	114200	914208550	9680	9680	9680	9680	0
416	20240110	114100	914208550	9680	9680	9680	9680	36
417	20240110	114000	913860070	9700	9700	9700	9700	50
418	20240110	113900	913375070	9680	9680	9680	9680	0
419	20240110	113800	913375070	9680	9680	9680	9680	0
420	20240110	113700	913375070	9680	9680	9680	9680	809
421	20240110	113600	905543950	9680	9680	9680	9680	0
422	20240110	113500	905543950	9680	9680	9680	9680	0
423	20240110	113400	905543950	9680	9680	9680	9680	0
424	20240110	113300	905543950	9680	9680	9680	9680	1
425	20240110	113200	905534270	9710	9710	9710	9710	0
426	20240110	113100	905534270	9710	9710	9710	9710	0
427	20240110	113000	905534270	9710	9710	9710	9710	0
428	20240110	112900	905534270	9710	9710	9710	9710	10
429	20240110	112800	905437170	9670	9700	9700	9670	180
430	20240110	112700	903696150	9700	9700	9700	9700	0
431	20240110	112600	903696150	9700	9700	9700	9700	96
432	20240110	112500	902764950	9670	9700	9700	9670	500
433	20240110	112400	897929230	9700	9710	9710	9700	30
434	20240110	112300	897638080	9700	9700	9700	9700	0
435	20240110	112200	897638080	9700	9700	9700	9700	0
436	20240110	112100	897638080	9700	9720	9720	9700	50
437	20240110	112000	897152880	9700	9700	9700	9700	0
438	20240110	111900	897152880	9700	9700	9700	9700	0
439	20240110	111800	897152880	9700	9670	9700	9670	2271
440	20240110	111700	875154690	9690	9690	9690	9690	106
441	20240110	111600	874127550	9680	9680	9680	9680	316
442	20240110	111500	871068670	9680	9680	9680	9680	0
443	20240110	111400	871068670	9680	9670	9680	9670	205
444	20240110	111300	869086300	9670	9680	9680	9670	1145
445	20240110	111200	858012670	9680	9690	9690	9680	20
446	20240110	111100	857818880	9690	9690	9690	9690	350
447	20240110	111000	854427380	9690	9690	9690	9690	50
448	20240110	110900	853942880	9720	9720	9720	9720	0
449	20240110	110800	853942880	9720	9720	9720	9720	0
450	20240110	110700	853942880	9720	9710	9720	9700	1831
451	20240110	110600	836161930	9710	9730	9730	9710	405
452	20240110	110500	832229280	9710	9730	9730	9710	2
453	20240110	110400	832209840	9730	9710	9730	9710	6
454	20240110	110300	832151560	9710	9710	9710	9710	0
455	20240110	110200	832151560	9710	9710	9710	9710	0
456	20240110	110100	832151560	9710	9710	9710	9710	100
457	20240110	110000	831180560	9730	9700	9730	9700	102
458	20240110	105900	830191100	9700	9700	9700	9700	0
459	20240110	105800	830191100	9700	9700	9700	9700	0
460	20240110	105700	830191100	9700	9730	9730	9700	1623
461	20240110	105600	814444110	9740	9740	9740	9740	41
462	20240110	105500	814044770	9740	9740	9740	9740	41
463	20240110	105400	813645430	9740	9730	9740	9730	424
464	20240110	105300	809516960	9720	9710	9720	9710	382
465	20240110	105200	805806540	9720	9720	9720	9720	0
466	20240110	105100	805806540	9720	9700	9720	9700	240
467	20240110	105000	803475640	9690	9690	9690	9690	7
468	20240110	104900	803407810	9700	9700	9700	9690	1626
469	20240110	104800	787635660	9700	9700	9700	9700	424
470	20240110	104700	783522860	9710	9710	9710	9710	226
471	20240110	104600	781328400	9710	9720	9740	9710	1541
472	20240110	104500	766337980	9720	9720	9720	9720	50
473	20240110	104400	765851980	9750	9750	9750	9750	0
474	20240110	104300	765851980	9750	9720	9750	9720	201
475	20240110	104200	763893860	9730	9730	9730	9730	45
476	20240110	104100	763456010	9750	9750	9750	9750	0
477	20240110	104000	763456010	9750	9750	9750	9750	0
478	20240110	103900	763456010	9750	9750	9750	9740	603
479	20240110	103800	757577080	9770	9740	9780	9740	191
480	20240110	103700	755709560	9760	9720	9760	9720	9656
481	20240110	103600	661820820	9710	9700	9710	9700	968
482	20240110	103500	652428820	9690	9680	9690	9680	42
483	20240110	103400	652021860	9690	9690	9690	9690	0
484	20240110	103300	652021860	9690	9690	9690	9690	278
485	20240110	103200	649328040	9680	9680	9680	9680	0
486	20240110	103100	649328040	9680	9680	9680	9680	0
487	20240110	103000	649328040	9680	9680	9680	9680	299
488	20240110	102900	646433720	9650	9650	9650	9650	0
489	20240110	102800	646433720	9650	9650	9650	9650	56
490	20240110	102700	645893320	9650	9650	9650	9650	190
491	20240110	102600	644059820	9630	9620	9630	9620	1002
492	20240110	102500	634412310	9620	9610	9620	9610	87
493	20240110	102400	633576020	9610	9600	9610	9590	620
494	20240110	102300	627626010	9600	9600	9600	9600	1286
495	20240110	102200	615280410	9610	9610	9620	9600	1728
496	20240110	102100	598683160	9630	9630	9630	9630	1
497	20240110	102000	598673530	9610	9620	9620	9610	421
498	20240110	101900	594626910	9620	9620	9620	9620	67
499	20240110	101800	593982370	9620	9650	9650	9620	1588
500	20240110	101700	578661770	9680	9660	9680	9660	152
501	20240110	101600	577193250	9670	9670	9670	9670	190
502	20240110	101500	575355950	9680	9710	9720	9680	4498
503	20240110	101400	531674990	9710	9690	9710	9670	3167
504	20240110	101300	500950450	9670	9640	9670	9640	1072
505	20240110	101200	490592500	9640	9610	9640	9610	714
506	20240110	101100	483719670	9610	9580	9610	9580	442
507	20240110	101000	479478600	9580	9580	9610	9580	2691
508	20240110	100900	453694600	9570	9580	9580	9570	72
509	20240110	100800	453004890	9570	9560	9580	9560	577
510	20240110	100700	447479710	9560	9550	9580	9550	220
511	20240110	100600	445376220	9570	9570	9570	9540	1370
512	20240110	100500	432278220	9570	9570	9570	9570	0
513	20240110	100400	432278220	9570	9570	9570	9570	204
514	20240110	100300	430325940	9580	9600	9600	9580	153
515	20240110	100200	428859780	9590	9630	9630	9590	301
516	20240110	100100	425966570	9590	9620	9620	9500	8192
517	20240110	100000	347462480	9610	9650	9650	9610	2631
518	20240110	095900	322135240	9650	9660	9660	9650	998
519	20240110	095800	312496050	9660	9680	9680	9660	404
520	20240110	095700	308590430	9670	9690	9690	9670	200
521	20240110	095600	306655110	9690	9700	9700	9690	2
522	20240110	095500	306635720	9720	9720	9720	9720	0
523	20240110	095400	306635720	9720	9720	9720	9720	0
524	20240110	095300	306635720	9720	9700	9720	9700	1270
525	20240110	095200	294298790	9700	9690	9700	9690	5
526	20240110	095100	294250310	9690	9700	9700	9670	2782
527	20240110	095000	267316230	9690	9700	9700	9690	500
528	20240110	094900	262467280	9700	9700	9700	9700	0
529	20240110	094800	262467280	9700	9720	9720	9700	1192
530	20240110	094700	250904380	9710	9700	9710	9700	61
531	20240110	094600	250312670	9690	9700	9700	9690	1118
532	20240110	094500	239469720	9690	9690	9700	9690	1477
533	20240110	094400	225146470	9690	9700	9700	9690	1017
534	20240110	094300	215284000	9700	9700	9700	9700	200
535	20240110	094200	213344000	9700	9730	9730	9700	492
536	20240110	094100	208559600	9730	9730	9730	9730	31
537	20240110	094000	208257970	9730	9730	9730	9730	4
538	20240110	093900	208219050	9710	9710	9710	9710	88
539	20240110	093800	207364570	9700	9700	9710	9700	37
540	20240110	093700	207005660	9700	9710	9710	9700	205
541	20240110	093600	205017060	9710	9710	9710	9710	95
542	20240110	093500	204094610	9710	9730	9730	9710	60
543	20240110	093400	203511010	9730	9730	9730	9730	0
544	20240110	093300	203511010	9730	9700	9730	9700	570
545	20240110	093200	197981900	9690	9700	9700	9690	697
546	20240110	093100	191227340	9700	9690	9700	9690	212
547	20240110	093000	189172980	9690	9700	9700	9690	277
548	20240110	092900	186486580	9740	9710	9740	9700	167
549	20240110	092800	184865230	9700	9700	9700	9700	3
550	20240110	092700	184836130	9700	9700	9710	9690	964
551	20240110	092600	175485770	9700	9700	9700	9690	2492
552	20240110	092500	151325490	9700	9700	9700	9700	10
553	20240110	092400	151228490	9700	9700	9700	9700	30
554	20240110	092300	150937490	9730	9710	9730	9680	3286
555	20240110	092200	119050870	9710	9720	9720	9700	417
556	20240110	092100	115002150	9720	9720	9720	9720	95
557	20240110	092000	114078750	9720	9730	9760	9720	409
558	20240110	091900	110090050	9760	9720	9760	9720	19
559	20240110	091800	109905050	9720	9720	9720	9720	15
560	20240110	091700	109759250	9710	9710	9710	9710	9
561	20240110	091600	109671860	9720	9750	9750	9720	558
562	20240110	091500	104234750	9750	9750	9750	9740	451
563	20240110	091400	99838810	9800	9800	9800	9800	52
564	20240110	091300	99329210	9800	9740	9800	9740	6
565	20240110	091200	99270490	9740	9720	9740	9720	333
566	20240110	091100	96030810	9700	9740	9740	9700	293
567	20240110	091000	93181190	9730	9730	9730	9730	1
568	20240110	090900	93171460	9730	9700	9730	9680	1381
569	20240110	090800	79754490	9690	9740	9740	9680	2967
570	20240110	090700	50962110	9790	9820	9820	9750	1310
571	20240110	090600	38134560	9900	9900	9900	9900	10
572	20240110	090500	38035560	9810	9860	9860	9810	2526
573	20240110	090400	13156560	9900	9900	9900	9900	21
574	20240110	090300	12948660	9900	9870	9900	9870	69
575	20240110	090200	12266100	9900	9900	9900	9900	736
576	20240110	090100	4979700	9900	9900	9900	9900	101
577	20240110	090000	3979800	9900	9900	9900	9900	402