KissMeData/095700/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	200600	1538041600	9760	9760	9760	9760	2866
3	20240105	200500	1538041600	9760	9760	9760	9760	0
4	20240105	200400	1538041600	9760	9760	9760	9760	0
5	20240105	200300	1538041600	9760	9760	9760	9760	0
6	20240105	200200	1538041600	9760	9760	9760	9760	0
7	20240105	200100	1538041600	9760	9760	9760	9760	0
8	20240105	200000	1538041600	9760	9760	9760	9760	0
9	20240105	195900	1538041600	9760	9760	9760	9760	0
10	20240105	195800	1538041600	9760	9760	9760	9760	0
11	20240105	195700	1538041600	9760	9760	9760	9760	0
12	20240105	195600	1538041600	9760	9760	9760	9760	0
13	20240105	195500	1538041600	9760	9760	9760	9760	0
14	20240105	195400	1538041600	9760	9760	9760	9760	0
15	20240105	195300	1538041600	9760	9760	9760	9760	0
16	20240105	195200	1538041600	9760	9760	9760	9760	0
17	20240105	195100	1538041600	9760	9760	9760	9760	0
18	20240105	195000	1538041600	9760	9760	9760	9760	0
19	20240105	194900	1538041600	9760	9760	9760	9760	0
20	20240105	194800	1538041600	9760	9760	9760	9760	0
21	20240105	194700	1538041600	9760	9760	9760	9760	0
22	20240105	194600	1538041600	9760	9760	9760	9760	0
23	20240105	194500	1538041600	9760	9760	9760	9760	0
24	20240105	194400	1538041600	9760	9760	9760	9760	0
25	20240105	194300	1538041600	9760	9760	9760	9760	0
26	20240105	194200	1538041600	9760	9760	9760	9760	0
27	20240105	194100	1538041600	9760	9760	9760	9760	0
28	20240105	194000	1538041600	9760	9760	9760	9760	0
29	20240105	193900	1538041600	9760	9760	9760	9760	0
30	20240105	193800	1538041600	9760	9760	9760	9760	0
31	20240105	193700	1538041600	9760	9760	9760	9760	0
32	20240105	193600	1538041600	9760	9760	9760	9760	2866
33	20240105	193500	1538041600	9760	9760	9760	9760	0
34	20240105	193400	1538041600	9760	9760	9760	9760	0
35	20240105	193300	1538041600	9760	9760	9760	9760	0
36	20240105	193200	1538041600	9760	9760	9760	9760	0
37	20240105	193100	1538041600	9760	9760	9760	9760	0
38	20240105	193000	1538041600	9760	9760	9760	9760	0
39	20240105	192900	1538041600	9760	9760	9760	9760	0
40	20240105	192800	1538041600	9760	9760	9760	9760	0
41	20240105	192700	1538041600	9760	9760	9760	9760	0
42	20240105	192600	1538041600	9760	9760	9760	9760	0
43	20240105	192500	1538041600	9760	9760	9760	9760	0
44	20240105	192400	1538041600	9760	9760	9760	9760	0
45	20240105	192300	1538041600	9760	9760	9760	9760	0
46	20240105	192200	1538041600	9760	9760	9760	9760	0
47	20240105	192100	1538041600	9760	9760	9760	9760	0
48	20240105	192000	1538041600	9760	9760	9760	9760	0
49	20240105	191900	1538041600	9760	9760	9760	9760	0
50	20240105	191800	1538041600	9760	9760	9760	9760	0
51	20240105	191700	1538041600	9760	9760	9760	9760	0
52	20240105	191600	1538041600	9760	9760	9760	9760	0
53	20240105	191500	1538041600	9760	9760	9760	9760	0
54	20240105	191400	1538041600	9760	9760	9760	9760	0
55	20240105	191300	1538041600	9760	9760	9760	9760	0
56	20240105	191200	1538041600	9760	9760	9760	9760	0
57	20240105	191100	1538041600	9760	9760	9760	9760	0
58	20240105	191000	1538041600	9760	9760	9760	9760	0
59	20240105	190900	1538041600	9760	9760	9760	9760	0
60	20240105	190800	1538041600	9760	9760	9760	9760	0
61	20240105	190700	1538041600	9760	9760	9760	9760	0
62	20240105	190600	1538041600	9760	9760	9760	9760	2866
63	20240105	190500	1538041600	9760	9760	9760	9760	0
64	20240105	190400	1538041600	9760	9760	9760	9760	0
65	20240105	190300	1538041600	9760	9760	9760	9760	0
66	20240105	190200	1538041600	9760	9760	9760	9760	0
67	20240105	190100	1538041600	9760	9760	9760	9760	0
68	20240105	190000	1538041600	9760	9760	9760	9760	0
69	20240105	185900	1538041600	9760	9760	9760	9760	0
70	20240105	185800	1538041600	9760	9760	9760	9760	0
71	20240105	185700	1538041600	9760	9760	9760	9760	0
72	20240105	185600	1538041600	9760	9760	9760	9760	0
73	20240105	185500	1538041600	9760	9760	9760	9760	0
74	20240105	185400	1538041600	9760	9760	9760	9760	0
75	20240105	185300	1538041600	9760	9760	9760	9760	0
76	20240105	185200	1538041600	9760	9760	9760	9760	0
77	20240105	185100	1538041600	9760	9760	9760	9760	0
78	20240105	185000	1538041600	9760	9760	9760	9760	0
79	20240105	184900	1538041600	9760	9760	9760	9760	0
80	20240105	184800	1538041600	9760	9760	9760	9760	0
81	20240105	184700	1538041600	9760	9760	9760	9760	0
82	20240105	184600	1538041600	9760	9760	9760	9760	0
83	20240105	184500	1538041600	9760	9760	9760	9760	0
84	20240105	184400	1538041600	9760	9760	9760	9760	0
85	20240105	184300	1538041600	9760	9760	9760	9760	0
86	20240105	184200	1538041600	9760	9760	9760	9760	0
87	20240105	184100	1538041600	9760	9760	9760	9760	0
88	20240105	184000	1538041600	9760	9760	9760	9760	0
89	20240105	183900	1538041600	9760	9760	9760	9760	0
90	20240105	183800	1538041600	9760	9760	9760	9760	0
91	20240105	183700	1538041600	9760	9760	9760	9760	0
92	20240105	183600	1538041600	9760	9760	9760	9760	2866
93	20240105	183500	1538041600	9760	9760	9760	9760	0
94	20240105	183400	1538041600	9760	9760	9760	9760	0
95	20240105	183300	1538041600	9760	9760	9760	9760	0
96	20240105	183200	1538041600	9760	9760	9760	9760	0
97	20240105	183100	1538041600	9760	9760	9760	9760	0
98	20240105	183000	1538041600	9760	9760	9760	9760	0
99	20240105	182900	1538041600	9760	9760	9760	9760	0
100	20240105	182800	1538041600	9760	9760	9760	9760	0
101	20240105	182700	1538041600	9760	9760	9760	9760	0
102	20240105	182600	1538041600	9760	9760	9760	9760	0
103	20240105	182500	1538041600	9760	9760	9760	9760	0
104	20240105	182400	1538041600	9760	9760	9760	9760	0
105	20240105	182300	1538041600	9760	9760	9760	9760	0
106	20240105	182200	1538041600	9760	9760	9760	9760	0
107	20240105	182100	1538041600	9760	9760	9760	9760	0
108	20240105	182000	1538041600	9760	9760	9760	9760	0
109	20240105	181900	1538041600	9760	9760	9760	9760	0
110	20240105	181800	1538041600	9760	9760	9760	9760	0
111	20240105	181700	1538041600	9760	9760	9760	9760	0
112	20240105	181600	1538041600	9760	9760	9760	9760	0
113	20240105	181500	1538041600	9760	9760	9760	9760	0
114	20240105	181400	1538041600	9760	9760	9760	9760	0
115	20240105	181300	1538041600	9760	9760	9760	9760	0
116	20240105	181200	1538041600	9760	9760	9760	9760	0
117	20240105	181100	1538041600	9760	9760	9760	9760	0
118	20240105	181000	1538041600	9760	9760	9760	9760	0
119	20240105	180900	1538041600	9760	9760	9760	9760	0
120	20240105	180800	1538041600	9760	9760	9760	9760	0
121	20240105	180700	1538041600	9760	9760	9760	9760	0
122	20240105	180600	1538041600	9760	9760	9760	9760	2866
123	20240105	180500	1538041600	9760	9760	9760	9760	0
124	20240105	180400	1538041600	9760	9760	9760	9760	0
125	20240105	180300	1538041600	9760	9760	9760	9760	0
126	20240105	180200	1538041600	9760	9760	9760	9760	0
127	20240105	180100	1538041600	9760	9760	9760	9760	0
128	20240105	180000	1538041600	9760	9760	9760	9760	0
129	20240105	175900	1538041600	9760	9760	9760	9760	0
130	20240105	175800	1538041600	9760	9760	9760	9760	0
131	20240105	175700	1538041600	9760	9760	9760	9760	0
132	20240105	175600	1538041600	9760	9760	9760	9760	0
133	20240105	175500	1538041600	9760	9760	9760	9760	0
134	20240105	175400	1538041600	9760	9760	9760	9760	0
135	20240105	175300	1538041600	9760	9760	9760	9760	0
136	20240105	175200	1538041600	9760	9760	9760	9760	0
137	20240105	175100	1538041600	9760	9760	9760	9760	0
138	20240105	175000	1538041600	9760	9760	9760	9760	0
139	20240105	174900	1538041600	9760	9760	9760	9760	0
140	20240105	174800	1538041600	9760	9760	9760	9760	0
141	20240105	174700	1538041600	9760	9760	9760	9760	0
142	20240105	174600	1538041600	9760	9760	9760	9760	0
143	20240105	174500	1538041600	9760	9760	9760	9760	0
144	20240105	174400	1538041600	9760	9760	9760	9760	0
145	20240105	174300	1538041600	9760	9760	9760	9760	0
146	20240105	174200	1538041600	9760	9760	9760	9760	0
147	20240105	174100	1538041600	9760	9760	9760	9760	0
148	20240105	174000	1538041600	9760	9760	9760	9760	0
149	20240105	173900	1538041600	9760	9760	9760	9760	0
150	20240105	173800	1538041600	9760	9760	9760	9760	0
151	20240105	173700	1538041600	9760	9760	9760	9760	0
152	20240105	173600	1538041600	9760	9760	9760	9760	2866
153	20240105	173500	1538041600	9760	9760	9760	9760	0
154	20240105	173400	1538041600	9760	9760	9760	9760	0
155	20240105	173300	1538041600	9760	9760	9760	9760	0
156	20240105	173200	1538041600	9760	9760	9760	9760	0
157	20240105	173100	1538041600	9760	9760	9760	9760	0
158	20240105	173000	1538041600	9760	9760	9760	9760	0
159	20240105	172900	1538041600	9760	9760	9760	9760	0
160	20240105	172800	1538041600	9760	9760	9760	9760	0
161	20240105	172700	1538041600	9760	9760	9760	9760	0
162	20240105	172600	1538041600	9760	9760	9760	9760	0
163	20240105	172500	1538041600	9760	9760	9760	9760	0
164	20240105	172400	1538041600	9760	9760	9760	9760	0
165	20240105	172300	1538041600	9760	9760	9760	9760	0
166	20240105	172200	1538041600	9760	9760	9760	9760	0
167	20240105	172100	1538041600	9760	9760	9760	9760	0
168	20240105	172000	1538041600	9760	9760	9760	9760	0
169	20240105	171900	1538041600	9760	9760	9760	9760	0
170	20240105	171800	1538041600	9760	9760	9760	9760	0
171	20240105	171700	1538041600	9760	9760	9760	9760	0
172	20240105	171600	1538041600	9760	9760	9760	9760	0
173	20240105	171500	1538041600	9760	9760	9760	9760	0
174	20240105	171400	1538041600	9760	9760	9760	9760	0
175	20240105	171300	1538041600	9760	9760	9760	9760	0
176	20240105	171200	1538041600	9760	9760	9760	9760	0
177	20240105	171100	1538041600	9760	9760	9760	9760	0
178	20240105	171000	1538041600	9760	9760	9760	9760	0
179	20240105	170900	1538041600	9760	9760	9760	9760	0
180	20240105	170800	1538041600	9760	9760	9760	9760	0
181	20240105	170700	1538041600	9760	9760	9760	9760	0
182	20240105	170600	1538041600	9760	9760	9760	9760	2866
183	20240105	170500	1538041600	9760	9760	9760	9760	0
184	20240105	170400	1538041600	9760	9760	9760	9760	0
185	20240105	170300	1538041600	9760	9760	9760	9760	0
186	20240105	170200	1538041600	9760	9760	9760	9760	0
187	20240105	170100	1538041600	9760	9760	9760	9760	0
188	20240105	170000	1538041600	9760	9760	9760	9760	0
189	20240105	165900	1538041600	9760	9760	9760	9760	0
190	20240105	165800	1538041600	9760	9760	9760	9760	0
191	20240105	165700	1538041600	9760	9760	9760	9760	0
192	20240105	165600	1538041600	9760	9760	9760	9760	0
193	20240105	165500	1538041600	9760	9760	9760	9760	0
194	20240105	165400	1538041600	9760	9760	9760	9760	0
195	20240105	165300	1538041600	9760	9760	9760	9760	0
196	20240105	165200	1538041600	9760	9760	9760	9760	0
197	20240105	165100	1538041600	9760	9760	9760	9760	0
198	20240105	165000	1538041600	9760	9760	9760	9760	0
199	20240105	164900	1538041600	9760	9760	9760	9760	0
200	20240105	164800	1538041600	9760	9760	9760	9760	0
201	20240105	164700	1538041600	9760	9760	9760	9760	0
202	20240105	164600	1538041600	9760	9760	9760	9760	0
203	20240105	164500	1538041600	9760	9760	9760	9760	0
204	20240105	164400	1538041600	9760	9760	9760	9760	0
205	20240105	164300	1538041600	9760	9760	9760	9760	0
206	20240105	164200	1538041600	9760	9760	9760	9760	0
207	20240105	164100	1538041600	9760	9760	9760	9760	0
208	20240105	164000	1538041600	9760	9760	9760	9760	0
209	20240105	163900	1538041600	9760	9760	9760	9760	0
210	20240105	163800	1538041600	9760	9760	9760	9760	0
211	20240105	163700	1538041600	9760	9760	9760	9760	0
212	20240105	163600	1538041600	9760	9760	9760	9760	2866
213	20240105	163500	1538041600	9760	9760	9760	9760	0
214	20240105	163400	1538041600	9760	9760	9760	9760	0
215	20240105	163300	1538041600	9760	9760	9760	9760	0
216	20240105	163200	1538041600	9760	9760	9760	9760	0
217	20240105	163100	1538041600	9760	9760	9760	9760	0
218	20240105	163000	1538041600	9760	9760	9760	9760	0
219	20240105	162900	1538041600	9760	9760	9760	9760	0
220	20240105	162800	1538041600	9760	9760	9760	9760	0
221	20240105	162700	1538041600	9760	9760	9760	9760	0
222	20240105	162600	1538041600	9760	9760	9760	9760	0
223	20240105	162500	1538041600	9760	9760	9760	9760	0
224	20240105	162400	1538041600	9760	9760	9760	9760	0
225	20240105	162300	1538041600	9760	9760	9760	9760	0
226	20240105	162200	1538041600	9760	9760	9760	9760	0
227	20240105	162100	1538041600	9760	9760	9760	9760	0
228	20240105	162000	1538041600	9760	9760	9760	9760	0
229	20240105	161900	1538041600	9760	9760	9760	9760	0
230	20240105	161800	1538041600	9760	9760	9760	9760	0
231	20240105	161700	1538041600	9760	9760	9760	9760	0
232	20240105	161600	1538041600	9760	9760	9760	9760	0
233	20240105	161500	1538041600	9760	9760	9760	9760	0
234	20240105	161400	1538041600	9760	9760	9760	9760	0
235	20240105	161300	1538041600	9760	9760	9760	9760	0
236	20240105	161200	1538041600	9760	9760	9760	9760	0
237	20240105	161100	1538041600	9760	9760	9760	9760	0
238	20240105	161000	1538041600	9760	9760	9760	9760	0
239	20240105	160900	1538041600	9760	9760	9760	9760	0
240	20240105	160800	1538041600	9760	9760	9760	9760	0
241	20240105	160700	1538041600	9760	9760	9760	9760	0
242	20240105	160600	1538041600	9760	9760	9760	9760	2866
243	20240105	160500	1538041600	9760	9760	9760	9760	0
244	20240105	160400	1538041600	9760	9760	9760	9760	0
245	20240105	160300	1538041600	9760	9760	9760	9760	0
246	20240105	160200	1538041600	9760	9760	9760	9760	0
247	20240105	160100	1538041600	9760	9760	9760	9760	0
248	20240105	160000	1538041600	9760	9760	9760	9760	0
249	20240105	155900	1538041600	9760	9760	9760	9760	0
250	20240105	155800	1538041600	9760	9760	9760	9760	0
251	20240105	155700	1538041600	9760	9760	9760	9760	0
252	20240105	155600	1538041600	9760	9760	9760	9760	0
253	20240105	155500	1538041600	9760	9760	9760	9760	0
254	20240105	155400	1538041600	9760	9760	9760	9760	0
255	20240105	155300	1538041600	9760	9760	9760	9760	0
256	20240105	155200	1538041600	9760	9760	9760	9760	0
257	20240105	155100	1538041600	9760	9760	9760	9760	0
258	20240105	155000	1538041600	9760	9760	9760	9760	0
259	20240105	154900	1538041600	9760	9760	9760	9760	0
260	20240105	154800	1538041600	9760	9760	9760	9760	0
261	20240105	154700	1538041600	9760	9760	9760	9760	0
262	20240105	154600	1538041600	9760	9760	9760	9760	0
263	20240105	154500	1538041600	9760	9760	9760	9760	0
264	20240105	154400	1538041600	9760	9760	9760	9760	0
265	20240105	154300	1538041600	9760	9760	9760	9760	0
266	20240105	154200	1538041600	9760	9760	9760	9760	0
267	20240105	154100	1538041600	9760	9760	9760	9760	0
268	20240105	154000	1538041600	9760	9760	9760	9760	0
269	20240105	153900	1538041600	9760	9760	9760	9760	0
270	20240105	153800	1538041600	9760	9760	9760	9760	0
271	20240105	153700	1538041600	9760	9760	9760	9760	0
272	20240105	153600	1538041600	9760	9760	9760	9760	2866
273	20240105	153500	1538041600	9760	9760	9760	9760	0
274	20240105	153400	1538041600	9760	9760	9760	9760	0
275	20240105	153300	1538041600	9760	9760	9760	9760	0
276	20240105	153200	1538041600	9760	9760	9760	9760	0
277	20240105	153100	1538041600	9760	9760	9760	9760	0
278	20240105	153000	1538041600	9760	9760	9760	9760	2866
279	20240105	152900	1510069440	9740	9740	9740	9740	0
280	20240105	152800	1510069440	9740	9740	9740	9740	0
281	20240105	152700	1510069440	9740	9740	9740	9740	0
282	20240105	152600	1510069440	9740	9740	9740	9740	0
283	20240105	152500	1510069440	9740	9740	9740	9740	0
284	20240105	152400	1510069440	9740	9740	9740	9740	0
285	20240105	152300	1510069440	9740	9740	9740	9740	0
286	20240105	152200	1510069440	9740	9740	9740	9740	0
287	20240105	152100	1510069440	9740	9740	9740	9740	0
288	20240105	152000	1510069440	9740	9740	9740	9740	0
289	20240105	151900	1510069440	9740	9730	9740	9720	341
290	20240105	151800	1506752900	9730	9730	9730	9730	295
291	20240105	151700	1503882550	9730	9740	9740	9730	102
292	20240105	151600	1502890000	9730	9720	9750	9720	510
293	20240105	151500	1497931700	9720	9730	9750	9720	2477
294	20240105	151400	1473831460	9740	9740	9740	9730	227
295	20240105	151300	1471620770	9740	9740	9750	9740	29
296	20240105	151200	1471338300	9740	9740	9740	9740	36
297	20240105	151100	1470987660	9740	9730	9740	9730	341
298	20240105	151000	1467666330	9740	9730	9740	9730	300
299	20240105	150900	1464745330	9740	9740	9750	9730	562
300	20240105	150800	1459271650	9760	9750	9760	9740	231
301	20240105	150700	1457019920	9740	9750	9750	9730	1530
302	20240105	150600	1442110560	9740	9770	9770	9740	856
303	20240105	150500	1433768410	9750	9750	9760	9750	1940
304	20240105	150400	1414842120	9750	9750	9750	9750	150
305	20240105	150300	1413379620	9750	9740	9750	9740	249
306	20240105	150200	1410954330	9740	9750	9750	9740	202
307	20240105	150100	1408985230	9750	9750	9750	9750	118
308	20240105	150000	1407834730	9750	9760	9760	9740	112
309	20240105	145900	1406742720	9740	9740	9740	9740	0
310	20240105	145800	1406742720	9740	9740	9740	9740	46
311	20240105	145700	1406294680	9740	9740	9740	9740	349
312	20240105	145600	1402895420	9740	9740	9740	9740	267
313	20240105	145500	1400294840	9760	9760	9760	9760	503
314	20240105	145400	1395385560	9740	9760	9760	9740	279
315	20240105	145300	1392667900	9760	9740	9760	9740	347
316	20240105	145200	1389282120	9760	9760	9760	9740	112
317	20240105	145100	1388190640	9730	9740	9740	9730	1126
318	20240105	145000	1377234550	9760	9740	9760	9740	47
319	20240105	144900	1376776460	9740	9740	9740	9740	369
320	20240105	144800	1373182400	9740	9740	9740	9740	92
321	20240105	144700	1372286320	9760	9740	9760	9740	56
322	20240105	144600	1371739860	9730	9740	9740	9730	389
323	20240105	144500	1367951240	9750	9750	9750	9750	154
324	20240105	144400	1366449740	9750	9750	9750	9750	77
325	20240105	144300	1365698990	9750	9750	9750	9750	0
326	20240105	144200	1365698990	9750	9750	9750	9750	0
327	20240105	144100	1365698990	9750	9740	9750	9740	29
328	20240105	144000	1365416420	9740	9750	9750	9740	513
329	20240105	143900	1360419670	9750	9750	9750	9750	61
330	20240105	143800	1359824920	9750	9750	9750	9730	591
331	20240105	143700	1354064020	9730	9740	9740	9730	149
332	20240105	143600	1352614100	9740	9740	9740	9730	206
333	20240105	143500	1350608090	9730	9720	9730	9720	48
334	20240105	143400	1350141520	9720	9730	9730	9720	111
335	20240105	143300	1349062540	9720	9720	9720	9720	0
336	20240105	143200	1349062540	9720	9730	9730	9720	950
337	20240105	143100	1339819380	9730	9730	9730	9730	0
338	20240105	143000	1339819380	9730	9730	9730	9730	0
339	20240105	142900	1339819380	9730	9740	9740	9730	407
340	20240105	142800	1335856380	9760	9750	9760	9740	21
341	20240105	142700	1335651800	9750	9740	9750	9730	362
342	20240105	142600	1332127010	9740	9740	9750	9740	423
343	20240105	142500	1328006490	9740	9740	9740	9740	45
344	20240105	142400	1327568190	9740	9740	9740	9740	0
345	20240105	142300	1327568190	9740	9730	9740	9720	477
346	20240105	142200	1322928690	9730	9740	9740	9730	122
347	20240105	142100	1321741420	9740	9740	9740	9730	232
348	20240105	142000	1319481950	9740	9750	9750	9740	67
349	20240105	141900	1318829260	9750	9750	9750	9750	302
350	20240105	141800	1315884760	9740	9750	9750	9740	177
351	20240105	141700	1314159690	9740	9730	9740	9730	482
352	20240105	141600	1309465210	9720	9730	9730	9720	51
353	20240105	141500	1308969000	9730	9730	9730	9720	52
354	20240105	141400	1308463480	9720	9730	9730	9720	138
355	20240105	141300	1307122040	9740	9740	9740	9720	156
356	20240105	141200	1305603580	9740	9740	9740	9720	229
357	20240105	141100	1303374480	9740	9730	9740	9720	1687
358	20240105	141000	1286966930	9730	9730	9730	9720	943
359	20240105	140900	1277791780	9740	9730	9740	9730	299
360	20240105	140800	1274882000	9730	9730	9730	9730	141
361	20240105	140700	1273510070	9740	9730	9740	9730	133
362	20240105	140600	1272215140	9740	9740	9740	9740	0
363	20240105	140500	1272215140	9740	9740	9740	9740	0
364	20240105	140400	1272215140	9740	9740	9740	9740	525
365	20240105	140300	1267101640	9740	9740	9740	9730	86
366	20240105	140200	1266264120	9740	9740	9740	9730	215
367	20240105	140100	1264170670	9740	9740	9740	9730	59
368	20240105	140000	1263596470	9730	9740	9740	9730	85
369	20240105	135900	1262769120	9730	9730	9730	9730	148
370	20240105	135800	1261329080	9730	9730	9730	9730	46
371	20240105	135700	1260881500	9730	9730	9730	9730	91
372	20240105	135600	1259996070	9740	9730	9740	9730	460
373	20240105	135500	1255520260	9740	9730	9740	9730	55
374	20240105	135400	1254985010	9740	9730	9740	9730	15
375	20240105	135300	1254839010	9730	9740	9740	9730	220
376	20240105	135200	1252697370	9740	9740	9750	9740	218
377	20240105	135100	1250574040	9740	9730	9740	9730	202
378	20240105	135000	1248607460	9730	9740	9740	9730	115
379	20240105	134900	1247487660	9740	9730	9740	9730	160
380	20240105	134800	1245929860	9730	9730	9730	9730	0
381	20240105	134700	1245929860	9730	9730	9740	9730	198
382	20240105	134600	1244003270	9730	9740	9740	9730	47
383	20240105	134500	1243545950	9740	9740	9740	9740	0
384	20240105	134400	1243545950	9740	9740	9740	9740	15
385	20240105	134300	1243399850	9740	9750	9750	9740	88
386	20240105	134200	1242542230	9750	9750	9750	9750	2
387	20240105	134100	1242522730	9730	9730	9730	9730	0
388	20240105	134000	1242522730	9730	9730	9750	9730	225
389	20240105	133900	1240333260	9740	9740	9740	9740	10
390	20240105	133800	1240235860	9740	9740	9740	9740	260
391	20240105	133700	1237703460	9730	9740	9740	9730	201
392	20240105	133600	1235746340	9740	9750	9750	9740	64
393	20240105	133500	1235122920	9730	9730	9730	9730	49
394	20240105	133400	1234646150	9730	9730	9730	9730	80
395	20240105	133300	1233867750	9750	9750	9750	9750	15
396	20240105	133200	1233721500	9750	9750	9750	9750	21
397	20240105	133100	1233516750	9730	9730	9730	9730	0
398	20240105	133000	1233516750	9730	9740	9740	9730	287
399	20240105	132900	1230722320	9730	9730	9730	9730	42
400	20240105	132800	1230313660	9730	9740	9740	9730	47
401	20240105	132700	1229856300	9730	9730	9730	9730	45
402	20240105	132600	1229418450	9760	9740	9760	9730	149
403	20240105	132500	1227967100	9740	9740	9740	9740	151
404	20240105	132400	1226496360	9740	9740	9740	9740	50
405	20240105	132300	1226009360	9740	9740	9740	9730	2968
406	20240105	132200	1197128780	9740	9740	9750	9730	832
407	20240105	132100	1189025160	9740	9740	9750	9740	1037
408	20240105	132000	1178915670	9750	9760	9760	9740	1056
409	20240105	131900	1168619260	9750	9750	9750	9750	42
410	20240105	131800	1168209760	9750	9750	9750	9750	1
411	20240105	131700	1168200010	9750	9750	9760	9750	253
412	20240105	131600	1165731270	9750	9750	9750	9750	41
413	20240105	131500	1165331520	9760	9760	9760	9750	229
414	20240105	131400	1163097000	9760	9760	9760	9760	30
415	20240105	131300	1162804200	9760	9750	9760	9750	178
416	20240105	131200	1161067410	9760	9760	9760	9760	14
417	20240105	131100	1160930770	9760	9750	9760	9750	266
418	20240105	131000	1158336770	9750	9760	9760	9750	47
419	20240105	130900	1157878500	9750	9750	9760	9750	377
420	20240105	130800	1154202740	9750	9750	9750	9750	180
421	20240105	130700	1152447740	9750	9760	9760	9750	749
422	20240105	130600	1145138310	9760	9810	9810	9760	3775
423	20240105	130500	1108243170	9780	9780	9810	9780	156
424	20240105	130400	1106717460	9790	9790	9790	9790	335
425	20240105	130300	1103437810	9800	9800	9800	9800	84
426	20240105	130200	1102614610	9790	9790	9790	9790	44
427	20240105	130100	1102183850	9790	9790	9790	9780	517
428	20240105	130000	1097122480	9790	9780	9800	9780	170
429	20240105	125900	1095458470	9800	9790	9800	9790	80
430	20240105	125800	1094674970	9780	9800	9800	9780	3672
431	20240105	125700	1058695880	9810	9800	9810	9800	302
432	20240105	125600	1055734720	9800	9810	9810	9800	148
433	20240105	125500	1054282920	9810	9810	9830	9800	583
434	20240105	125400	1048563760	9810	9820	9820	9800	616
435	20240105	125300	1042515830	9840	9820	9840	9820	520
436	20240105	125200	1037409390	9820	9810	9820	9800	680
437	20240105	125100	1030738560	9810	9830	9830	9810	427
438	20240105	125000	1026543460	9830	9840	9850	9830	778
439	20240105	124900	1018886230	9860	9850	9860	9830	135
440	20240105	124800	1017558580	9850	9850	9850	9810	1057
441	20240105	124700	1007169910	9840	9830	9850	9830	89
442	20240105	124600	1006294050	9850	9820	9850	9820	660
443	20240105	124500	999808440	9820	9830	9830	9820	256
444	20240105	124400	997292040	9820	9830	9830	9820	393
445	20240105	124300	993428920	9830	9800	9830	9800	254
446	20240105	124200	990934500	9780	9770	9800	9770	101
447	20240105	124100	989946140	9770	9770	9770	9770	0
448	20240105	124000	989946140	9770	9770	9770	9770	103
449	20240105	123900	988939830	9770	9770	9770	9770	49
450	20240105	123800	988461100	9790	9790	9790	9790	0
451	20240105	123700	988461100	9790	9790	9790	9770	71
452	20240105	123600	987766410	9800	9800	9800	9800	0
453	20240105	123500	987766410	9800	9800	9800	9800	13
454	20240105	123400	987639010	9800	9780	9800	9770	143
455	20240105	123300	986238960	9780	9780	9780	9780	0
456	20240105	123200	986238960	9780	9770	9780	9770	64
457	20240105	123100	985613480	9770	9770	9770	9760	11
458	20240105	123000	985506020	9770	9760	9770	9760	208
459	20240105	122900	983475920	9760	9760	9760	9760	55
460	20240105	122800	982939120	9760	9760	9760	9760	0
461	20240105	122700	982939120	9760	9770	9770	9760	67
462	20240105	122600	982285000	9760	9760	9760	9760	48
463	20240105	122500	981816520	9760	9760	9770	9760	27
464	20240105	122400	981552810	9750	9770	9770	9750	137
465	20240105	122300	980216660	9770	9750	9770	9750	12
466	20240105	122200	980099440	9750	9750	9750	9730	421
467	20240105	122100	975995530	9750	9730	9750	9730	375
468	20240105	122000	972346760	9730	9740	9750	9730	128
469	20240105	121900	971100510	9740	9740	9740	9740	433
470	20240105	121800	966883090	9740	9750	9750	9740	75
471	20240105	121700	966152300	9750	9740	9770	9740	224
472	20240105	121600	963969030	9740	9740	9740	9740	64
473	20240105	121500	963345670	9740	9740	9740	9740	55
474	20240105	121400	962809970	9740	9750	9760	9740	76
475	20240105	121300	962069440	9740	9740	9740	9740	87
476	20240105	121200	961222060	9740	9750	9750	9740	52
477	20240105	121100	960715150	9740	9740	9740	9740	45
478	20240105	121000	960276850	9740	9740	9740	9740	84
479	20240105	120900	959458690	9740	9740	9740	9740	43
480	20240105	120800	959039870	9740	9740	9740	9740	98
481	20240105	120700	958085350	9740	9770	9770	9740	386
482	20240105	120600	954322210	9770	9760	9770	9760	123
483	20240105	120500	953120600	9760	9780	9780	9750	250
484	20240105	120400	950681710	9770	9770	9770	9770	108
485	20240105	120300	949626550	9780	9780	9780	9780	198
486	20240105	120200	947690110	9780	9800	9800	9780	218
487	20240105	120100	945558050	9780	9800	9800	9780	424
488	20240105	120000	941406400	9780	9790	9790	9780	59
489	20240105	115900	940829370	9790	9810	9820	9780	408
490	20240105	115800	936831730	9810	9810	9810	9810	0
491	20240105	115700	936831730	9810	9820	9820	9810	131
492	20240105	115600	935545420	9820	9820	9820	9820	100
493	20240105	115500	934563420	9820	9820	9820	9820	111
494	20240105	115400	933473400	9830	9820	9860	9820	3611
495	20240105	115300	897897430	9830	9820	9830	9810	381
496	20240105	115200	894156200	9820	9810	9820	9810	31
497	20240105	115100	893851790	9810	9790	9810	9790	160
498	20240105	115000	892284810	9780	9790	9790	9780	62
499	20240105	114900	891677950	9790	9790	9790	9790	0
500	20240105	114800	891677950	9790	9790	9790	9790	277
501	20240105	114700	888966120	9780	9780	9780	9780	64
502	20240105	114600	888340200	9780	9810	9810	9780	308
503	20240105	114500	885323990	9820	9820	9820	9820	0
504	20240105	114400	885323990	9820	9820	9820	9810	234
505	20240105	114300	883026160	9820	9810	9820	9810	19
506	20240105	114200	882839760	9780	9800	9800	9780	219
507	20240105	114100	880693920	9800	9760	9800	9760	1055
508	20240105	114000	870396280	9760	9750	9760	9750	520
509	20240105	113900	865325280	9760	9750	9760	9750	700
510	20240105	113800	858498280	9740	9750	9750	9740	418
511	20240105	113700	854424960	9750	9740	9750	9740	161
512	20240105	113600	852856790	9730	9730	9730	9720	215
513	20240105	113500	850764990	9730	9730	9730	9720	352
514	20240105	113400	847340040	9730	9730	9740	9730	475
515	20240105	113300	842718260	9720	9720	9720	9720	0
516	20240105	113200	842718260	9720	9720	9730	9720	890
517	20240105	113100	834062410	9720	9720	9720	9710	2153
518	20240105	113000	813135310	9710	9720	9720	9710	107
519	20240105	112900	812095830	9710	9710	9710	9710	378
520	20240105	112800	808425450	9710	9710	9710	9710	255
521	20240105	112700	805949400	9720	9720	9720	9710	72
522	20240105	112600	805250050	9710	9720	9720	9710	45
523	20240105	112500	804813090	9710	9730	9730	9710	196
524	20240105	112400	802909910	9730	9720	9730	9720	44
525	20240105	112300	802482180	9720	9720	9720	9720	20
526	20240105	112200	802287780	9720	9730	9730	9710	156
527	20240105	112100	800772080	9720	9710	9720	9710	322
528	20240105	112000	797642690	9710	9710	9710	9710	64
529	20240105	111900	797021250	9710	9710	9710	9710	48
530	20240105	111800	796555170	9720	9720	9730	9720	71
531	20240105	111700	795864550	9720	9730	9740	9720	1265
532	20240105	111600	783559460	9730	9740	9740	9730	52
533	20240105	111500	783053480	9740	9740	9740	9740	95
534	20240105	111400	782128180	9730	9720	9730	9720	404
535	20240105	111300	778197720	9720	9720	9720	9720	100
536	20240105	111200	777225720	9720	9720	9720	9720	154
537	20240105	111100	775728840	9720	9710	9720	9710	291
538	20240105	111000	772900930	9710	9720	9720	9710	74
539	20240105	110900	772182380	9710	9710	9710	9710	111
540	20240105	110800	771104570	9710	9720	9720	9710	463
541	20240105	110700	766607960	9730	9720	9730	9720	61
542	20240105	110600	766014540	9720	9720	9720	9720	62
543	20240105	110500	765411900	9720	9720	9720	9720	10
544	20240105	110400	765314700	9720	9710	9720	9710	496
545	20240105	110300	760494450	9710	9710	9710	9700	304
546	20240105	110200	757543600	9710	9720	9720	9710	109
547	20240105	110100	756484690	9720	9720	9720	9720	69
548	20240105	110000	755814010	9710	9710	9710	9700	3667
549	20240105	105900	720229690	9720	9710	9720	9710	806
550	20240105	105800	712400470	9720	9720	9720	9720	122
551	20240105	105700	711214630	9720	9720	9720	9720	25
552	20240105	105600	710971630	9720	9720	9720	9720	91
553	20240105	105500	710087110	9720	9710	9720	9700	440
554	20240105	105400	705815070	9710	9720	9720	9710	1303
555	20240105	105300	693162890	9730	9700	9730	9700	1443
556	20240105	105200	679165280	9700	9720	9720	9690	5678
557	20240105	105100	624065350	9720	9730	9730	9720	56
558	20240105	105000	623520500	9720	9720	9720	9710	1295
559	20240105	104900	610934100	9720	9730	9740	9720	2912
560	20240105	104800	582616400	9730	9730	9730	9720	243
561	20240105	104700	580252290	9730	9760	9760	9720	1869
562	20240105	104600	562052270	9760	9780	9780	9760	2589
563	20240105	104500	536758420	9780	9800	9800	9780	1740
564	20240105	104400	519710940	9800	9800	9800	9800	10
565	20240105	104300	519612940	9800	9800	9800	9800	405
566	20240105	104200	515643940	9810	9810	9810	9810	128
567	20240105	104100	514388260	9810	9810	9810	9810	0
568	20240105	104000	514388260	9810	9810	9810	9810	166
569	20240105	103900	512759800	9810	9810	9810	9810	45
570	20240105	103800	512318350	9810	9810	9810	9810	27
571	20240105	103700	512053480	9800	9800	9800	9800	0
572	20240105	103600	512053480	9800	9810	9810	9800	349
573	20240105	103500	508633260	9810	9810	9810	9810	233
574	20240105	103400	506347530	9810	9810	9810	9810	0
575	20240105	103300	506347530	9810	9810	9810	9810	0
576	20240105	103200	506347530	9810	9810	9810	9810	0
577	20240105	103100	506347530	9810	9810	9810	9810	21
578	20240105	103000	506141520	9810	9810	9810	9800	1708
579	20240105	102900	489386310	9820	9820	9820	9820	10
580	20240105	102800	489288110	9820	9820	9820	9820	3
581	20240105	102700	489258650	9820	9820	9820	9820	97
582	20240105	102600	488306110	9820	9820	9820	9820	58
583	20240105	102500	487736550	9820	9820	9820	9810	411
584	20240105	102400	483702530	9820	9820	9820	9820	10
585	20240105	102300	483604330	9810	9840	9850	9790	1882
586	20240105	102200	465114620	9840	9840	9840	9840	3
587	20240105	102100	465085100	9840	9840	9840	9840	11
588	20240105	102000	464976860	9840	9840	9840	9840	1
589	20240105	101900	464967020	9840	9820	9840	9820	68
590	20240105	101800	464299240	9820	9830	9830	9800	1078
591	20240105	101700	453716280	9830	9830	9830	9830	17
592	20240105	101600	453549170	9820	9820	9820	9820	331
593	20240105	101500	450298750	9820	9820	9820	9820	114
594	20240105	101400	449179270	9820	9820	9820	9820	65
595	20240105	101300	448540970	9830	9830	9830	9830	3
596	20240105	101200	448511480	9820	9800	9820	9800	540
597	20240105	101100	443218760	9790	9780	9790	9780	1214
598	20240105	101000	431341920	9780	9780	9780	9780	33
599	20240105	100900	431019180	9780	9780	9780	9780	39
600	20240105	100800	430637760	9780	9790	9790	9770	492
601	20240105	100700	425825370	9780	9770	9780	9740	2687
602	20240105	100600	399599910	9780	9780	9780	9780	300
603	20240105	100500	396665910	9780	9780	9780	9780	5
604	20240105	100400	396617010	9770	9770	9770	9770	2
605	20240105	100300	396597470	9770	9770	9770	9770	100
606	20240105	100200	395620470	9770	9770	9770	9770	0
607	20240105	100100	395620470	9770	9790	9790	9750	2885
608	20240105	100000	367474000	9770	9750	9770	9750	1021
609	20240105	095900	357511040	9760	9770	9770	9760	243
610	20240105	095800	355138250	9770	9770	9770	9750	2003
611	20240105	095700	335605040	9790	9780	9790	9780	660
612	20240105	095600	329145550	9750	9790	9790	9740	5041
613	20240105	095500	279970140	9800	9820	9820	9800	350
614	20240105	095400	276536680	9820	9820	9820	9820	2
615	20240105	095300	276517040	9810	9810	9810	9810	139
616	20240105	095200	275153450	9810	9810	9810	9800	521
617	20240105	095100	270046240	9800	9820	9830	9800	1224
618	20240105	095000	258036430	9830	9830	9830	9810	579
619	20240105	094900	252353940	9830	9840	9840	9820	308
620	20240105	094800	249328170	9830	9850	9850	9830	253
621	20240105	094700	246841160	9850	9850	9850	9850	597
622	20240105	094600	240960710	9850	9850	9850	9850	58
623	20240105	094500	240389410	9850	9850	9850	9850	50
624	20240105	094400	239896910	9830	9860	9860	9830	147
625	20240105	094300	238449390	9870	9890	9890	9870	459
626	20240105	094200	233918900	9880	9890	9890	9880	530
627	20240105	094100	228681500	9880	9900	9900	9880	150
628	20240105	094000	227198260	9900	9900	9900	9900	31
629	20240105	093900	226891360	9900	9850	9900	9840	2004
630	20240105	093800	207098840	9830	9830	9830	9830	780
631	20240105	093700	199431440	9820	9820	9820	9820	28
632	20240105	093600	199156480	9820	9820	9820	9810	739
633	20240105	093500	191900790	9820	9820	9820	9820	301
634	20240105	093400	188944970	9820	9820	9820	9820	49
635	20240105	093300	188463790	9820	9830	9830	9820	224
636	20240105	093200	186263710	9830	9830	9840	9830	334
637	20240105	093100	182980390	9830	9840	9840	9830	196
638	20240105	093000	181052560	9810	9840	9840	9810	585
639	20240105	092900	175312070	9840	9820	9840	9810	380
640	20240105	092800	171576370	9830	9830	9830	9830	78
641	20240105	092700	170809630	9830	9830	9840	9820	849
642	20240105	092600	162465850	9830	9830	9830	9830	40
643	20240105	092500	162072650	9830	9850	9850	9830	386
644	20240105	092400	158276970	9840	9820	9840	9800	1351
645	20240105	092300	145003960	9810	9810	9820	9810	80
646	20240105	092200	144219150	9830	9820	9830	9810	56
647	20240105	092100	143669200	9820	9830	9830	9820	91
648	20240105	092000	142775350	9830	9830	9830	9830	25
649	20240105	091900	142529600	9810	9810	9830	9800	574
650	20240105	091800	136898550	9810	9850	9850	9800	2246
651	20240105	091700	114807820	9850	9870	9870	9850	528
652	20240105	091600	109603970	9870	9850	9870	9850	276
653	20240105	091500	106883330	9840	9830	9850	9800	1708
654	20240105	091400	90118330	9830	9840	9840	9810	466
655	20240105	091300	85541730	9850	9880	9880	9850	725
656	20240105	091200	78393730	9870	9880	9900	9870	1498
657	20240105	091100	63590250	9880	9850	9880	9830	1205
658	20240105	091000	51716900	9860	9850	9860	9850	182
659	20240105	090900	49924090	9840	9840	9840	9840	350
660	20240105	090800	46480090	9840	9850	9850	9840	219
661	20240105	090700	44323760	9850	9820	9850	9820	1068
662	20240105	090600	33826530	9820	9830	9830	9820	250
663	20240105	090500	31370230	9830	9790	9830	9780	269
664	20240105	090400	28734070	9790	9770	9790	9770	359
665	20240105	090300	25221780	9720	9730	9770	9720	659
666	20240105	090200	18810180	9730	9730	9740	9730	675
667	20240105	090100	12242340	9720	9750	9750	9720	504
668	20240105	090000	7338050	9750	9850	9850	9750	748