KissMeData/095700/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200600	1853516460	9870	9870	9870	9870	4195
3	20240110	200500	1853516460	9870	9870	9870	9870	0
4	20240110	200400	1853516460	9870	9870	9870	9870	0
5	20240110	200300	1853516460	9870	9870	9870	9870	0
6	20240110	200200	1853516460	9870	9870	9870	9870	0
7	20240110	200100	1853516460	9870	9870	9870	9870	0
8	20240110	200000	1853516460	9870	9870	9870	9870	0
9	20240110	195900	1853516460	9870	9870	9870	9870	0
10	20240110	195800	1853516460	9870	9870	9870	9870	0
11	20240110	195700	1853516460	9870	9870	9870	9870	0
12	20240110	195600	1853516460	9870	9870	9870	9870	0
13	20240110	195500	1853516460	9870	9870	9870	9870	0
14	20240110	195400	1853516460	9870	9870	9870	9870	0
15	20240110	195300	1853516460	9870	9870	9870	9870	0
16	20240110	195200	1853516460	9870	9870	9870	9870	0
17	20240110	195100	1853516460	9870	9870	9870	9870	0
18	20240110	195000	1853516460	9870	9870	9870	9870	0
19	20240110	194900	1853516460	9870	9870	9870	9870	0
20	20240110	194800	1853516460	9870	9870	9870	9870	0
21	20240110	194700	1853516460	9870	9870	9870	9870	0
22	20240110	194600	1853516460	9870	9870	9870	9870	0
23	20240110	194500	1853516460	9870	9870	9870	9870	0
24	20240110	194400	1853516460	9870	9870	9870	9870	0
25	20240110	194300	1853516460	9870	9870	9870	9870	0
26	20240110	194200	1853516460	9870	9870	9870	9870	0
27	20240110	194100	1853516460	9870	9870	9870	9870	0
28	20240110	194000	1853516460	9870	9870	9870	9870	0
29	20240110	193900	1853516460	9870	9870	9870	9870	0
30	20240110	193800	1853516460	9870	9870	9870	9870	0
31	20240110	193700	1853516460	9870	9870	9870	9870	0
32	20240110	193600	1853516460	9870	9870	9870	9870	4195
33	20240110	193500	1853516460	9870	9870	9870	9870	0
34	20240110	193400	1853516460	9870	9870	9870	9870	0
35	20240110	193300	1853516460	9870	9870	9870	9870	0
36	20240110	193200	1853516460	9870	9870	9870	9870	0
37	20240110	193100	1853516460	9870	9870	9870	9870	0
38	20240110	193000	1853516460	9870	9870	9870	9870	0
39	20240110	192900	1853516460	9870	9870	9870	9870	0
40	20240110	192800	1853516460	9870	9870	9870	9870	0
41	20240110	192700	1853516460	9870	9870	9870	9870	0
42	20240110	192600	1853516460	9870	9870	9870	9870	0
43	20240110	192500	1853516460	9870	9870	9870	9870	0
44	20240110	192400	1853516460	9870	9870	9870	9870	0
45	20240110	192300	1853516460	9870	9870	9870	9870	0
46	20240110	192200	1853516460	9870	9870	9870	9870	0
47	20240110	192100	1853516460	9870	9870	9870	9870	0
48	20240110	192000	1853516460	9870	9870	9870	9870	0
49	20240110	191900	1853516460	9870	9870	9870	9870	0
50	20240110	191800	1853516460	9870	9870	9870	9870	0
51	20240110	191700	1853516460	9870	9870	9870	9870	0
52	20240110	191600	1853516460	9870	9870	9870	9870	0
53	20240110	191500	1853516460	9870	9870	9870	9870	0
54	20240110	191400	1853516460	9870	9870	9870	9870	0
55	20240110	191300	1853516460	9870	9870	9870	9870	0
56	20240110	191200	1853516460	9870	9870	9870	9870	0
57	20240110	191100	1853516460	9870	9870	9870	9870	0
58	20240110	191000	1853516460	9870	9870	9870	9870	0
59	20240110	190900	1853516460	9870	9870	9870	9870	0
60	20240110	190800	1853516460	9870	9870	9870	9870	0
61	20240110	190700	1853516460	9870	9870	9870	9870	0
62	20240110	190600	1853516460	9870	9870	9870	9870	4195
63	20240110	190500	1853516460	9870	9870	9870	9870	0
64	20240110	190400	1853516460	9870	9870	9870	9870	0
65	20240110	190300	1853516460	9870	9870	9870	9870	0
66	20240110	190200	1853516460	9870	9870	9870	9870	0
67	20240110	190100	1853516460	9870	9870	9870	9870	0
68	20240110	190000	1853516460	9870	9870	9870	9870	0
69	20240110	185900	1853516460	9870	9870	9870	9870	0
70	20240110	185800	1853516460	9870	9870	9870	9870	0
71	20240110	185700	1853516460	9870	9870	9870	9870	0
72	20240110	185600	1853516460	9870	9870	9870	9870	0
73	20240110	185500	1853516460	9870	9870	9870	9870	0
74	20240110	185400	1853516460	9870	9870	9870	9870	0
75	20240110	185300	1853516460	9870	9870	9870	9870	0
76	20240110	185200	1853516460	9870	9870	9870	9870	0
77	20240110	185100	1853516460	9870	9870	9870	9870	0
78	20240110	185000	1853516460	9870	9870	9870	9870	0
79	20240110	184900	1853516460	9870	9870	9870	9870	0
80	20240110	184800	1853516460	9870	9870	9870	9870	0
81	20240110	184700	1853516460	9870	9870	9870	9870	0
82	20240110	184600	1853516460	9870	9870	9870	9870	0
83	20240110	184500	1853516460	9870	9870	9870	9870	0
84	20240110	184400	1853516460	9870	9870	9870	9870	0
85	20240110	184300	1853516460	9870	9870	9870	9870	0
86	20240110	184200	1853516460	9870	9870	9870	9870	0
87	20240110	184100	1853516460	9870	9870	9870	9870	0
88	20240110	184000	1853516460	9870	9870	9870	9870	0
89	20240110	183900	1853516460	9870	9870	9870	9870	0
90	20240110	183800	1853516460	9870	9870	9870	9870	0
91	20240110	183700	1853516460	9870	9870	9870	9870	0
92	20240110	183600	1853516460	9870	9870	9870	9870	4195
93	20240110	183500	1853516460	9870	9870	9870	9870	0
94	20240110	183400	1853516460	9870	9870	9870	9870	0
95	20240110	183300	1853516460	9870	9870	9870	9870	0
96	20240110	183200	1853516460	9870	9870	9870	9870	0
97	20240110	183100	1853516460	9870	9870	9870	9870	0
98	20240110	183000	1853516460	9870	9870	9870	9870	0
99	20240110	182900	1853516460	9870	9870	9870	9870	0
100	20240110	182800	1853516460	9870	9870	9870	9870	0
101	20240110	182700	1853516460	9870	9870	9870	9870	0
102	20240110	182600	1853516460	9870	9870	9870	9870	0
103	20240110	182500	1853516460	9870	9870	9870	9870	0
104	20240110	182400	1853516460	9870	9870	9870	9870	0
105	20240110	182300	1853516460	9870	9870	9870	9870	0
106	20240110	182200	1853516460	9870	9870	9870	9870	0
107	20240110	182100	1853516460	9870	9870	9870	9870	0
108	20240110	182000	1853516460	9870	9870	9870	9870	0
109	20240110	181900	1853516460	9870	9870	9870	9870	0
110	20240110	181800	1853516460	9870	9870	9870	9870	0
111	20240110	181700	1853516460	9870	9870	9870	9870	0
112	20240110	181600	1853516460	9870	9870	9870	9870	0
113	20240110	181500	1853516460	9870	9870	9870	9870	0
114	20240110	181400	1853516460	9870	9870	9870	9870	0
115	20240110	181300	1853516460	9870	9870	9870	9870	0
116	20240110	181200	1853516460	9870	9870	9870	9870	0
117	20240110	181100	1853516460	9870	9870	9870	9870	0
118	20240110	181000	1853516460	9870	9870	9870	9870	0
119	20240110	180900	1853516460	9870	9870	9870	9870	0
120	20240110	180800	1853516460	9870	9870	9870	9870	0
121	20240110	180700	1853516460	9870	9870	9870	9870	0
122	20240110	180600	1853516460	9870	9870	9870	9870	4195
123	20240110	180500	1853516460	9870	9870	9870	9870	0
124	20240110	180400	1853516460	9870	9870	9870	9870	0
125	20240110	180300	1853516460	9870	9870	9870	9870	0
126	20240110	180200	1853516460	9870	9870	9870	9870	0
127	20240110	180100	1853516460	9870	9870	9870	9870	0
128	20240110	180000	1853516460	9870	9870	9870	9870	0
129	20240110	175900	1853516460	9870	9870	9870	9870	0
130	20240110	175800	1853516460	9870	9870	9870	9870	0
131	20240110	175700	1853516460	9870	9870	9870	9870	0
132	20240110	175600	1853516460	9870	9870	9870	9870	0
133	20240110	175500	1853516460	9870	9870	9870	9870	0
134	20240110	175400	1853516460	9870	9870	9870	9870	0
135	20240110	175300	1853516460	9870	9870	9870	9870	0
136	20240110	175200	1853516460	9870	9870	9870	9870	0
137	20240110	175100	1853516460	9870	9870	9870	9870	0
138	20240110	175000	1853516460	9870	9870	9870	9870	0
139	20240110	174900	1853516460	9870	9870	9870	9870	0
140	20240110	174800	1853516460	9870	9870	9870	9870	0
141	20240110	174700	1853516460	9870	9870	9870	9870	0
142	20240110	174600	1853516460	9870	9870	9870	9870	0
143	20240110	174500	1853516460	9870	9870	9870	9870	0
144	20240110	174400	1853516460	9870	9870	9870	9870	0
145	20240110	174300	1853516460	9870	9870	9870	9870	0
146	20240110	174200	1853516460	9870	9870	9870	9870	0
147	20240110	174100	1853516460	9870	9870	9870	9870	0
148	20240110	174000	1853516460	9870	9870	9870	9870	0
149	20240110	173900	1853516460	9870	9870	9870	9870	0
150	20240110	173800	1853516460	9870	9870	9870	9870	0
151	20240110	173700	1853516460	9870	9870	9870	9870	0
152	20240110	173600	1853516460	9870	9870	9870	9870	4195
153	20240110	173500	1853516460	9870	9870	9870	9870	0
154	20240110	173400	1853516460	9870	9870	9870	9870	0
155	20240110	173300	1853516460	9870	9870	9870	9870	0
156	20240110	173200	1853516460	9870	9870	9870	9870	0
157	20240110	173100	1853516460	9870	9870	9870	9870	0
158	20240110	173000	1853516460	9870	9870	9870	9870	0
159	20240110	172900	1853516460	9870	9870	9870	9870	0
160	20240110	172800	1853516460	9870	9870	9870	9870	0
161	20240110	172700	1853516460	9870	9870	9870	9870	0
162	20240110	172600	1853516460	9870	9870	9870	9870	0
163	20240110	172500	1853516460	9870	9870	9870	9870	0
164	20240110	172400	1853516460	9870	9870	9870	9870	0
165	20240110	172300	1853516460	9870	9870	9870	9870	0
166	20240110	172200	1853516460	9870	9870	9870	9870	0
167	20240110	172100	1853516460	9870	9870	9870	9870	0
168	20240110	172000	1853516460	9870	9870	9870	9870	0
169	20240110	171900	1853516460	9870	9870	9870	9870	0
170	20240110	171800	1853516460	9870	9870	9870	9870	0
171	20240110	171700	1853516460	9870	9870	9870	9870	0
172	20240110	171600	1853516460	9870	9870	9870	9870	0
173	20240110	171500	1853516460	9870	9870	9870	9870	0
174	20240110	171400	1853516460	9870	9870	9870	9870	0
175	20240110	171300	1853516460	9870	9870	9870	9870	0
176	20240110	171200	1853516460	9870	9870	9870	9870	0
177	20240110	171100	1853516460	9870	9870	9870	9870	0
178	20240110	171000	1853516460	9870	9870	9870	9870	0
179	20240110	170900	1853516460	9870	9870	9870	9870	0
180	20240110	170800	1853516460	9870	9870	9870	9870	0
181	20240110	170700	1853516460	9870	9870	9870	9870	0
182	20240110	170600	1853516460	9870	9870	9870	9870	4195
183	20240110	170500	1853516460	9870	9870	9870	9870	0
184	20240110	170400	1853516460	9870	9870	9870	9870	0
185	20240110	170300	1853516460	9870	9870	9870	9870	0
186	20240110	170200	1853516460	9870	9870	9870	9870	0
187	20240110	170100	1853516460	9870	9870	9870	9870	0
188	20240110	170000	1853516460	9870	9870	9870	9870	0
189	20240110	165900	1853516460	9870	9870	9870	9870	0
190	20240110	165800	1853516460	9870	9870	9870	9870	0
191	20240110	165700	1853516460	9870	9870	9870	9870	0
192	20240110	165600	1853516460	9870	9870	9870	9870	0
193	20240110	165500	1853516460	9870	9870	9870	9870	0
194	20240110	165400	1853516460	9870	9870	9870	9870	0
195	20240110	165300	1853516460	9870	9870	9870	9870	0
196	20240110	165200	1853516460	9870	9870	9870	9870	0
197	20240110	165100	1853516460	9870	9870	9870	9870	0
198	20240110	165000	1853516460	9870	9870	9870	9870	0
199	20240110	164900	1853516460	9870	9870	9870	9870	0
200	20240110	164800	1853516460	9870	9870	9870	9870	0
201	20240110	164700	1853516460	9870	9870	9870	9870	0
202	20240110	164600	1853516460	9870	9870	9870	9870	0
203	20240110	164500	1853516460	9870	9870	9870	9870	0
204	20240110	164400	1853516460	9870	9870	9870	9870	0
205	20240110	164300	1853516460	9870	9870	9870	9870	0
206	20240110	164200	1853516460	9870	9870	9870	9870	0
207	20240110	164100	1853516460	9870	9870	9870	9870	0
208	20240110	164000	1853516460	9870	9870	9870	9870	0
209	20240110	163900	1853516460	9870	9870	9870	9870	0
210	20240110	163800	1853516460	9870	9870	9870	9870	0
211	20240110	163700	1853516460	9870	9870	9870	9870	0
212	20240110	163600	1853516460	9870	9870	9870	9870	4195
213	20240110	163500	1853516460	9870	9870	9870	9870	0
214	20240110	163400	1853516460	9870	9870	9870	9870	0
215	20240110	163300	1853516460	9870	9870	9870	9870	0
216	20240110	163200	1853516460	9870	9870	9870	9870	0
217	20240110	163100	1853516460	9870	9870	9870	9870	0
218	20240110	163000	1853516460	9870	9870	9870	9870	0
219	20240110	162900	1853516460	9870	9870	9870	9870	0
220	20240110	162800	1853516460	9870	9870	9870	9870	0
221	20240110	162700	1853516460	9870	9870	9870	9870	0
222	20240110	162600	1853516460	9870	9870	9870	9870	0
223	20240110	162500	1853516460	9870	9870	9870	9870	0
224	20240110	162400	1853516460	9870	9870	9870	9870	0
225	20240110	162300	1853516460	9870	9870	9870	9870	0
226	20240110	162200	1853516460	9870	9870	9870	9870	0
227	20240110	162100	1853516460	9870	9870	9870	9870	0
228	20240110	162000	1853516460	9870	9870	9870	9870	0
229	20240110	161900	1853516460	9870	9870	9870	9870	0
230	20240110	161800	1853516460	9870	9870	9870	9870	0
231	20240110	161700	1853516460	9870	9870	9870	9870	0
232	20240110	161600	1853516460	9870	9870	9870	9870	0
233	20240110	161500	1853516460	9870	9870	9870	9870	0
234	20240110	161400	1853516460	9870	9870	9870	9870	0
235	20240110	161300	1853516460	9870	9870	9870	9870	0
236	20240110	161200	1853516460	9870	9870	9870	9870	0
237	20240110	161100	1853516460	9870	9870	9870	9870	0
238	20240110	161000	1853516460	9870	9870	9870	9870	0
239	20240110	160900	1853516460	9870	9870	9870	9870	0
240	20240110	160800	1853516460	9870	9870	9870	9870	0
241	20240110	160700	1853516460	9870	9870	9870	9870	0
242	20240110	160600	1853516460	9870	9870	9870	9870	4195
243	20240110	160500	1853516460	9870	9870	9870	9870	0
244	20240110	160400	1853516460	9870	9870	9870	9870	0
245	20240110	160300	1853516460	9870	9870	9870	9870	0
246	20240110	160200	1853516460	9870	9870	9870	9870	0
247	20240110	160100	1853516460	9870	9870	9870	9870	0
248	20240110	160000	1853516460	9870	9870	9870	9870	0
249	20240110	155900	1853516460	9870	9870	9870	9870	0
250	20240110	155800	1853516460	9870	9870	9870	9870	0
251	20240110	155700	1853516460	9870	9870	9870	9870	0
252	20240110	155600	1853516460	9870	9870	9870	9870	0
253	20240110	155500	1853516460	9870	9870	9870	9870	0
254	20240110	155400	1853516460	9870	9870	9870	9870	0
255	20240110	155300	1853516460	9870	9870	9870	9870	0
256	20240110	155200	1853516460	9870	9870	9870	9870	0
257	20240110	155100	1853516460	9870	9870	9870	9870	0
258	20240110	155000	1853516460	9870	9870	9870	9870	0
259	20240110	154900	1853516460	9870	9870	9870	9870	0
260	20240110	154800	1853516460	9870	9870	9870	9870	0
261	20240110	154700	1853516460	9870	9870	9870	9870	0
262	20240110	154600	1853516460	9870	9870	9870	9870	0
263	20240110	154500	1853516460	9870	9870	9870	9870	0
264	20240110	154400	1853516460	9870	9870	9870	9870	0
265	20240110	154300	1853516460	9870	9870	9870	9870	0
266	20240110	154200	1853516460	9870	9870	9870	9870	0
267	20240110	154100	1853516460	9870	9870	9870	9870	0
268	20240110	154000	1853516460	9870	9870	9870	9870	0
269	20240110	153900	1853516460	9870	9870	9870	9870	0
270	20240110	153800	1853516460	9870	9870	9870	9870	0
271	20240110	153700	1853516460	9870	9870	9870	9870	0
272	20240110	153600	1853516460	9870	9870	9870	9870	4195
273	20240110	153500	1853516460	9870	9870	9870	9870	0
274	20240110	153400	1853516460	9870	9870	9870	9870	0
275	20240110	153300	1853516460	9870	9870	9870	9870	0
276	20240110	153200	1853516460	9870	9870	9870	9870	0
277	20240110	153100	1853516460	9870	9870	9870	9870	0
278	20240110	153000	1853516460	9870	9870	9870	9870	4195
279	20240110	152900	1812111810	9890	9890	9890	9890	0
280	20240110	152800	1812111810	9890	9890	9890	9890	0
281	20240110	152700	1812111810	9890	9890	9890	9890	0
282	20240110	152600	1812111810	9890	9890	9890	9890	0
283	20240110	152500	1812111810	9890	9890	9890	9890	0
284	20240110	152400	1812111810	9890	9890	9890	9890	0
285	20240110	152300	1812111810	9890	9890	9890	9890	0
286	20240110	152200	1812111810	9890	9890	9890	9890	0
287	20240110	152100	1812111810	9890	9890	9890	9890	0
288	20240110	152000	1812111810	9890	9890	9890	9890	0
289	20240110	151900	1812111810	9890	9910	9910	9880	780
290	20240110	151800	1804389140	9900	9900	9900	9900	4
291	20240110	151700	1804349540	9900	9890	9900	9890	360
292	20240110	151600	1800785840	9890	9900	9900	9890	1395
293	20240110	151500	1786988050	9930	9910	9930	9900	727
294	20240110	151400	1779778810	9920	9920	9920	9900	179
295	20240110	151300	1778004690	9930	9930	9940	9900	1283
296	20240110	151200	1765287100	9930	9920	9930	9920	170
297	20240110	151100	1763600680	9920	9910	9920	9910	791
298	20240110	151000	1755761760	9900	9900	9900	9900	101
299	20240110	150900	1754761860	9900	9900	9900	9900	560
300	20240110	150800	1749217860	9890	9890	9890	9890	6
301	20240110	150700	1749158520	9890	9890	9890	9890	96
302	20240110	150600	1748209080	9890	9890	9890	9890	8
303	20240110	150500	1748129960	9890	9900	9900	9890	104
304	20240110	150400	1747101190	9890	9890	9890	9890	148
305	20240110	150300	1745637470	9890	9880	9890	9880	109
306	20240110	150200	1744560460	9880	9900	9900	9880	449
307	20240110	150100	1740118240	9900	9900	9900	9890	327
308	20240110	150000	1736881310	9890	9910	9910	9890	476
309	20240110	145900	1732169360	9910	9910	9910	9910	117
310	20240110	145800	1731009890	9900	9900	9900	9900	97
311	20240110	145700	1730049590	9900	9900	9900	9900	99
312	20240110	145600	1729069490	9910	9890	9910	9890	239
313	20240110	145500	1726703830	9890	9900	9910	9880	321
314	20240110	145400	1723528630	9890	9890	9890	9890	0
315	20240110	145300	1723528630	9890	9890	9890	9890	45
316	20240110	145200	1723083580	9890	9890	9890	9890	0
317	20240110	145100	1723083580	9890	9890	9890	9890	121
318	20240110	145000	1721886890	9880	9880	9880	9880	82
319	20240110	144900	1721076730	9880	9880	9880	9880	0
320	20240110	144800	1721076730	9880	9880	9880	9880	0
321	20240110	144700	1721076730	9880	9890	9890	9880	45
322	20240110	144600	1720631980	9880	9880	9880	9880	101
323	20240110	144500	1719634100	9880	9880	9880	9880	4
324	20240110	144400	1719594580	9860	9860	9860	9860	164
325	20240110	144300	1717977540	9850	9850	9850	9850	63
326	20240110	144200	1717356990	9850	9860	9860	9840	1708
327	20240110	144100	1700534300	9860	9860	9860	9850	1596
328	20240110	144000	1684798680	9860	9860	9860	9860	101
329	20240110	143900	1683802820	9860	9850	9860	9850	1167
330	20240110	143800	1672307770	9850	9860	9860	9850	1387
331	20240110	143700	1658645720	9850	9860	9860	9850	1174
332	20240110	143600	1647078820	9850	9850	9850	9850	80
333	20240110	143500	1646290820	9850	9850	9850	9850	0
334	20240110	143400	1646290820	9850	9850	9860	9850	34
335	20240110	143300	1645955910	9860	9860	9860	9860	1
336	20240110	143200	1645946050	9860	9860	9860	9860	43
337	20240110	143100	1645522070	9850	9850	9850	9850	103
338	20240110	143000	1644507520	9860	9870	9870	9860	2180
339	20240110	142900	1623011520	9870	9870	9870	9870	132
340	20240110	142800	1621708680	9860	9870	9870	9860	244
341	20240110	142700	1619302410	9860	9860	9860	9860	30
342	20240110	142600	1619006610	9860	9860	9860	9860	134
343	20240110	142500	1617685370	9870	9870	9870	9870	0
344	20240110	142400	1617685370	9870	9870	9870	9870	1
345	20240110	142300	1617675500	9860	9860	9870	9860	135
346	20240110	142200	1616343390	9860	9860	9860	9860	4
347	20240110	142100	1616303950	9870	9870	9870	9870	14
348	20240110	142000	1616165770	9870	9870	9870	9870	93
349	20240110	141900	1615247860	9870	9870	9870	9870	5
350	20240110	141800	1615198510	9870	9870	9870	9870	28
351	20240110	141700	1614922150	9880	9880	9880	9880	0
352	20240110	141600	1614922150	9880	9880	9880	9880	1
353	20240110	141500	1614912270	9870	9870	9870	9870	20
354	20240110	141400	1614714870	9860	9860	9860	9860	215
355	20240110	141300	1612594970	9860	9850	9860	9850	20
356	20240110	141200	1612397950	9850	9870	9870	9850	2003
357	20240110	141100	1592644380	9870	9870	9870	9870	1
358	20240110	141000	1592634510	9860	9860	9860	9860	17
359	20240110	140900	1592466890	9860	9870	9870	9860	584
360	20240110	140800	1586703330	9870	9870	9870	9860	86
361	20240110	140700	1585854610	9860	9860	9860	9860	100
362	20240110	140600	1584868610	9860	9860	9860	9860	15
363	20240110	140500	1584720710	9860	9860	9860	9860	0
364	20240110	140400	1584720710	9860	9870	9870	9860	100
365	20240110	140300	1583734210	9870	9870	9870	9870	1
366	20240110	140200	1583724340	9850	9850	9850	9850	0
367	20240110	140100	1583724340	9850	9870	9870	9850	251
368	20240110	140000	1581249990	9850	9870	9870	9850	1406
369	20240110	135900	1567389660	9870	9870	9870	9860	140
370	20240110	135800	1566008230	9870	9870	9870	9870	15
371	20240110	135700	1565860180	9870	9870	9870	9870	13
372	20240110	135600	1565731870	9870	9860	9870	9860	40
373	20240110	135500	1565337370	9860	9870	9870	9860	165
374	20240110	135400	1563710250	9870	9870	9870	9860	494
375	20240110	135300	1558835020	9870	9870	9870	9870	0
376	20240110	135200	1558835020	9870	9870	9870	9870	2
377	20240110	135100	1558815280	9870	9860	9870	9850	1566
378	20240110	135000	1543374130	9860	9870	9870	9850	2398
379	20240110	134900	1519731020	9860	9870	9870	9860	1513
380	20240110	134800	1504799290	9880	9880	9880	9870	534
381	20240110	134700	1499523700	9880	9880	9880	9880	1
382	20240110	134600	1499513820	9880	9880	9880	9880	76
383	20240110	134500	1498762940	9880	9880	9880	9880	173
384	20240110	134400	1497053700	9870	9870	9870	9870	0
385	20240110	134300	1497053700	9870	9880	9880	9870	898
386	20240110	134200	1488182040	9870	9870	9870	9870	7
387	20240110	134100	1488112950	9870	9870	9870	9870	0
388	20240110	134000	1488112950	9870	9880	9880	9870	57
389	20240110	133900	1487550310	9880	9880	9880	9880	25
390	20240110	133800	1487303310	9880	9880	9880	9880	5
391	20240110	133700	1487253910	9880	9870	9880	9870	14
392	20240110	133600	1487115710	9880	9870	9880	9870	21
393	20240110	133500	1486908430	9880	9880	9880	9880	130
394	20240110	133400	1485624030	9870	9880	9880	9870	227
395	20240110	133300	1483381540	9880	9880	9880	9880	14
396	20240110	133200	1483243220	9890	9870	9890	9860	1077
397	20240110	133100	1472613190	9860	9870	9870	9860	1515
398	20240110	133000	1457661320	9870	9890	9890	9870	703
399	20240110	132900	1450716360	9880	9900	9900	9880	388
400	20240110	132800	1446879460	9900	9900	9900	9900	57
401	20240110	132700	1446315160	9900	9900	9900	9900	20
402	20240110	132600	1446117160	9900	9900	9900	9900	1
403	20240110	132500	1446107260	9900	9910	9910	9900	59
404	20240110	132400	1445523110	9910	9910	9910	9910	0
405	20240110	132300	1445523110	9910	9910	9910	9910	15
406	20240110	132200	1445374460	9910	9910	9910	9910	0
407	20240110	132100	1445374460	9910	9910	9910	9910	1
408	20240110	132000	1445364550	9910	9900	9910	9890	143
409	20240110	131900	1443949760	9900	9890	9900	9890	6
410	20240110	131800	1443890410	9880	9880	9880	9870	872
411	20240110	131700	1435275910	9880	9880	9880	9880	170
412	20240110	131600	1433596310	9870	9890	9890	9870	545
413	20240110	131500	1428211130	9890	9890	9890	9890	7
414	20240110	131400	1428141900	9890	9890	9890	9890	48
415	20240110	131300	1427667180	9880	9880	9880	9880	1
416	20240110	131200	1427657300	9870	9870	9880	9870	338
417	20240110	131100	1424318910	9880	9880	9880	9880	0
418	20240110	131000	1424318910	9880	9880	9880	9880	10
419	20240110	130900	1424220110	9880	9880	9880	9880	21
420	20240110	130800	1424012630	9870	9870	9870	9870	0
421	20240110	130700	1424012630	9870	9870	9870	9870	30
422	20240110	130600	1423716530	9870	9880	9880	9870	615
423	20240110	130500	1417641420	9880	9890	9890	9880	650
424	20240110	130400	1411218710	9900	9900	9900	9900	669
425	20240110	130300	1404595610	9920	9890	9920	9890	3138
426	20240110	130200	1373528800	9890	9890	9890	9880	966
427	20240110	130100	1363980380	9900	9900	9900	9900	11
428	20240110	130000	1363871480	9900	9900	9900	9900	401
429	20240110	125900	1359901580	9900	9900	9900	9900	100
430	20240110	125800	1358911580	9900	9880	9900	9880	448
431	20240110	125700	1354481030	9880	9870	9880	9870	68
432	20240110	125600	1353809210	9860	9860	9860	9860	0
433	20240110	125500	1353809210	9860	9860	9860	9850	397
434	20240110	125400	1349895170	9860	9860	9860	9860	16
435	20240110	125300	1349737410	9860	9860	9860	9860	6
436	20240110	125200	1349678250	9860	9850	9860	9850	62
437	20240110	125100	1349067430	9850	9850	9850	9850	1
438	20240110	125000	1349057580	9860	9860	9860	9850	149
439	20240110	124900	1347589870	9860	9860	9860	9860	241
440	20240110	124800	1345213610	9860	9860	9860	9860	31
441	20240110	124700	1344907950	9860	9850	9860	9850	61
442	20240110	124600	1344306790	9850	9850	9850	9850	250
443	20240110	124500	1341844290	9840	9850	9850	9840	159
444	20240110	124400	1340279500	9850	9850	9850	9850	22
445	20240110	124300	1340062800	9850	9850	9850	9850	54
446	20240110	124200	1339530900	9840	9840	9840	9840	0
447	20240110	124100	1339530900	9840	9840	9840	9840	2
448	20240110	124000	1339511220	9850	9850	9850	9840	537
449	20240110	123900	1334223200	9850	9860	9860	9850	194
450	20240110	123800	1332312280	9860	9860	9860	9860	5
451	20240110	123700	1332262980	9860	9860	9860	9860	0
452	20240110	123600	1332262980	9860	9860	9860	9860	21
453	20240110	123500	1332055920	9850	9850	9850	9850	550
454	20240110	123400	1326638420	9840	9860	9860	9840	932
455	20240110	123300	1317454670	9870	9870	9870	9870	343
456	20240110	123200	1314069260	9870	9870	9870	9870	576
457	20240110	123100	1308384140	9870	9880	9880	9870	510
458	20240110	123000	1303345600	9890	9890	9890	9890	6
459	20240110	122900	1303286260	9890	9890	9890	9890	0
460	20240110	122800	1303286260	9890	9900	9900	9890	104
461	20240110	122700	1302256680	9890	9900	9900	9890	590
462	20240110	122600	1296416530	9900	9900	9900	9900	11
463	20240110	122500	1296307630	9900	9900	9900	9900	56
464	20240110	122400	1295753230	9900	9890	9920	9890	4729
465	20240110	122300	1248928780	9890	9890	9900	9880	433
466	20240110	122200	1244646730	9890	9890	9890	9890	3
467	20240110	122100	1244617060	9890	9890	9900	9890	923
468	20240110	122000	1235484160	9890	9890	9890	9890	0
469	20240110	121900	1235484160	9890	9900	9900	9890	179
470	20240110	121800	1233712810	9900	9900	9900	9900	8
471	20240110	121700	1233633610	9900	9900	9900	9900	1
472	20240110	121600	1233623710	9900	9900	9900	9900	6
473	20240110	121500	1233564310	9900	9900	9900	9900	60
474	20240110	121400	1232970310	9900	9890	9900	9890	5
475	20240110	121300	1232920850	9890	9870	9900	9870	425
476	20240110	121200	1228718380	9870	9940	9940	9870	10422
477	20240110	121100	1125335250	9930	9940	9940	9930	768
478	20240110	121000	1117701910	9940	9940	9940	9940	140
479	20240110	120900	1116310310	9940	9940	9940	9940	0
480	20240110	120800	1116310310	9940	9960	9960	9940	424
481	20240110	120700	1112092260	9970	9970	9970	9960	678
482	20240110	120600	1105333390	9980	9990	10000	9980	264
483	20240110	120500	1102694550	9990	9990	9990	9990	7
484	20240110	120400	1102624620	9990	9990	9990	9990	1
485	20240110	120300	1102614630	9990	9980	9990	9970	137
486	20240110	120200	1101246630	9990	9990	9990	9990	0
487	20240110	120100	1101246630	9990	9950	9990	9950	216
488	20240110	120000	1099092490	9980	9940	9980	9940	40
489	20240110	115900	1098694510	9960	9960	9960	9960	0
490	20240110	115800	1098694510	9960	9950	9960	9940	101
491	20240110	115700	1097690500	9960	9950	9960	9950	110
492	20240110	115600	1096595490	9940	9940	9940	9940	0
493	20240110	115500	1096595490	9940	9940	9950	9940	50
494	20240110	115400	1096098290	9940	9940	9940	9940	0
495	20240110	115300	1096098290	9940	9940	9940	9940	1
496	20240110	115200	1096088350	9940	9940	9940	9940	14
497	20240110	115100	1095949190	9940	9940	9940	9940	0
498	20240110	115000	1095949190	9940	9940	9940	9940	3
499	20240110	114900	1095919370	9940	9940	9940	9940	1
500	20240110	114800	1095909430	9930	9940	9940	9930	169
501	20240110	114700	1094230260	9930	9930	9930	9930	0
502	20240110	114600	1094230260	9930	9940	9940	9930	113
503	20240110	114500	1093107520	9940	9930	9960	9930	867
504	20240110	114400	1084481990	9940	9940	9940	9930	1160
505	20240110	114300	1072953080	9930	9940	9940	9930	87
506	20240110	114200	1072088610	9930	9930	9930	9930	204
507	20240110	114100	1070062890	9930	9930	9930	9930	26
508	20240110	114000	1069804710	9930	9950	9950	9930	437
509	20240110	113900	1065461780	9950	9950	9950	9950	22
510	20240110	113800	1065242880	9950	9950	9950	9950	145
511	20240110	113700	1063800130	9950	9950	9950	9950	53
512	20240110	113600	1063272780	9950	9950	9950	9950	113
513	20240110	113500	1062148430	9940	9940	9940	9940	0
514	20240110	113400	1062148430	9940	9940	9940	9940	60
515	20240110	113300	1061552030	9950	9950	9950	9950	0
516	20240110	113200	1061552030	9950	9950	9950	9950	20
517	20240110	113100	1061353030	9940	9940	9940	9930	545
518	20240110	113000	1055937690	9930	9930	9930	9930	0
519	20240110	112900	1055937690	9930	9940	9940	9930	1733
520	20240110	112800	1038728970	9930	9930	9930	9930	0
521	20240110	112700	1038728970	9930	9930	9930	9930	10
522	20240110	112600	1038629670	9930	9930	9930	9930	0
523	20240110	112500	1038629670	9930	9930	9930	9930	55
524	20240110	112400	1038083520	9920	9930	9930	9920	2924
525	20240110	112300	1009062360	9930	9930	9930	9930	244
526	20240110	112200	1006639440	9920	9940	9950	9920	736
527	20240110	112100	999330270	9940	9940	9940	9930	321
528	20240110	112000	996139860	9940	9930	9940	9930	65
529	20240110	111900	995494310	9930	9950	9950	9930	22
530	20240110	111800	995275650	9930	9930	9930	9930	246
531	20240110	111700	992832870	9940	9940	9940	9930	118
532	20240110	111600	991660350	9930	9940	9940	9930	102
533	20240110	111500	990647260	9930	9930	9930	9930	0
534	20240110	111400	990647260	9930	9920	9930	9920	198
535	20240110	111300	988681170	9920	9950	9950	9920	1993
536	20240110	111200	968866470	9960	9960	9960	9950	315
537	20240110	111100	965732070	9950	9980	9980	9950	2154
538	20240110	111000	944268100	9970	9980	9980	9970	1335
539	20240110	110900	930945420	9970	9970	9970	9970	0
540	20240110	110800	930945420	9970	9970	9970	9970	44
541	20240110	110700	930506740	9970	9970	9970	9970	0
542	20240110	110600	930506740	9970	9970	9970	9970	3
543	20240110	110500	930476830	9970	9970	9970	9970	58
544	20240110	110400	929898570	9970	9980	9980	9970	339
545	20240110	110300	926515830	9980	9980	9980	9980	145
546	20240110	110200	925068730	9970	9980	9980	9970	314
547	20240110	110100	921935450	9980	9990	9990	9980	22
548	20240110	110000	921715690	10000	9990	10000	9990	125
549	20240110	105900	920465820	9990	9990	9990	9990	395
550	20240110	105800	916519770	9990	9990	9990	9990	433
551	20240110	105700	912194100	9990	10010	10010	9990	613
552	20240110	105600	906061320	10010	10010	10010	10010	1
553	20240110	105500	906051310	10010	10020	10020	10010	424
554	20240110	105400	901803250	10000	10010	10020	10000	1078
555	20240110	105300	891006300	10020	10010	10020	10000	133
556	20240110	105200	889675180	10000	10000	10000	10000	92
557	20240110	105100	888755180	9990	10010	10010	9990	500
558	20240110	105000	883752990	9990	10010	10010	9980	488
559	20240110	104900	878875650	10000	10010	10010	9980	983
560	20240110	104800	869050440	10010	10000	10010	9980	1181
561	20240110	104700	857242800	10000	9980	10010	9980	364
562	20240110	104600	853607250	9980	10020	10020	9970	1199
563	20240110	104500	841624790	10020	10040	10040	10020	469
564	20240110	104400	836921020	10050	10050	10050	10050	1
565	20240110	104300	836910970	10040	10040	10040	10040	320
566	20240110	104200	833698170	10040	10040	10040	10040	161
567	20240110	104100	832081730	10030	10040	10040	10030	290
568	20240110	104000	829171700	10040	10050	10050	10040	639
569	20240110	103900	822750400	10050	10050	10050	10050	16
570	20240110	103800	822589600	10050	10050	10050	10050	105
571	20240110	103700	821534350	10050	10040	10050	10040	15
572	20240110	103600	821383700	10040	10050	10050	10040	114
573	20240110	103500	820238140	10050	10060	10060	10050	48
574	20240110	103400	819755620	10060	10040	10060	10040	242
575	20240110	103300	817325200	10050	10050	10050	10050	353
576	20240110	103200	813777550	10050	10050	10060	10050	218
577	20240110	103100	811585970	10050	10070	10070	10050	417
578	20240110	103000	807389600	10080	10020	10100	10020	5665
579	20240110	102900	750404900	10010	10000	10010	10000	1301
580	20240110	102800	737389750	9990	9990	9990	9990	678
581	20240110	102700	730616530	9990	9980	9990	9960	824
582	20240110	102600	722398580	9980	9990	9990	9980	117
583	20240110	102500	721230560	9990	9990	9990	9990	347
584	20240110	102400	717764030	9990	9990	9990	9980	345
585	20240110	102300	714318290	9990	9990	9990	9990	3
586	20240110	102200	714288320	9980	9970	9990	9970	1057
587	20240110	102100	703743700	9970	10010	10010	9970	197
588	20240110	102000	701773880	10020	10010	10020	10010	100
589	20240110	101900	700771890	10000	9990	10000	9990	601
590	20240110	101800	694762170	9970	9970	9970	9970	355
591	20240110	101700	691222820	9960	9960	9960	9960	2
592	20240110	101600	691202900	9960	9970	9970	9960	1352
593	20240110	101500	677735460	9960	9960	9970	9960	1015
594	20240110	101400	667621420	9970	9980	9980	9960	537
595	20240110	101300	662265880	9960	9960	9960	9960	0
596	20240110	101200	662265880	9960	9970	9970	9960	1618
597	20240110	101100	646148060	9970	9990	9990	9960	744
598	20240110	101000	638722740	9990	9980	9990	9980	312
599	20240110	100900	635606190	9970	9970	9970	9970	324
600	20240110	100800	632375910	9960	9960	9960	9960	0
601	20240110	100700	632375910	9960	9960	9960	9960	136
602	20240110	100600	631021350	9960	9960	9960	9960	124
603	20240110	100500	629786310	9960	9960	9960	9960	1
604	20240110	100400	629776350	9960	9960	9960	9960	29
605	20240110	100300	629487510	9960	9960	9960	9960	1
606	20240110	100200	629477550	9950	9970	9970	9950	214
607	20240110	100100	627347890	9970	9980	9980	9970	631
608	20240110	100000	621056090	9980	9990	9990	9980	399
609	20240110	095900	617073760	9990	10000	10000	9990	701
610	20240110	095800	610070720	10000	9990	10000	9990	70
611	20240110	095700	609371220	9990	10010	10010	9990	491
612	20240110	095600	604460860	10020	9990	10090	9980	3680
613	20240110	095500	567538940	9980	9970	9990	9970	3153
614	20240110	095400	536069980	9970	9970	9970	9970	548
615	20240110	095300	530606420	9970	9940	9970	9940	1122
616	20240110	095200	519439680	9930	9930	9930	9930	206
617	20240110	095100	517394100	9930	9960	9960	9930	652
618	20240110	095000	510908850	9960	9970	9970	9960	237
619	20240110	094900	508548180	9950	9940	9950	9940	410
620	20240110	094800	504468900	9940	9940	9940	9930	276
621	20240110	094700	501726160	9940	9940	9940	9940	478
622	20240110	094600	496974840	9940	9920	9940	9920	95
623	20240110	094500	496032160	9940	9920	9940	9920	464
624	20240110	094400	491426730	9930	9920	9930	9920	384
625	20240110	094300	487617250	9930	9930	9930	9930	224
626	20240110	094200	485392930	9930	9940	9940	9930	45
627	20240110	094100	484945730	9940	9930	9940	9930	211
628	20240110	094000	482848400	9940	9940	9950	9930	539
629	20240110	093900	477492680	9940	9940	9940	9930	1555
630	20240110	093800	462040370	9930	9890	9930	9890	1390
631	20240110	093700	448265250	9880	9860	9880	9860	424
632	20240110	093600	444080750	9860	9850	9890	9850	744
633	20240110	093500	436739280	9850	9860	9860	9850	197
634	20240110	093400	434798810	9860	9860	9860	9830	340
635	20240110	093300	431451210	9830	9870	9870	9830	1141
636	20240110	093200	420229620	9870	9850	9890	9850	231
637	20240110	093100	417953260	9860	9830	9860	9820	917
638	20240110	093000	408933310	9830	9840	9840	9830	2444
639	20240110	092900	384899210	9850	9860	9860	9840	1107
640	20240110	092800	373994980	9850	9870	9870	9850	1415
641	20240110	092700	360045980	9870	9880	9880	9870	1384
642	20240110	092600	346385640	9870	9870	9880	9870	214
643	20240110	092500	344273260	9870	9890	9890	9870	292
644	20240110	092400	341388150	9890	9870	9890	9870	310
645	20240110	092300	338326900	9870	9870	9870	9870	134
646	20240110	092200	337004320	9860	9880	9880	9860	2659
647	20240110	092100	310757580	9880	9890	9890	9880	145
648	20240110	092000	309324710	9890	9870	9890	9870	522
649	20240110	091900	304172200	9860	9850	9860	9840	3159
650	20240110	091800	273073610	9850	9850	9850	9840	3051
651	20240110	091700	243031360	9850	9860	9860	9850	1466
652	20240110	091600	228584320	9860	9870	9870	9860	501
653	20240110	091500	223644440	9870	9870	9870	9870	449
654	20240110	091400	219212810	9870	9850	9870	9840	2399
655	20240110	091300	195559840	9850	9880	9880	9850	3501
656	20240110	091200	161040700	9880	9890	9920	9880	2531
657	20240110	091100	136012560	9890	9880	9890	9880	1748
658	20240110	091000	118733690	9880	9880	9890	9880	385
659	20240110	090900	114929590	9890	9920	9920	9880	3517
660	20240110	090800	80094420	9930	9940	9940	9920	956
661	20240110	090700	70598730	9940	9960	9960	9930	1696
662	20240110	090600	53728350	9960	9970	9970	9950	1803
663	20240110	090500	35777130	9970	10000	10000	9960	494
664	20240110	090400	30852320	10000	9960	10000	9960	350
665	20240110	090300	27364600	9950	9970	9970	9950	313
666	20240110	090200	24247400	9950	9980	9980	9950	1207
667	20240110	090100	12225770	9980	9990	9990	9980	95
668	20240110	090000	11277140	9990	10020	10040	9990	1126