KissMeData/117580/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201700	1361289280	7960	7960	7960	7960	4814
3	20240103	201600	1361289280	7960	7960	7960	7960	0
4	20240103	201500	1361289280	7960	7960	7960	7960	0
5	20240103	201400	1361289280	7960	7960	7960	7960	0
6	20240103	201300	1361289280	7960	7960	7960	7960	0
7	20240103	201200	1361289280	7960	7960	7960	7960	0
8	20240103	201100	1361289280	7960	7960	7960	7960	0
9	20240103	201000	1361289280	7960	7960	7960	7960	0
10	20240103	200900	1361289280	7960	7960	7960	7960	0
11	20240103	200800	1361289280	7960	7960	7960	7960	0
12	20240103	200700	1361289280	7960	7960	7960	7960	0
13	20240103	200600	1361289280	7960	7960	7960	7960	0
14	20240103	200500	1361289280	7960	7960	7960	7960	0
15	20240103	200400	1361289280	7960	7960	7960	7960	0
16	20240103	200300	1361289280	7960	7960	7960	7960	0
17	20240103	200200	1361289280	7960	7960	7960	7960	0
18	20240103	200100	1361289280	7960	7960	7960	7960	0
19	20240103	200000	1361289280	7960	7960	7960	7960	0
20	20240103	195900	1361289280	7960	7960	7960	7960	0
21	20240103	195800	1361289280	7960	7960	7960	7960	0
22	20240103	195700	1361289280	7960	7960	7960	7960	0
23	20240103	195600	1361289280	7960	7960	7960	7960	0
24	20240103	195500	1361289280	7960	7960	7960	7960	0
25	20240103	195400	1361289280	7960	7960	7960	7960	0
26	20240103	195300	1361289280	7960	7960	7960	7960	0
27	20240103	195200	1361289280	7960	7960	7960	7960	0
28	20240103	195100	1361289280	7960	7960	7960	7960	0
29	20240103	195000	1361289280	7960	7960	7960	7960	0
30	20240103	194900	1361289280	7960	7960	7960	7960	0
31	20240103	194800	1361289280	7960	7960	7960	7960	0
32	20240103	194700	1361289280	7960	7960	7960	7960	4814
33	20240103	194600	1361289280	7960	7960	7960	7960	0
34	20240103	194500	1361289280	7960	7960	7960	7960	0
35	20240103	194400	1361289280	7960	7960	7960	7960	0
36	20240103	194300	1361289280	7960	7960	7960	7960	0
37	20240103	194200	1361289280	7960	7960	7960	7960	0
38	20240103	194100	1361289280	7960	7960	7960	7960	0
39	20240103	194000	1361289280	7960	7960	7960	7960	0
40	20240103	193900	1361289280	7960	7960	7960	7960	0
41	20240103	193800	1361289280	7960	7960	7960	7960	0
42	20240103	193700	1361289280	7960	7960	7960	7960	0
43	20240103	193600	1361289280	7960	7960	7960	7960	0
44	20240103	193500	1361289280	7960	7960	7960	7960	0
45	20240103	193400	1361289280	7960	7960	7960	7960	0
46	20240103	193300	1361289280	7960	7960	7960	7960	0
47	20240103	193200	1361289280	7960	7960	7960	7960	0
48	20240103	193100	1361289280	7960	7960	7960	7960	0
49	20240103	193000	1361289280	7960	7960	7960	7960	0
50	20240103	192900	1361289280	7960	7960	7960	7960	0
51	20240103	192800	1361289280	7960	7960	7960	7960	0
52	20240103	192700	1361289280	7960	7960	7960	7960	0
53	20240103	192600	1361289280	7960	7960	7960	7960	0
54	20240103	192500	1361289280	7960	7960	7960	7960	0
55	20240103	192400	1361289280	7960	7960	7960	7960	0
56	20240103	192300	1361289280	7960	7960	7960	7960	0
57	20240103	192200	1361289280	7960	7960	7960	7960	0
58	20240103	192100	1361289280	7960	7960	7960	7960	0
59	20240103	192000	1361289280	7960	7960	7960	7960	0
60	20240103	191900	1361289280	7960	7960	7960	7960	0
61	20240103	191800	1361289280	7960	7960	7960	7960	0
62	20240103	191700	1361289280	7960	7960	7960	7960	4814
63	20240103	191600	1361289280	7960	7960	7960	7960	0
64	20240103	191500	1361289280	7960	7960	7960	7960	0
65	20240103	191400	1361289280	7960	7960	7960	7960	0
66	20240103	191300	1361289280	7960	7960	7960	7960	0
67	20240103	191200	1361289280	7960	7960	7960	7960	0
68	20240103	191100	1361289280	7960	7960	7960	7960	0
69	20240103	191000	1361289280	7960	7960	7960	7960	0
70	20240103	190900	1361289280	7960	7960	7960	7960	0
71	20240103	190800	1361289280	7960	7960	7960	7960	0
72	20240103	190700	1361289280	7960	7960	7960	7960	0
73	20240103	190600	1361289280	7960	7960	7960	7960	0
74	20240103	190500	1361289280	7960	7960	7960	7960	0
75	20240103	190400	1361289280	7960	7960	7960	7960	0
76	20240103	190300	1361289280	7960	7960	7960	7960	0
77	20240103	190200	1361289280	7960	7960	7960	7960	0
78	20240103	190100	1361289280	7960	7960	7960	7960	0
79	20240103	190000	1361289280	7960	7960	7960	7960	0
80	20240103	185900	1361289280	7960	7960	7960	7960	0
81	20240103	185800	1361289280	7960	7960	7960	7960	0
82	20240103	185700	1361289280	7960	7960	7960	7960	0
83	20240103	185600	1361289280	7960	7960	7960	7960	0
84	20240103	185500	1361289280	7960	7960	7960	7960	0
85	20240103	185400	1361289280	7960	7960	7960	7960	0
86	20240103	185300	1361289280	7960	7960	7960	7960	0
87	20240103	185200	1361289280	7960	7960	7960	7960	0
88	20240103	185100	1361289280	7960	7960	7960	7960	0
89	20240103	185000	1361289280	7960	7960	7960	7960	0
90	20240103	184900	1361289280	7960	7960	7960	7960	0
91	20240103	184800	1361289280	7960	7960	7960	7960	0
92	20240103	184700	1361289280	7960	7960	7960	7960	4814
93	20240103	184600	1361289280	7960	7960	7960	7960	0
94	20240103	184500	1361289280	7960	7960	7960	7960	0
95	20240103	184400	1361289280	7960	7960	7960	7960	0
96	20240103	184300	1361289280	7960	7960	7960	7960	0
97	20240103	184200	1361289280	7960	7960	7960	7960	0
98	20240103	184100	1361289280	7960	7960	7960	7960	0
99	20240103	184000	1361289280	7960	7960	7960	7960	0
100	20240103	183900	1361289280	7960	7960	7960	7960	0
101	20240103	183800	1361289280	7960	7960	7960	7960	0
102	20240103	183700	1361289280	7960	7960	7960	7960	0
103	20240103	183600	1361289280	7960	7960	7960	7960	0
104	20240103	183500	1361289280	7960	7960	7960	7960	0
105	20240103	183400	1361289280	7960	7960	7960	7960	0
106	20240103	183300	1361289280	7960	7960	7960	7960	0
107	20240103	183200	1361289280	7960	7960	7960	7960	0
108	20240103	183100	1361289280	7960	7960	7960	7960	0
109	20240103	183000	1361289280	7960	7960	7960	7960	0
110	20240103	182900	1361289280	7960	7960	7960	7960	0
111	20240103	182800	1361289280	7960	7960	7960	7960	0
112	20240103	182700	1361289280	7960	7960	7960	7960	0
113	20240103	182600	1361289280	7960	7960	7960	7960	0
114	20240103	182500	1361289280	7960	7960	7960	7960	0
115	20240103	182400	1361289280	7960	7960	7960	7960	0
116	20240103	182300	1361289280	7960	7960	7960	7960	0
117	20240103	182200	1361289280	7960	7960	7960	7960	0
118	20240103	182100	1361289280	7960	7960	7960	7960	0
119	20240103	182000	1361289280	7960	7960	7960	7960	0
120	20240103	181900	1361289280	7960	7960	7960	7960	0
121	20240103	181800	1361289280	7960	7960	7960	7960	0
122	20240103	181700	1361289280	7960	7960	7960	7960	4814
123	20240103	181600	1361289280	7960	7960	7960	7960	0
124	20240103	181500	1361289280	7960	7960	7960	7960	0
125	20240103	181400	1361289280	7960	7960	7960	7960	0
126	20240103	181300	1361289280	7960	7960	7960	7960	0
127	20240103	181200	1361289280	7960	7960	7960	7960	0
128	20240103	181100	1361289280	7960	7960	7960	7960	0
129	20240103	181000	1361289280	7960	7960	7960	7960	0
130	20240103	180900	1361289280	7960	7960	7960	7960	0
131	20240103	180800	1361289280	7960	7960	7960	7960	0
132	20240103	180700	1361289280	7960	7960	7960	7960	0
133	20240103	180600	1361289280	7960	7960	7960	7960	0
134	20240103	180500	1361289280	7960	7960	7960	7960	0
135	20240103	180400	1361289280	7960	7960	7960	7960	0
136	20240103	180300	1361289280	7960	7960	7960	7960	0
137	20240103	180200	1361289280	7960	7960	7960	7960	0
138	20240103	180100	1361289280	7960	7960	7960	7960	0
139	20240103	180000	1361289280	7960	7960	7960	7960	0
140	20240103	175900	1361289280	7960	7960	7960	7960	0
141	20240103	175800	1361289280	7960	7960	7960	7960	0
142	20240103	175700	1361289280	7960	7960	7960	7960	0
143	20240103	175600	1361289280	7960	7960	7960	7960	0
144	20240103	175500	1361289280	7960	7960	7960	7960	0
145	20240103	175400	1361289280	7960	7960	7960	7960	0
146	20240103	175300	1361289280	7960	7960	7960	7960	0
147	20240103	175200	1361289280	7960	7960	7960	7960	0
148	20240103	175100	1361289280	7960	7960	7960	7960	0
149	20240103	175000	1361289280	7960	7960	7960	7960	0
150	20240103	174900	1361289280	7960	7960	7960	7960	0
151	20240103	174800	1361289280	7960	7960	7960	7960	0
152	20240103	174700	1361289280	7960	7960	7960	7960	4814
153	20240103	174600	1361289280	7960	7960	7960	7960	0
154	20240103	174500	1361289280	7960	7960	7960	7960	0
155	20240103	174400	1361289280	7960	7960	7960	7960	0
156	20240103	174300	1361289280	7960	7960	7960	7960	0
157	20240103	174200	1361289280	7960	7960	7960	7960	0
158	20240103	174100	1361289280	7960	7960	7960	7960	0
159	20240103	174000	1361289280	7960	7960	7960	7960	0
160	20240103	173900	1361289280	7960	7960	7960	7960	0
161	20240103	173800	1361289280	7960	7960	7960	7960	0
162	20240103	173700	1361289280	7960	7960	7960	7960	0
163	20240103	173600	1361289280	7960	7960	7960	7960	0
164	20240103	173500	1361289280	7960	7960	7960	7960	0
165	20240103	173400	1361289280	7960	7960	7960	7960	0
166	20240103	173300	1361289280	7960	7960	7960	7960	0
167	20240103	173200	1361289280	7960	7960	7960	7960	0
168	20240103	173100	1361289280	7960	7960	7960	7960	0
169	20240103	173000	1361289280	7960	7960	7960	7960	0
170	20240103	172900	1361289280	7960	7960	7960	7960	0
171	20240103	172800	1361289280	7960	7960	7960	7960	0
172	20240103	172700	1361289280	7960	7960	7960	7960	0
173	20240103	172600	1361289280	7960	7960	7960	7960	0
174	20240103	172500	1361289280	7960	7960	7960	7960	0
175	20240103	172400	1361289280	7960	7960	7960	7960	0
176	20240103	172300	1361289280	7960	7960	7960	7960	0
177	20240103	172200	1361289280	7960	7960	7960	7960	0
178	20240103	172100	1361289280	7960	7960	7960	7960	0
179	20240103	172000	1361289280	7960	7960	7960	7960	0
180	20240103	171900	1361289280	7960	7960	7960	7960	0
181	20240103	171800	1361289280	7960	7960	7960	7960	0
182	20240103	171700	1361289280	7960	7960	7960	7960	4814
183	20240103	171600	1361289280	7960	7960	7960	7960	0
184	20240103	171500	1361289280	7960	7960	7960	7960	0
185	20240103	171400	1361289280	7960	7960	7960	7960	0
186	20240103	171300	1361289280	7960	7960	7960	7960	0
187	20240103	171200	1361289280	7960	7960	7960	7960	0
188	20240103	171100	1361289280	7960	7960	7960	7960	0
189	20240103	171000	1361289280	7960	7960	7960	7960	0
190	20240103	170900	1361289280	7960	7960	7960	7960	0
191	20240103	170800	1361289280	7960	7960	7960	7960	0
192	20240103	170700	1361289280	7960	7960	7960	7960	0
193	20240103	170600	1361289280	7960	7960	7960	7960	0
194	20240103	170500	1361289280	7960	7960	7960	7960	0
195	20240103	170400	1361289280	7960	7960	7960	7960	0
196	20240103	170300	1361289280	7960	7960	7960	7960	0
197	20240103	170200	1361289280	7960	7960	7960	7960	0
198	20240103	170100	1361289280	7960	7960	7960	7960	0
199	20240103	170000	1361289280	7960	7960	7960	7960	0
200	20240103	165900	1361289280	7960	7960	7960	7960	0
201	20240103	165800	1361289280	7960	7960	7960	7960	0
202	20240103	165700	1361289280	7960	7960	7960	7960	0
203	20240103	165600	1361289280	7960	7960	7960	7960	0
204	20240103	165500	1361289280	7960	7960	7960	7960	0
205	20240103	165400	1361289280	7960	7960	7960	7960	0
206	20240103	165300	1361289280	7960	7960	7960	7960	0
207	20240103	165200	1361289280	7960	7960	7960	7960	0
208	20240103	165100	1361289280	7960	7960	7960	7960	0
209	20240103	165000	1361289280	7960	7960	7960	7960	0
210	20240103	164900	1361289280	7960	7960	7960	7960	0
211	20240103	164800	1361289280	7960	7960	7960	7960	0
212	20240103	164700	1361289280	7960	7960	7960	7960	4814
213	20240103	164600	1361289280	7960	7960	7960	7960	0
214	20240103	164500	1361289280	7960	7960	7960	7960	0
215	20240103	164400	1361289280	7960	7960	7960	7960	0
216	20240103	164300	1361289280	7960	7960	7960	7960	0
217	20240103	164200	1361289280	7960	7960	7960	7960	0
218	20240103	164100	1361289280	7960	7960	7960	7960	0
219	20240103	164000	1361289280	7960	7960	7960	7960	0
220	20240103	163900	1361289280	7960	7960	7960	7960	0
221	20240103	163800	1361289280	7960	7960	7960	7960	0
222	20240103	163700	1361289280	7960	7960	7960	7960	0
223	20240103	163600	1361289280	7960	7960	7960	7960	0
224	20240103	163500	1361289280	7960	7960	7960	7960	0
225	20240103	163400	1361289280	7960	7960	7960	7960	0
226	20240103	163300	1361289280	7960	7960	7960	7960	0
227	20240103	163200	1361289280	7960	7960	7960	7960	0
228	20240103	163100	1361289280	7960	7960	7960	7960	0
229	20240103	163000	1361289280	7960	7960	7960	7960	0
230	20240103	162900	1361289280	7960	7960	7960	7960	0
231	20240103	162800	1361289280	7960	7960	7960	7960	0
232	20240103	162700	1361289280	7960	7960	7960	7960	0
233	20240103	162600	1361289280	7960	7960	7960	7960	0
234	20240103	162500	1361289280	7960	7960	7960	7960	0
235	20240103	162400	1361289280	7960	7960	7960	7960	0
236	20240103	162300	1361289280	7960	7960	7960	7960	0
237	20240103	162200	1361289280	7960	7960	7960	7960	0
238	20240103	162100	1361289280	7960	7960	7960	7960	0
239	20240103	162000	1361289280	7960	7960	7960	7960	0
240	20240103	161900	1361289280	7960	7960	7960	7960	0
241	20240103	161800	1361289280	7960	7960	7960	7960	0
242	20240103	161700	1361289280	7960	7960	7960	7960	4814
243	20240103	161600	1361289280	7960	7960	7960	7960	0
244	20240103	161500	1361289280	7960	7960	7960	7960	0
245	20240103	161400	1361289280	7960	7960	7960	7960	0
246	20240103	161300	1361289280	7960	7960	7960	7960	0
247	20240103	161200	1361289280	7960	7960	7960	7960	0
248	20240103	161100	1361289280	7960	7960	7960	7960	0
249	20240103	161000	1361289280	7960	7960	7960	7960	0
250	20240103	160900	1361289280	7960	7960	7960	7960	0
251	20240103	160800	1361289280	7960	7960	7960	7960	0
252	20240103	160700	1361289280	7960	7960	7960	7960	0
253	20240103	160600	1361289280	7960	7960	7960	7960	0
254	20240103	160500	1361289280	7960	7960	7960	7960	0
255	20240103	160400	1361289280	7960	7960	7960	7960	0
256	20240103	160300	1361289280	7960	7960	7960	7960	0
257	20240103	160200	1361289280	7960	7960	7960	7960	0
258	20240103	160100	1361289280	7960	7960	7960	7960	0
259	20240103	160000	1361289280	7960	7960	7960	7960	0
260	20240103	155900	1361289280	7960	7960	7960	7960	0
261	20240103	155800	1361289280	7960	7960	7960	7960	0
262	20240103	155700	1361289280	7960	7960	7960	7960	0
263	20240103	155600	1361289280	7960	7960	7960	7960	0
264	20240103	155500	1361289280	7960	7960	7960	7960	0
265	20240103	155400	1361289280	7960	7960	7960	7960	0
266	20240103	155300	1361289280	7960	7960	7960	7960	0
267	20240103	155200	1361289280	7960	7960	7960	7960	0
268	20240103	155100	1361289280	7960	7960	7960	7960	0
269	20240103	155000	1361289280	7960	7960	7960	7960	0
270	20240103	154900	1361289280	7960	7960	7960	7960	0
271	20240103	154800	1361289280	7960	7960	7960	7960	0
272	20240103	154700	1361289280	7960	7960	7960	7960	4814
273	20240103	154600	1361289280	7960	7960	7960	7960	0
274	20240103	154500	1361289280	7960	7960	7960	7960	0
275	20240103	154400	1361289280	7960	7960	7960	7960	0
276	20240103	154300	1361289280	7960	7960	7960	7960	0
277	20240103	154200	1361289280	7960	7960	7960	7960	0
278	20240103	154100	1361289280	7960	7960	7960	7960	0
279	20240103	154000	1361289280	7960	7960	7960	7960	0
280	20240103	153900	1361289280	7960	7960	7960	7960	0
281	20240103	153800	1361289280	7960	7960	7960	7960	0
282	20240103	153700	1361289280	7960	7960	7960	7960	0
283	20240103	153600	1361289280	7960	7960	7960	7960	0
284	20240103	153500	1361289280	7960	7960	7960	7960	0
285	20240103	153400	1361289280	7960	7960	7960	7960	0
286	20240103	153300	1361289280	7960	7960	7960	7960	0
287	20240103	153200	1361289280	7960	7960	7960	7960	0
288	20240103	153100	1361289280	7960	7960	7960	7960	0
289	20240103	153000	1361289280	7960	7960	7960	7960	4814
290	20240103	152900	1322969840	7970	7970	7970	7970	0
291	20240103	152800	1322969840	7970	7970	7970	7970	0
292	20240103	152700	1322969840	7970	7970	7970	7970	0
293	20240103	152600	1322969840	7970	7970	7970	7970	0
294	20240103	152500	1322969840	7970	7970	7970	7970	0
295	20240103	152400	1322969840	7970	7970	7970	7970	0
296	20240103	152300	1322969840	7970	7970	7970	7970	0
297	20240103	152200	1322969840	7970	7970	7970	7970	0
298	20240103	152100	1322969840	7970	7970	7970	7970	0
299	20240103	152000	1322969840	7970	7970	7970	7970	0
300	20240103	151900	1322969840	7970	7970	7980	7960	3961
301	20240103	151800	1291393170	7980	7980	7980	7980	73
302	20240103	151700	1290810630	7970	7980	7980	7970	151
303	20240103	151600	1289606940	7970	7970	7970	7960	813
304	20240103	151500	1283127430	7970	7970	7970	7960	405
305	20240103	151400	1279899790	7960	7970	7970	7960	51
306	20240103	151300	1279493770	7970	7970	7970	7960	27
307	20240103	151200	1279278630	7970	7960	7970	7960	418
308	20240103	151100	1275947290	7970	7970	7970	7960	232
309	20240103	151000	1274098430	7970	7970	7970	7970	247
310	20240103	150900	1272129840	7960	7960	7970	7960	386
311	20240103	150800	1269056780	7960	7970	7970	7960	16
312	20240103	150700	1268929270	7970	7970	7970	7960	82
313	20240103	150600	1268275910	7960	7960	7960	7960	199
314	20240103	150500	1266691870	7960	7970	7970	7960	4640
315	20240103	150400	1229753150	7970	7970	7970	7970	3
316	20240103	150300	1229729240	7960	7970	7970	7960	1624
317	20240103	150200	1216786140	7970	7970	7970	7970	0
318	20240103	150100	1216786140	7970	7970	7970	7970	1
319	20240103	150000	1216778170	7970	7970	7970	7970	148
320	20240103	145900	1215598610	7980	7980	7980	7980	0
321	20240103	145800	1215598610	7980	7970	7980	7970	121
322	20240103	145700	1214634030	7970	7970	7970	7970	175
323	20240103	145600	1213239280	7970	7970	7970	7970	26
324	20240103	145500	1213032060	7970	7970	7970	7970	71
325	20240103	145400	1212466190	7970	7970	7970	7970	24
326	20240103	145300	1212274910	7960	7970	7980	7960	508
327	20240103	145200	1208225330	7970	7970	7980	7970	154
328	20240103	145100	1206997940	7970	7970	7970	7970	743
329	20240103	145000	1201076230	7980	7980	7980	7980	10
330	20240103	144900	1200996430	7980	7970	7980	7970	150
331	20240103	144800	1199800430	7970	7970	7970	7970	940
332	20240103	144700	1192308630	7970	7970	7970	7970	2
333	20240103	144600	1192292690	7970	7970	7970	7970	0
334	20240103	144500	1192292690	7970	7970	7970	7970	1621
335	20240103	144400	1179373320	7980	7970	7980	7970	55
336	20240103	144300	1178934600	7980	7970	7980	7970	102
337	20240103	144200	1178121640	7970	7980	7980	7970	2649
338	20240103	144100	1157009010	7980	7980	7980	7980	1
339	20240103	144000	1157001030	7980	7980	7980	7980	11
340	20240103	143900	1156913250	7970	7970	7970	7970	58
341	20240103	143800	1156450990	7970	7970	7970	7970	10
342	20240103	143700	1156371290	7980	7980	7980	7980	0
343	20240103	143600	1156371290	7980	7970	7980	7970	110
344	20240103	143500	1155493990	7970	7970	7970	7970	118
345	20240103	143400	1154553530	7970	7970	7970	7970	151
346	20240103	143300	1153350060	7970	7970	7970	7970	168
347	20240103	143200	1152011100	7970	7970	7970	7970	2
348	20240103	143100	1151995160	7980	7980	7980	7980	0
349	20240103	143000	1151995160	7980	7980	7980	7980	40
350	20240103	142900	1151675960	7970	7970	7980	7970	164
351	20240103	142800	1150368680	7970	7970	7970	7970	0
352	20240103	142700	1150368680	7970	7970	7970	7970	1034
353	20240103	142600	1142127700	7980	7980	7980	7980	31
354	20240103	142500	1141880320	7970	7980	7980	7970	11
355	20240103	142400	1141792550	7980	7980	7980	7980	105
356	20240103	142300	1140954650	7970	7970	7970	7970	110
357	20240103	142200	1140077950	7970	7970	7970	7970	0
358	20240103	142100	1140077950	7970	7970	7970	7970	403
359	20240103	142000	1136866040	7970	7970	7970	7970	18
360	20240103	141900	1136722580	7970	7970	7970	7970	50
361	20240103	141800	1136324080	7980	7980	7980	7980	0
362	20240103	141700	1136324080	7980	7970	7980	7970	372
363	20240103	141600	1133355720	7970	7980	7980	7970	957
364	20240103	141500	1125728350	7980	7980	7980	7980	2
365	20240103	141400	1125712390	7980	7980	7980	7980	94
366	20240103	141300	1124962270	7980	7980	7980	7970	729
367	20240103	141200	1119151870	7980	7980	7980	7980	15
368	20240103	141100	1119032170	7980	7980	7980	7980	117
369	20240103	141000	1118098510	7970	7970	7970	7970	0
370	20240103	140900	1118098510	7970	7970	7970	7970	749
371	20240103	140800	1112128980	7970	7970	7970	7970	1258
372	20240103	140700	1102102720	7980	7980	7980	7980	0
373	20240103	140600	1102102720	7980	7970	7980	7970	102
374	20240103	140500	1101289760	7970	7970	7980	7970	110
375	20240103	140400	1100412960	7970	7970	7970	7970	98
376	20240103	140300	1099631900	7970	7980	7980	7970	212
377	20240103	140200	1097941710	7970	7970	7970	7970	600
378	20240103	140100	1093159710	7970	7970	7970	7970	118
379	20240103	140000	1092219250	7970	7970	7970	7970	50
380	20240103	135900	1091820750	7970	7970	7970	7970	100
381	20240103	135800	1091023750	7970	7980	7980	7970	24
382	20240103	135700	1090832410	7980	7980	7980	7980	31
383	20240103	135600	1090585030	7970	7970	7970	7970	0
384	20240103	135500	1090585030	7970	7970	7970	7970	1000
385	20240103	135400	1082615030	7970	7970	7970	7970	678
386	20240103	135300	1077211370	7970	7970	7970	7970	240
387	20240103	135200	1075298570	7980	7980	7980	7980	5
388	20240103	135100	1075258670	7970	7970	7970	7970	18
389	20240103	135000	1075115210	7970	7980	7980	7970	100
390	20240103	134900	1074317230	7980	7970	7980	7970	88
391	20240103	134800	1073615500	7980	7980	7980	7980	0
392	20240103	134700	1073615500	7980	7980	7980	7980	3
393	20240103	134600	1073591560	7970	7970	7970	7970	1
394	20240103	134500	1073583590	7980	7970	7980	7970	73
395	20240103	134400	1073001280	7970	7980	7980	7970	73
396	20240103	134300	1072419250	7980	7980	7980	7980	990
397	20240103	134200	1064519050	7980	7980	7980	7980	5
398	20240103	134100	1064479150	7980	7980	7980	7980	99
399	20240103	134000	1063689130	7980	7980	7980	7980	26
400	20240103	133900	1063481650	7980	7980	7980	7980	78
401	20240103	133800	1062859210	7980	7990	7990	7980	166
402	20240103	133700	1061533050	7990	7990	7990	7990	32
403	20240103	133600	1061277370	7990	7980	7990	7980	97
404	20240103	133500	1060503300	7980	7980	7980	7980	0
405	20240103	133400	1060503300	7980	7990	7990	7980	40
406	20240103	133300	1060183880	7990	7990	7990	7990	16
407	20240103	133200	1060056040	7980	7980	7980	7980	43
408	20240103	133100	1059712900	7980	7970	7980	7970	220
409	20240103	133000	1057959300	7970	7970	7970	7970	172
410	20240103	132900	1056588460	7970	7970	7970	7970	500
411	20240103	132800	1052603460	7970	7970	7970	7970	106
412	20240103	132700	1051758640	7980	7970	7980	7970	56
413	20240103	132600	1051312040	7980	7970	7980	7970	48
414	20240103	132500	1050929180	7970	7970	7970	7970	690
415	20240103	132400	1045429880	7970	7980	7980	7970	907
416	20240103	132300	1038200090	7970	7970	7970	7970	0
417	20240103	132200	1038200090	7970	7970	7970	7970	201
418	20240103	132100	1036598120	7980	7980	7980	7980	420
419	20240103	132000	1033246520	7980	7980	7980	7980	0
420	20240103	131900	1033246520	7980	7980	7980	7980	92
421	20240103	131800	1032512360	7970	7970	7970	7970	0
422	20240103	131700	1032512360	7970	7970	7970	7970	0
423	20240103	131600	1032512360	7970	7970	7970	7970	100
424	20240103	131500	1031715360	7970	7970	7970	7970	638
425	20240103	131400	1026630500	7970	7980	7980	7970	1352
426	20240103	131300	1015855050	7970	7970	7970	7970	404
427	20240103	131200	1012635170	7970	7970	7970	7970	0
428	20240103	131100	1012635170	7970	7970	7970	7970	18
429	20240103	131000	1012491710	7980	7980	7980	7980	4
430	20240103	130900	1012459790	7980	7980	7980	7980	192
431	20240103	130800	1010927630	7980	7970	7980	7970	583
432	20240103	130700	1006275300	7980	7980	7980	7980	3
433	20240103	130600	1006251360	7970	7980	7980	7970	338
434	20240103	130500	1003554300	7980	7980	7980	7980	30
435	20240103	130400	1003314900	7980	7980	7980	7980	100
436	20240103	130300	1002516900	7990	7990	7990	7990	0
437	20240103	130200	1002516900	7990	7990	7990	7990	105
438	20240103	130100	1001677950	7980	7980	7980	7980	161
439	20240103	130000	1000393170	7980	7980	7980	7980	103
440	20240103	125900	999571230	7990	7980	7990	7980	400
441	20240103	125800	996378530	7980	7980	7980	7980	95
442	20240103	125700	995620430	7980	7980	7980	7980	50
443	20240103	125600	995221430	7980	7980	7980	7980	98
444	20240103	125500	994439390	7980	7980	7980	7980	210
445	20240103	125400	992763590	7980	7980	7980	7980	501
446	20240103	125300	988765610	7980	7970	7980	7970	93
447	20240103	125200	988023480	7970	7980	7980	7970	1258
448	20240103	125100	977995040	7980	7980	7980	7970	37
449	20240103	125000	977699880	7970	7980	7980	7970	474
450	20240103	124900	973918000	7980	7980	7980	7980	3
451	20240103	124800	973894060	7980	7970	7980	7970	2043
452	20240103	124700	957611340	7970	7980	7980	7970	1544
453	20240103	124600	945305000	7980	7980	7980	7980	10
454	20240103	124500	945225200	7980	7980	7980	7980	51
455	20240103	124400	944818220	7970	7980	7980	7970	655
456	20240103	124300	939591870	7980	7970	7980	7970	141
457	20240103	124200	938468080	7980	7980	7980	7980	282
458	20240103	124100	936217720	7980	7980	7980	7980	8
459	20240103	124000	936153880	7980	7980	7980	7980	15
460	20240103	123900	936034180	7980	7980	7980	7980	45
461	20240103	123800	935675080	7980	7980	7980	7980	0
462	20240103	123700	935675080	7980	7980	7980	7980	10
463	20240103	123600	935595280	7980	7980	7980	7980	1
464	20240103	123500	935587300	7970	7980	7980	7970	1051
465	20240103	123400	927200920	7980	7970	7980	7970	52
466	20240103	123300	926786140	7980	7980	7980	7980	19
467	20240103	123200	926634520	7980	7980	7980	7980	2
468	20240103	123100	926618560	7980	7980	7980	7980	53
469	20240103	123000	926195620	7980	7980	7980	7980	20
470	20240103	122900	926036020	7980	7980	7980	7980	160
471	20240103	122800	924759220	7980	7980	7980	7970	520
472	20240103	122700	920614740	7970	7980	7980	7970	652
473	20240103	122600	915418250	7980	7980	7980	7980	0
474	20240103	122500	915418250	7980	7970	7980	7970	61
475	20240103	122400	914931650	7970	7980	7980	7970	1149
476	20240103	122300	905774100	7980	7980	7980	7980	360
477	20240103	122200	902901300	7970	7970	7970	7970	4510
478	20240103	122100	866956600	7980	7970	7980	7970	292
479	20240103	122000	864628800	7980	7980	7980	7980	0
480	20240103	121900	864628800	7980	7980	7980	7980	7
481	20240103	121800	864572940	7980	7980	7980	7980	0
482	20240103	121700	864572940	7980	7980	7980	7980	0
483	20240103	121600	864572940	7980	7980	7980	7980	0
484	20240103	121500	864572940	7980	7980	7980	7980	113
485	20240103	121400	863671200	7980	7970	7980	7970	303
486	20240103	121300	861256260	7980	7980	7980	7980	3
487	20240103	121200	861232320	7970	7970	7970	7970	93
488	20240103	121100	860491110	7980	7980	7980	7980	2
489	20240103	121000	860475150	7970	7970	7970	7970	1426
490	20240103	120900	849109930	7980	7980	7980	7980	6
491	20240103	120800	849062050	7980	7980	7980	7980	1
492	20240103	120700	849054070	7980	7980	7980	7980	0
493	20240103	120600	849054070	7980	7970	7980	7970	3
494	20240103	120500	849030140	7980	7980	7980	7980	1
495	20240103	120400	849022160	7970	7970	7970	7970	18
496	20240103	120300	848878700	7980	7980	7980	7970	13
497	20240103	120200	848775060	7970	7970	7970	7970	14
498	20240103	120100	848663480	7980	7980	7980	7980	315
499	20240103	120000	846149780	7980	7970	7980	7970	33
500	20240103	115900	845886620	7980	7980	7980	7980	157
501	20240103	115800	844633760	7990	7990	7990	7990	1
502	20240103	115700	844625770	7970	7980	7990	7970	29
503	20240103	115600	844394350	7990	7990	7990	7990	71
504	20240103	115500	843827060	7990	7980	7990	7980	8
505	20240103	115400	843763150	7990	7980	7990	7980	1319
506	20240103	115300	833237520	7990	7980	7990	7980	181
507	20240103	115200	831792990	7980	7990	7990	7980	7
508	20240103	115100	831737120	7980	7980	7980	7980	27
509	20240103	115000	831521660	7990	7980	7990	7980	83
510	20240103	114900	830859170	7990	7990	7990	7990	1
511	20240103	114800	830851180	7990	7990	7990	7990	0
512	20240103	114700	830851180	7990	7990	7990	7990	14
513	20240103	114600	830739320	7980	7980	7980	7980	268
514	20240103	114500	828600680	7980	7970	7980	7970	60
515	20240103	114400	828122070	7980	7970	7980	7970	41
516	20240103	114300	827795030	7980	7980	7980	7980	0
517	20240103	114200	827795030	7980	7970	7980	7970	38
518	20240103	114100	827491980	7980	7980	7980	7960	815
519	20240103	114000	821000620	7980	7980	7980	7970	33
520	20240103	113900	820737290	7980	7980	7980	7970	503
521	20240103	113800	816728350	7970	7980	7980	7970	315
522	20240103	113700	814217790	7980	7970	7990	7960	851
523	20240103	113600	807442560	7980	7980	7980	7980	3
524	20240103	113500	807418620	7980	7980	7980	7970	3794
525	20240103	113400	777180410	7980	7980	7980	7980	112
526	20240103	113300	776286650	7990	7990	7990	7990	0
527	20240103	113200	776286650	7990	7990	7990	7980	22
528	20240103	113100	776110970	7980	7990	7990	7980	375
529	20240103	113000	773118460	7990	7990	7990	7990	8
530	20240103	112900	773054540	7980	7970	7980	7970	1873
531	20240103	112800	758125930	7970	7970	7980	7970	973
532	20240103	112700	750371070	7970	7980	7980	7970	1102
533	20240103	112600	741588110	7980	7980	7990	7980	1383
534	20240103	112500	730551670	7990	7990	7990	7990	2
535	20240103	112400	730535690	7990	7990	7990	7990	1
536	20240103	112300	730527700	7990	7990	7990	7990	24
537	20240103	112200	730335940	7990	7990	7990	7990	12
538	20240103	112100	730240060	7990	7990	7990	7980	5
539	20240103	112000	730200120	7990	7990	7990	7990	1
540	20240103	111900	730192130	7970	7980	7980	7970	1108
541	20240103	111800	721360560	7990	7990	7990	7980	508
542	20240103	111700	717305980	7990	7990	7990	7990	16
543	20240103	111600	717178140	7990	7980	7990	7980	270
544	20240103	111500	715023530	7990	7990	7990	7990	1056
545	20240103	111400	706586090	7990	7990	7990	7980	47
546	20240103	111300	706210740	7990	7990	7990	7990	11
547	20240103	111200	706122850	7990	7990	7990	7990	12
548	20240103	111100	706026970	7990	7990	7990	7990	292
549	20240103	111000	703693890	7990	7990	7990	7980	31
550	20240103	110900	703446480	7990	7990	7990	7990	0
551	20240103	110800	703446480	7990	7990	7990	7990	15
552	20240103	110700	703326630	7990	7980	7990	7980	48
553	20240103	110600	702943330	7990	7990	7990	7980	112
554	20240103	110500	702048950	7990	7990	7990	7980	53
555	20240103	110400	701625850	7970	7980	7990	7970	1129
556	20240103	110300	692618010	7980	7980	7980	7980	1406
557	20240103	110200	681398130	7980	7980	7980	7980	19
558	20240103	110100	681246510	7980	7980	7980	7970	120
559	20240103	110000	680289830	7980	7980	7980	7980	1
560	20240103	105900	680281850	7970	7980	7980	7970	78
561	20240103	105800	679659710	7980	7980	7980	7980	61
562	20240103	105700	679172930	7980	7980	7980	7980	31
563	20240103	105600	678925550	7980	7980	7980	7980	31
564	20240103	105500	678678170	7970	7980	7990	7970	5709
565	20240103	105400	633120730	7990	7990	7990	7980	1268
566	20240103	105300	623002030	7990	7990	7990	7990	49
567	20240103	105200	622610520	7990	7990	7990	7990	71
568	20240103	105100	622043230	7990	7990	7990	7990	39
569	20240103	105000	621731620	7990	7990	7990	7990	482
570	20240103	104900	617880440	7990	7990	7990	7990	1248
571	20240103	104800	607908920	7990	7980	7990	7980	87
572	20240103	104700	607214640	7990	7990	7990	7990	1
573	20240103	104600	607206650	7990	7980	7990	7980	90
574	20240103	104500	606488230	7990	7990	7990	7990	14
575	20240103	104400	606376370	7980	7990	7990	7980	672
576	20240103	104300	601013620	7990	7980	7990	7980	1412
577	20240103	104200	589744690	7980	7970	7980	7970	620
578	20240103	104100	584802100	7980	7980	7980	7970	251
579	20240103	104000	582799130	7980	7980	7980	7980	693
580	20240103	103900	577268990	7980	7980	7980	7980	600
581	20240103	103800	572480990	7990	7990	7990	7990	8
582	20240103	103700	572417070	7980	7980	7980	7980	258
583	20240103	103600	570358230	7980	7980	7980	7980	976
584	20240103	103500	562569750	7980	7980	7980	7980	399
585	20240103	103400	559385730	7980	7980	7980	7980	16
586	20240103	103300	559258050	7970	7980	7980	7970	183
587	20240103	103200	557798090	7980	7980	7980	7980	5
588	20240103	103100	557758190	7970	7980	7980	7970	615
589	20240103	103000	552855490	7980	7980	7980	7980	184
590	20240103	102900	551387170	7980	7980	7980	7980	91
591	20240103	102800	550660990	7990	7990	7990	7990	15
592	20240103	102700	550541140	7980	7980	7980	7980	219
593	20240103	102600	548793520	7980	7990	7990	7980	208
594	20240103	102500	547133600	7990	7990	7990	7980	117
595	20240103	102400	546199770	7980	7980	7980	7980	218
596	20240103	102300	544460130	7990	7990	7990	7990	13
597	20240103	102200	544356260	7990	7980	7990	7980	16
598	20240103	102100	544228430	7980	7980	7980	7980	1317
599	20240103	102000	533718770	7980	7980	7980	7980	273
600	20240103	101900	531540230	7990	7980	7990	7980	302
601	20240103	101800	529130260	7980	7980	7980	7980	204
602	20240103	101700	527502340	7980	7980	7990	7980	38
603	20240103	101600	527199080	7980	7980	7990	7980	351
604	20240103	101500	524396590	7990	7990	7990	7990	1
605	20240103	101400	524388600	7970	7980	7980	7970	1319
606	20240103	101300	513863160	7970	7970	7980	7970	820
607	20240103	101200	507327600	7980	7980	7980	7970	281
608	20240103	101100	505085230	7980	7970	7980	7970	42
609	20240103	101000	504750250	7980	7980	7980	7980	15
610	20240103	100900	504630550	7980	7980	7980	7980	900
611	20240103	100800	497448550	7970	7970	7970	7970	130
612	20240103	100700	496412450	7980	7970	7980	7960	27
613	20240103	100600	496197370	7970	7970	7970	7960	558
614	20240103	100500	491751110	7970	7960	7970	7960	329
615	20240103	100400	489132070	7960	7970	7980	7960	3487
616	20240103	100300	461350960	7980	7980	7980	7970	49
617	20240103	100200	460960120	7980	7980	7980	7970	48
618	20240103	100100	460577090	7980	7980	7980	7970	336
619	20240103	100000	457898710	7970	7970	7970	7970	1513
620	20240103	095900	445840100	7980	7970	7980	7970	292
621	20240103	095800	443512850	7970	7980	7980	7970	71
622	20240103	095700	442946770	7980	7970	7980	7970	523
623	20240103	095600	438778420	7970	7970	7970	7970	10
624	20240103	095500	438698720	7980	7970	7980	7970	923
625	20240103	095400	431341980	7970	7970	7980	7960	148
626	20240103	095300	430162710	7970	7970	7970	7970	164
627	20240103	095200	428855630	7970	7970	7980	7970	558
628	20240103	095100	424408270	7970	7970	7970	7960	689
629	20240103	095000	418918610	7970	7970	7970	7960	389
630	20240103	094900	415820510	7970	7970	7970	7960	726
631	20240103	094800	410034470	7970	7970	7970	7970	39
632	20240103	094700	409723640	7960	7960	7960	7960	18
633	20240103	094600	409580360	7970	7970	7970	7960	166
634	20240103	094500	408257630	7970	7960	7970	7960	647
635	20240103	094400	403107400	7960	7990	7990	7960	8305
636	20240103	094300	336969710	7980	8000	8000	7970	2832
637	20240103	094200	314369990	7990	8000	8000	7990	230
638	20240103	094100	312532170	8000	7980	8000	7980	256
639	20240103	094000	310487130	8000	7990	8010	7990	441
640	20240103	093900	306963430	8010	7990	8010	7990	128
641	20240103	093800	305940310	8010	8010	8010	7990	287
642	20240103	093700	303644460	8010	8010	8010	8010	113
643	20240103	093600	302739330	8010	8010	8010	8000	129
644	20240103	093500	301707130	8010	8010	8010	8000	234
645	20240103	093400	299834930	8010	8020	8020	8010	59
646	20240103	093300	299362320	8020	8000	8030	8000	27
647	20240103	093200	299145890	8030	8030	8030	8030	3
648	20240103	093100	299121800	8000	8000	8000	7990	211
649	20240103	093000	297434290	8000	8030	8030	8000	146
650	20240103	092900	296266110	8030	8000	8030	8000	20
651	20240103	092800	296106080	8030	8000	8030	8000	23
652	20240103	092700	295922020	8000	8030	8030	8000	885
653	20240103	092600	288841990	8000	8010	8030	8000	331
654	20240103	092500	286192660	8010	8010	8010	8010	245
655	20240103	092400	284230210	8010	8030	8030	8000	293
656	20240103	092300	281886030	8030	7990	8030	7990	1414
657	20240103	092200	270558670	8010	8010	8010	7980	1848
658	20240103	092100	255795770	8010	8000	8010	8000	56
659	20240103	092000	255347620	8000	7980	8010	7980	1377
660	20240103	091900	244337000	8000	8000	8000	7980	786
661	20240103	091800	238064640	8000	8000	8000	7980	683
662	20240103	091700	232607640	8000	7990	8000	7980	599
663	20240103	091600	227827560	8000	8000	8000	7980	2329
664	20240103	091500	209229690	7990	8000	8000	7990	1656
665	20240103	091400	195990530	8000	7990	8000	7990	187
666	20240103	091300	194495100	8000	7990	8000	7990	517
667	20240103	091200	190359200	8000	8000	8020	7990	1869
668	20240103	091100	175406370	8010	8020	8020	8010	724
669	20240103	091000	169607030	8010	8000	8020	8000	700
670	20240103	090900	164000550	8010	8000	8010	8000	1494
671	20240103	090800	152048210	8010	8030	8030	8000	2807
672	20240103	090700	129557620	8030	8040	8040	8020	495
673	20240103	090600	125582210	8040	8020	8050	8020	674
674	20240103	090500	120176650	8020	8050	8050	8010	2326
675	20240103	090400	101527210	8020	8040	8050	8020	2137
676	20240103	090300	84364180	8050	8040	8050	8040	370
677	20240103	090200	81388720	8050	8050	8050	8040	999
678	20240103	090100	73347850	8050	8050	8050	8030	3094
679	20240103	090000	48446550	8040	8040	8040	8010	6028