KissMeData/150900/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	202700	2093312830	9750	9750	9750	9750	2475
3	20240108	202600	2093312830	9750	9750	9750	9750	0
4	20240108	202500	2093312830	9750	9750	9750	9750	0
5	20240108	202400	2093312830	9750	9750	9750	9750	0
6	20240108	202300	2093312830	9750	9750	9750	9750	0
7	20240108	202200	2093312830	9750	9750	9750	9750	0
8	20240108	202100	2093312830	9750	9750	9750	9750	0
9	20240108	202000	2093312830	9750	9750	9750	9750	0
10	20240108	201900	2093312830	9750	9750	9750	9750	0
11	20240108	201800	2093312830	9750	9750	9750	9750	0
12	20240108	201700	2093312830	9750	9750	9750	9750	0
13	20240108	201600	2093312830	9750	9750	9750	9750	0
14	20240108	201500	2093312830	9750	9750	9750	9750	0
15	20240108	201400	2093312830	9750	9750	9750	9750	0
16	20240108	201300	2093312830	9750	9750	9750	9750	0
17	20240108	201200	2093312830	9750	9750	9750	9750	0
18	20240108	201100	2093312830	9750	9750	9750	9750	0
19	20240108	201000	2093312830	9750	9750	9750	9750	0
20	20240108	200900	2093312830	9750	9750	9750	9750	0
21	20240108	200800	2093312830	9750	9750	9750	9750	0
22	20240108	200700	2093312830	9750	9750	9750	9750	0
23	20240108	200600	2093312830	9750	9750	9750	9750	0
24	20240108	200500	2093312830	9750	9750	9750	9750	0
25	20240108	200400	2093312830	9750	9750	9750	9750	0
26	20240108	200300	2093312830	9750	9750	9750	9750	0
27	20240108	200200	2093312830	9750	9750	9750	9750	0
28	20240108	200100	2093312830	9750	9750	9750	9750	0
29	20240108	200000	2093312830	9750	9750	9750	9750	0
30	20240108	195900	2093312830	9750	9750	9750	9750	0
31	20240108	195800	2093312830	9750	9750	9750	9750	0
32	20240108	195700	2093312830	9750	9750	9750	9750	2475
33	20240108	195600	2093312830	9750	9750	9750	9750	0
34	20240108	195500	2093312830	9750	9750	9750	9750	0
35	20240108	195400	2093312830	9750	9750	9750	9750	0
36	20240108	195300	2093312830	9750	9750	9750	9750	0
37	20240108	195200	2093312830	9750	9750	9750	9750	0
38	20240108	195100	2093312830	9750	9750	9750	9750	0
39	20240108	195000	2093312830	9750	9750	9750	9750	0
40	20240108	194900	2093312830	9750	9750	9750	9750	0
41	20240108	194800	2093312830	9750	9750	9750	9750	0
42	20240108	194700	2093312830	9750	9750	9750	9750	0
43	20240108	194600	2093312830	9750	9750	9750	9750	0
44	20240108	194500	2093312830	9750	9750	9750	9750	0
45	20240108	194400	2093312830	9750	9750	9750	9750	0
46	20240108	194300	2093312830	9750	9750	9750	9750	0
47	20240108	194200	2093312830	9750	9750	9750	9750	0
48	20240108	194100	2093312830	9750	9750	9750	9750	0
49	20240108	194000	2093312830	9750	9750	9750	9750	0
50	20240108	193900	2093312830	9750	9750	9750	9750	0
51	20240108	193800	2093312830	9750	9750	9750	9750	0
52	20240108	193700	2093312830	9750	9750	9750	9750	0
53	20240108	193600	2093312830	9750	9750	9750	9750	0
54	20240108	193500	2093312830	9750	9750	9750	9750	0
55	20240108	193400	2093312830	9750	9750	9750	9750	0
56	20240108	193300	2093312830	9750	9750	9750	9750	0
57	20240108	193200	2093312830	9750	9750	9750	9750	0
58	20240108	193100	2093312830	9750	9750	9750	9750	0
59	20240108	193000	2093312830	9750	9750	9750	9750	0
60	20240108	192900	2093312830	9750	9750	9750	9750	0
61	20240108	192800	2093312830	9750	9750	9750	9750	0
62	20240108	192700	2093312830	9750	9750	9750	9750	2475
63	20240108	192600	2093312830	9750	9750	9750	9750	0
64	20240108	192500	2093312830	9750	9750	9750	9750	0
65	20240108	192400	2093312830	9750	9750	9750	9750	0
66	20240108	192300	2093312830	9750	9750	9750	9750	0
67	20240108	192200	2093312830	9750	9750	9750	9750	0
68	20240108	192100	2093312830	9750	9750	9750	9750	0
69	20240108	192000	2093312830	9750	9750	9750	9750	0
70	20240108	191900	2093312830	9750	9750	9750	9750	0
71	20240108	191800	2093312830	9750	9750	9750	9750	0
72	20240108	191700	2093312830	9750	9750	9750	9750	0
73	20240108	191600	2093312830	9750	9750	9750	9750	0
74	20240108	191500	2093312830	9750	9750	9750	9750	0
75	20240108	191400	2093312830	9750	9750	9750	9750	0
76	20240108	191300	2093312830	9750	9750	9750	9750	0
77	20240108	191200	2093312830	9750	9750	9750	9750	0
78	20240108	191100	2093312830	9750	9750	9750	9750	0
79	20240108	191000	2093312830	9750	9750	9750	9750	0
80	20240108	190900	2093312830	9750	9750	9750	9750	0
81	20240108	190800	2093312830	9750	9750	9750	9750	0
82	20240108	190700	2093312830	9750	9750	9750	9750	0
83	20240108	190600	2093312830	9750	9750	9750	9750	0
84	20240108	190500	2093312830	9750	9750	9750	9750	0
85	20240108	190400	2093312830	9750	9750	9750	9750	0
86	20240108	190300	2093312830	9750	9750	9750	9750	0
87	20240108	190200	2093312830	9750	9750	9750	9750	0
88	20240108	190100	2093312830	9750	9750	9750	9750	0
89	20240108	190000	2093312830	9750	9750	9750	9750	0
90	20240108	185900	2093312830	9750	9750	9750	9750	0
91	20240108	185800	2093312830	9750	9750	9750	9750	0
92	20240108	185700	2093312830	9750	9750	9750	9750	2475
93	20240108	185600	2093312830	9750	9750	9750	9750	0
94	20240108	185500	2093312830	9750	9750	9750	9750	0
95	20240108	185400	2093312830	9750	9750	9750	9750	0
96	20240108	185300	2093312830	9750	9750	9750	9750	0
97	20240108	185200	2093312830	9750	9750	9750	9750	0
98	20240108	185100	2093312830	9750	9750	9750	9750	0
99	20240108	185000	2093312830	9750	9750	9750	9750	0
100	20240108	184900	2093312830	9750	9750	9750	9750	0
101	20240108	184800	2093312830	9750	9750	9750	9750	0
102	20240108	184700	2093312830	9750	9750	9750	9750	0
103	20240108	184600	2093312830	9750	9750	9750	9750	0
104	20240108	184500	2093312830	9750	9750	9750	9750	0
105	20240108	184400	2093312830	9750	9750	9750	9750	0
106	20240108	184300	2093312830	9750	9750	9750	9750	0
107	20240108	184200	2093312830	9750	9750	9750	9750	0
108	20240108	184100	2093312830	9750	9750	9750	9750	0
109	20240108	184000	2093312830	9750	9750	9750	9750	0
110	20240108	183900	2093312830	9750	9750	9750	9750	0
111	20240108	183800	2093312830	9750	9750	9750	9750	0
112	20240108	183700	2093312830	9750	9750	9750	9750	0
113	20240108	183600	2093312830	9750	9750	9750	9750	0
114	20240108	183500	2093312830	9750	9750	9750	9750	0
115	20240108	183400	2093312830	9750	9750	9750	9750	0
116	20240108	183300	2093312830	9750	9750	9750	9750	0
117	20240108	183200	2093312830	9750	9750	9750	9750	0
118	20240108	183100	2093312830	9750	9750	9750	9750	0
119	20240108	183000	2093312830	9750	9750	9750	9750	0
120	20240108	182900	2093312830	9750	9750	9750	9750	0
121	20240108	182800	2093312830	9750	9750	9750	9750	0
122	20240108	182700	2093312830	9750	9750	9750	9750	2475
123	20240108	182600	2093312830	9750	9750	9750	9750	0
124	20240108	182500	2093312830	9750	9750	9750	9750	0
125	20240108	182400	2093312830	9750	9750	9750	9750	0
126	20240108	182300	2093312830	9750	9750	9750	9750	0
127	20240108	182200	2093312830	9750	9750	9750	9750	0
128	20240108	182100	2093312830	9750	9750	9750	9750	0
129	20240108	182000	2093312830	9750	9750	9750	9750	0
130	20240108	181900	2093312830	9750	9750	9750	9750	0
131	20240108	181800	2093312830	9750	9750	9750	9750	0
132	20240108	181700	2093312830	9750	9750	9750	9750	0
133	20240108	181600	2093312830	9750	9750	9750	9750	0
134	20240108	181500	2093312830	9750	9750	9750	9750	0
135	20240108	181400	2093312830	9750	9750	9750	9750	0
136	20240108	181300	2093312830	9750	9750	9750	9750	0
137	20240108	181200	2093312830	9750	9750	9750	9750	0
138	20240108	181100	2093312830	9750	9750	9750	9750	0
139	20240108	181000	2093312830	9750	9750	9750	9750	0
140	20240108	180900	2093312830	9750	9750	9750	9750	0
141	20240108	180800	2093312830	9750	9750	9750	9750	0
142	20240108	180700	2093312830	9750	9750	9750	9750	0
143	20240108	180600	2093312830	9750	9750	9750	9750	0
144	20240108	180500	2093312830	9750	9750	9750	9750	0
145	20240108	180400	2093312830	9750	9750	9750	9750	0
146	20240108	180300	2093312830	9750	9750	9750	9750	0
147	20240108	180200	2093312830	9750	9750	9750	9750	0
148	20240108	180100	2093312830	9750	9750	9750	9750	0
149	20240108	180000	2093312830	9750	9750	9750	9750	0
150	20240108	175900	2093312830	9750	9750	9750	9750	0
151	20240108	175800	2093312830	9750	9750	9750	9750	0
152	20240108	175700	2093312830	9750	9750	9750	9750	2475
153	20240108	175600	2093312830	9750	9750	9750	9750	0
154	20240108	175500	2093312830	9750	9750	9750	9750	0
155	20240108	175400	2093312830	9750	9750	9750	9750	0
156	20240108	175300	2093312830	9750	9750	9750	9750	0
157	20240108	175200	2093312830	9750	9750	9750	9750	0
158	20240108	175100	2093312830	9750	9750	9750	9750	0
159	20240108	175000	2093312830	9750	9750	9750	9750	0
160	20240108	174900	2093312830	9750	9750	9750	9750	0
161	20240108	174800	2093312830	9750	9750	9750	9750	0
162	20240108	174700	2093312830	9750	9750	9750	9750	0
163	20240108	174600	2093312830	9750	9750	9750	9750	0
164	20240108	174500	2093312830	9750	9750	9750	9750	0
165	20240108	174400	2093312830	9750	9750	9750	9750	0
166	20240108	174300	2093312830	9750	9750	9750	9750	0
167	20240108	174200	2093312830	9750	9750	9750	9750	0
168	20240108	174100	2093312830	9750	9750	9750	9750	0
169	20240108	174000	2093312830	9750	9750	9750	9750	0
170	20240108	173900	2093312830	9750	9750	9750	9750	0
171	20240108	173800	2093312830	9750	9750	9750	9750	0
172	20240108	173700	2093312830	9750	9750	9750	9750	0
173	20240108	173600	2093312830	9750	9750	9750	9750	0
174	20240108	173500	2093312830	9750	9750	9750	9750	0
175	20240108	173400	2093312830	9750	9750	9750	9750	0
176	20240108	173300	2093312830	9750	9750	9750	9750	0
177	20240108	173200	2093312830	9750	9750	9750	9750	0
178	20240108	173100	2093312830	9750	9750	9750	9750	0
179	20240108	173000	2093312830	9750	9750	9750	9750	0
180	20240108	172900	2093312830	9750	9750	9750	9750	0
181	20240108	172800	2093312830	9750	9750	9750	9750	0
182	20240108	172700	2093312830	9750	9750	9750	9750	2475
183	20240108	172600	2093312830	9750	9750	9750	9750	0
184	20240108	172500	2093312830	9750	9750	9750	9750	0
185	20240108	172400	2093312830	9750	9750	9750	9750	0
186	20240108	172300	2093312830	9750	9750	9750	9750	0
187	20240108	172200	2093312830	9750	9750	9750	9750	0
188	20240108	172100	2093312830	9750	9750	9750	9750	0
189	20240108	172000	2093312830	9750	9750	9750	9750	0
190	20240108	171900	2093312830	9750	9750	9750	9750	0
191	20240108	171800	2093312830	9750	9750	9750	9750	0
192	20240108	171700	2093312830	9750	9750	9750	9750	0
193	20240108	171600	2093312830	9750	9750	9750	9750	0
194	20240108	171500	2093312830	9750	9750	9750	9750	0
195	20240108	171400	2093312830	9750	9750	9750	9750	0
196	20240108	171300	2093312830	9750	9750	9750	9750	0
197	20240108	171200	2093312830	9750	9750	9750	9750	0
198	20240108	171100	2093312830	9750	9750	9750	9750	0
199	20240108	171000	2093312830	9750	9750	9750	9750	0
200	20240108	170900	2093312830	9750	9750	9750	9750	0
201	20240108	170800	2093312830	9750	9750	9750	9750	0
202	20240108	170700	2093312830	9750	9750	9750	9750	0
203	20240108	170600	2093312830	9750	9750	9750	9750	0
204	20240108	170500	2093312830	9750	9750	9750	9750	0
205	20240108	170400	2093312830	9750	9750	9750	9750	0
206	20240108	170300	2093312830	9750	9750	9750	9750	0
207	20240108	170200	2093312830	9750	9750	9750	9750	0
208	20240108	170100	2093312830	9750	9750	9750	9750	0
209	20240108	170000	2093312830	9750	9750	9750	9750	0
210	20240108	165900	2093312830	9750	9750	9750	9750	0
211	20240108	165800	2093312830	9750	9750	9750	9750	0
212	20240108	165700	2093312830	9750	9750	9750	9750	2475
213	20240108	165600	2093312830	9750	9750	9750	9750	0
214	20240108	165500	2093312830	9750	9750	9750	9750	0
215	20240108	165400	2093312830	9750	9750	9750	9750	0
216	20240108	165300	2093312830	9750	9750	9750	9750	0
217	20240108	165200	2093312830	9750	9750	9750	9750	0
218	20240108	165100	2093312830	9750	9750	9750	9750	0
219	20240108	165000	2093312830	9750	9750	9750	9750	0
220	20240108	164900	2093312830	9750	9750	9750	9750	0
221	20240108	164800	2093312830	9750	9750	9750	9750	0
222	20240108	164700	2093312830	9750	9750	9750	9750	0
223	20240108	164600	2093312830	9750	9750	9750	9750	0
224	20240108	164500	2093312830	9750	9750	9750	9750	0
225	20240108	164400	2093312830	9750	9750	9750	9750	0
226	20240108	164300	2093312830	9750	9750	9750	9750	0
227	20240108	164200	2093312830	9750	9750	9750	9750	0
228	20240108	164100	2093312830	9750	9750	9750	9750	0
229	20240108	164000	2093312830	9750	9750	9750	9750	0
230	20240108	163900	2093312830	9750	9750	9750	9750	0
231	20240108	163800	2093312830	9750	9750	9750	9750	0
232	20240108	163700	2093312830	9750	9750	9750	9750	0
233	20240108	163600	2093312830	9750	9750	9750	9750	0
234	20240108	163500	2093312830	9750	9750	9750	9750	0
235	20240108	163400	2093312830	9750	9750	9750	9750	0
236	20240108	163300	2093312830	9750	9750	9750	9750	0
237	20240108	163200	2093312830	9750	9750	9750	9750	0
238	20240108	163100	2093312830	9750	9750	9750	9750	0
239	20240108	163000	2093312830	9750	9750	9750	9750	0
240	20240108	162900	2093312830	9750	9750	9750	9750	0
241	20240108	162800	2093312830	9750	9750	9750	9750	0
242	20240108	162700	2093312830	9750	9750	9750	9750	2475
243	20240108	162600	2093312830	9750	9750	9750	9750	0
244	20240108	162500	2093312830	9750	9750	9750	9750	0
245	20240108	162400	2093312830	9750	9750	9750	9750	0
246	20240108	162300	2093312830	9750	9750	9750	9750	0
247	20240108	162200	2093312830	9750	9750	9750	9750	0
248	20240108	162100	2093312830	9750	9750	9750	9750	0
249	20240108	162000	2093312830	9750	9750	9750	9750	0
250	20240108	161900	2093312830	9750	9750	9750	9750	0
251	20240108	161800	2093312830	9750	9750	9750	9750	0
252	20240108	161700	2093312830	9750	9750	9750	9750	0
253	20240108	161600	2093312830	9750	9750	9750	9750	0
254	20240108	161500	2093312830	9750	9750	9750	9750	0
255	20240108	161400	2093312830	9750	9750	9750	9750	0
256	20240108	161300	2093312830	9750	9750	9750	9750	0
257	20240108	161200	2093312830	9750	9750	9750	9750	0
258	20240108	161100	2093312830	9750	9750	9750	9750	0
259	20240108	161000	2093312830	9750	9750	9750	9750	0
260	20240108	160900	2093312830	9750	9750	9750	9750	0
261	20240108	160800	2093312830	9750	9750	9750	9750	0
262	20240108	160700	2093312830	9750	9750	9750	9750	0
263	20240108	160600	2093312830	9750	9750	9750	9750	0
264	20240108	160500	2093312830	9750	9750	9750	9750	0
265	20240108	160400	2093312830	9750	9750	9750	9750	0
266	20240108	160300	2093312830	9750	9750	9750	9750	0
267	20240108	160200	2093312830	9750	9750	9750	9750	0
268	20240108	160100	2093312830	9750	9750	9750	9750	0
269	20240108	160000	2093312830	9750	9750	9750	9750	0
270	20240108	155900	2093312830	9750	9750	9750	9750	0
271	20240108	155800	2093312830	9750	9750	9750	9750	0
272	20240108	155700	2093312830	9750	9750	9750	9750	2475
273	20240108	155600	2093312830	9750	9750	9750	9750	0
274	20240108	155500	2093312830	9750	9750	9750	9750	0
275	20240108	155400	2093312830	9750	9750	9750	9750	0
276	20240108	155300	2093312830	9750	9750	9750	9750	0
277	20240108	155200	2093312830	9750	9750	9750	9750	0
278	20240108	155100	2093312830	9750	9750	9750	9750	0
279	20240108	155000	2093312830	9750	9750	9750	9750	0
280	20240108	154900	2093312830	9750	9750	9750	9750	0
281	20240108	154800	2093312830	9750	9750	9750	9750	0
282	20240108	154700	2093312830	9750	9750	9750	9750	0
283	20240108	154600	2093312830	9750	9750	9750	9750	0
284	20240108	154500	2093312830	9750	9750	9750	9750	0
285	20240108	154400	2093312830	9750	9750	9750	9750	0
286	20240108	154300	2093312830	9750	9750	9750	9750	0
287	20240108	154200	2093312830	9750	9750	9750	9750	0
288	20240108	154100	2093312830	9750	9750	9750	9750	0
289	20240108	154000	2093312830	9750	9750	9750	9750	0
290	20240108	153900	2093312830	9750	9750	9750	9750	0
291	20240108	153800	2093312830	9750	9750	9750	9750	0
292	20240108	153700	2093312830	9750	9750	9750	9750	0
293	20240108	153600	2093312830	9750	9750	9750	9750	0
294	20240108	153500	2093312830	9750	9750	9750	9750	0
295	20240108	153400	2093312830	9750	9750	9750	9750	0
296	20240108	153300	2093312830	9750	9750	9750	9750	0
297	20240108	153200	2093312830	9750	9750	9750	9750	0
298	20240108	153100	2093312830	9750	9750	9750	9750	0
299	20240108	153000	2093312830	9750	9750	9750	9750	2475
300	20240108	152900	2069181580	9790	9790	9790	9790	0
301	20240108	152800	2069181580	9790	9790	9790	9790	0
302	20240108	152700	2069181580	9790	9790	9790	9790	0
303	20240108	152600	2069181580	9790	9790	9790	9790	0
304	20240108	152500	2069181580	9790	9790	9790	9790	0
305	20240108	152400	2069181580	9790	9790	9790	9790	0
306	20240108	152300	2069181580	9790	9790	9790	9790	0
307	20240108	152200	2069181580	9790	9790	9790	9790	0
308	20240108	152100	2069181580	9790	9790	9790	9790	0
309	20240108	152000	2069181580	9790	9790	9790	9790	0
310	20240108	151900	2069181580	9790	9790	9790	9790	10
311	20240108	151800	2069083680	9790	9790	9790	9790	17
312	20240108	151700	2068917250	9790	9780	9790	9780	107
313	20240108	151600	2067870740	9780	9740	9780	9740	134
314	20240108	151500	2066560740	9790	9730	9790	9730	310
315	20240108	151400	2063529950	9750	9750	9750	9750	7
316	20240108	151300	2063461700	9760	9720	9760	9720	7
317	20240108	151200	2063393620	9790	9730	9790	9700	1832
318	20240108	151100	2045613940	9740	9730	9740	9720	738
319	20240108	151000	2038433940	9740	9750	9750	9710	921
320	20240108	150900	2029484430	9750	9760	9780	9750	461
321	20240108	150800	2024985100	9780	9780	9790	9780	65
322	20240108	150700	2024349320	9780	9780	9780	9780	0
323	20240108	150600	2024349320	9780	9780	9810	9760	66
324	20240108	150500	2023704580	9780	9780	9780	9780	22
325	20240108	150400	2023489420	9790	9800	9810	9790	408
326	20240108	150300	2019492100	9810	9800	9810	9800	14
327	20240108	150200	2019354830	9810	9800	9810	9800	67
328	20240108	150100	2018697660	9810	9790	9810	9740	579
329	20240108	150000	2013026180	9800	9780	9800	9780	18
330	20240108	145900	2012849980	9790	9790	9790	9790	1
331	20240108	145800	2012840190	9780	9750	9780	9750	50
332	20240108	145700	2012352460	9720	9730	9730	9720	109
333	20240108	145600	2011292670	9770	9760	9770	9760	8
334	20240108	145500	2011214580	9770	9720	9770	9720	14
335	20240108	145400	2011078150	9770	9770	9770	9770	32
336	20240108	145300	2010765510	9760	9760	9760	9760	7
337	20240108	145200	2010697190	9720	9760	9760	9710	3772
338	20240108	145100	1974000100	9790	9790	9790	9790	7
339	20240108	145000	1973931570	9800	9800	9800	9800	0
340	20240108	144900	1973931570	9800	9800	9800	9800	53
341	20240108	144800	1973412170	9810	9800	9810	9760	2324
342	20240108	144700	1950712490	9800	9800	9800	9800	7
343	20240108	144600	1950643890	9810	9800	9810	9800	21
344	20240108	144500	1950437950	9810	9810	9810	9810	0
345	20240108	144400	1950437950	9810	9800	9810	9800	785
346	20240108	144300	1942737290	9810	9790	9810	9790	102
347	20240108	144200	1941737360	9790	9790	9790	9790	1
348	20240108	144100	1941727570	9800	9800	9800	9800	0
349	20240108	144000	1941727570	9800	9800	9800	9800	0
350	20240108	143900	1941727570	9800	9800	9800	9800	1000
351	20240108	143800	1931927570	9790	9800	9800	9790	1007
352	20240108	143700	1922068970	9800	9790	9800	9790	1000
353	20240108	143600	1912270720	9770	9780	9790	9770	58
354	20240108	143500	1911703470	9780	9780	9780	9780	27
355	20240108	143400	1911439410	9770	9780	9780	9770	136
356	20240108	143300	1910110000	9770	9780	9780	9770	91
357	20240108	143200	1909220290	9780	9780	9780	9780	7
358	20240108	143100	1909151830	9790	9780	9790	9780	15
359	20240108	143000	1909005120	9780	9790	9790	9780	315
360	20240108	142900	1905923840	9790	9790	9790	9790	0
361	20240108	142800	1905923840	9790	9790	9790	9790	7
362	20240108	142700	1905855310	9790	9790	9790	9790	126
363	20240108	142600	1904621770	9790	9790	9790	9790	0
364	20240108	142500	1904621770	9790	9820	9820	9790	1683
365	20240108	142400	1888118710	9830	9840	9840	9830	227
366	20240108	142300	1885886890	9840	9850	9850	9840	14
367	20240108	142200	1885749060	9850	9840	9850	9830	49
368	20240108	142100	1885266610	9840	9850	9850	9840	54
369	20240108	142000	1884735240	9850	9850	9850	9850	20
370	20240108	141900	1884538240	9850	9860	9860	9850	110
371	20240108	141800	1883454550	9860	9860	9860	9860	7
372	20240108	141700	1883385530	9870	9870	9870	9860	12
373	20240108	141600	1883267190	9870	9870	9870	9870	1
374	20240108	141500	1883257320	9870	9870	9870	9870	2
375	20240108	141400	1883237580	9880	9880	9880	9870	13
376	20240108	141300	1883109220	9880	9880	9880	9880	11
377	20240108	141200	1883000540	9880	9860	9880	9860	160
378	20240108	141100	1881419910	9830	9850	9870	9830	56
379	20240108	141000	1880868870	9850	9850	9850	9850	1
380	20240108	140900	1880859020	9860	9850	9860	9840	70
381	20240108	140800	1880170060	9850	9850	9850	9850	61
382	20240108	140700	1879569210	9840	9840	9840	9840	0
383	20240108	140600	1879569210	9840	9850	9850	9840	55
384	20240108	140500	1879028000	9850	9850	9850	9850	151
385	20240108	140400	1877540650	9850	9890	9890	9840	4208
386	20240108	140300	1836067350	9890	9880	9890	9880	297
387	20240108	140200	1833130580	9870	9870	9880	9860	18
388	20240108	140100	1832953000	9870	9860	9870	9860	8
389	20240108	140000	1832874050	9870	9860	9870	9860	87
390	20240108	135900	1832016160	9860	9870	9870	9860	232
391	20240108	135800	1829726750	9870	9880	9880	9870	51
392	20240108	135700	1829222940	9890	9890	9890	9880	11
393	20240108	135600	1829114220	9890	9890	9890	9890	71
394	20240108	135500	1828412030	9890	9890	9890	9890	48
395	20240108	135400	1827937310	9890	9890	9890	9890	7
396	20240108	135300	1827868080	9890	9900	9900	9890	107
397	20240108	135200	1826808860	9920	9900	9920	9900	741
398	20240108	135100	1819470840	9900	9890	9900	9890	279
399	20240108	135000	1816708810	9890	9900	9900	9890	11
400	20240108	134900	1816599990	9890	9890	9890	9870	90
401	20240108	134800	1815709910	9890	9860	9890	9850	976
402	20240108	134700	1806070400	9860	9860	9860	9860	631
403	20240108	134600	1799848740	9860	9860	9860	9860	8
404	20240108	134500	1799769860	9850	9850	9850	9850	7
405	20240108	134400	1799700910	9840	9840	9850	9840	59
406	20240108	134300	1799120280	9890	9890	9890	9890	0
407	20240108	134200	1799120280	9890	9870	9890	9870	43
408	20240108	134100	1798695220	9890	9890	9890	9890	0
409	20240108	134000	1798695220	9890	9890	9890	9890	0
410	20240108	133900	1798695220	9890	9870	9890	9870	1000
411	20240108	133800	1788805780	9830	9850	9850	9830	345
412	20240108	133700	1785411770	9890	9890	9890	9890	7
413	20240108	133600	1785342540	9900	9850	9900	9840	1125
414	20240108	133500	1774214140	9840	9880	9880	9840	4119
415	20240108	133400	1733634180	9890	9890	9890	9890	129
416	20240108	133300	1732358370	9890	9900	9900	9880	58
417	20240108	133200	1731784710	9880	9910	9910	9880	413
418	20240108	133100	1727700190	9910	9910	9910	9900	198
419	20240108	133000	1725738250	9910	9910	9920	9910	140
420	20240108	132900	1724350440	9900	9920	9920	9900	268
421	20240108	132800	1721696380	9930	9930	9930	9930	9
422	20240108	132700	1721607010	9940	9900	9940	9900	82
423	20240108	132600	1720793370	9920	9900	9930	9900	221
424	20240108	132500	1718602990	9870	9950	9950	9870	158
425	20240108	132400	1717036200	9950	9920	9950	9920	571
426	20240108	132300	1711356220	9930	9930	9930	9920	163
427	20240108	132200	1709737700	9920	9890	9920	9870	438
428	20240108	132100	1705403220	9900	9910	9910	9900	240
429	20240108	132000	1703027150	9900	9900	9900	9900	300
430	20240108	131900	1700057150	9900	9910	9910	9900	52
431	20240108	131800	1699542280	9920	9900	9920	9900	420
432	20240108	131700	1695381790	9860	9910	9910	9860	233
433	20240108	131600	1693077680	9900	9900	9900	9900	19
434	20240108	131500	1692889580	9920	9930	9930	9920	575
435	20240108	131400	1687179900	9930	9890	9930	9890	925
436	20240108	131300	1678010290	9880	9900	9900	9880	9
437	20240108	131200	1677921350	9870	9880	9880	9860	118
438	20240108	131100	1676756450	9880	9880	9880	9880	100
439	20240108	131000	1675768450	9930	9920	9930	9920	53
440	20240108	130900	1675242230	9870	9880	9880	9870	114
441	20240108	130800	1674115970	9890	9910	9910	9890	530
442	20240108	130700	1668874200	9930	9900	9940	9900	601
443	20240108	130600	1662920270	9900	9930	9940	9900	2808
444	20240108	130500	1635082040	9930	9940	9940	9930	52
445	20240108	130400	1634565400	9940	9940	9940	9930	378
446	20240108	130300	1630808100	9950	9990	9990	9950	305
447	20240108	130200	1627766950	9980	9990	9990	9980	252
448	20240108	130100	1625250160	9990	9990	9990	9990	237
449	20240108	130000	1622882530	10040	10020	10040	9990	1800
450	20240108	125900	1604888700	10030	10080	10090	10030	1165
451	20240108	125800	1593182330	10090	10060	10090	10040	1726
452	20240108	125700	1575791480	10060	10090	10100	10030	868
453	20240108	125600	1567044360	10100	9990	10100	9980	11783
454	20240108	125500	1448936130	9990	9990	10000	9990	690
455	20240108	125400	1442041040	9990	9990	10010	9980	4521
456	20240108	125300	1396840760	9970	9970	9990	9960	2357
457	20240108	125200	1373308450	9970	9900	9970	9900	1022
458	20240108	125100	1363119670	9910	9910	9910	9910	120
459	20240108	125000	1361930470	9910	9950	9970	9910	111
460	20240108	124900	1360828970	9970	9910	9970	9910	492
461	20240108	124800	1355924020	9910	9970	9990	9910	551
462	20240108	124700	1350431810	9990	9920	9990	9910	9987
463	20240108	124600	1250825560	9910	9910	9910	9910	90
464	20240108	124500	1249933660	9900	9860	9900	9860	337
465	20240108	124400	1246599760	9870	9870	9870	9870	6
466	20240108	124300	1246540540	9870	9870	9870	9870	46
467	20240108	124200	1246086520	9870	9870	9870	9870	101
468	20240108	124100	1245089650	9870	9850	9870	9850	22
469	20240108	124000	1244872530	9840	9860	9860	9840	544
470	20240108	123900	1239515870	9840	9840	9840	9840	9
471	20240108	123800	1239427310	9840	9870	9870	9840	1362
472	20240108	123700	1226019820	9880	9890	9890	9880	90
473	20240108	123600	1225129980	9890	9900	9900	9890	70
474	20240108	123500	1224437480	9950	9950	9950	9950	10
475	20240108	123400	1224337980	9950	9950	9960	9950	107
476	20240108	123300	1223272840	9960	9920	9960	9920	2146
477	20240108	123200	1201923350	9900	9900	9900	9900	101
478	20240108	123100	1200923450	9940	9900	9940	9900	1456
479	20240108	123000	1186484660	9900	9910	9910	9900	204
480	20240108	122900	1184464770	9910	9930	9930	9910	28
481	20240108	122800	1184186940	9920	9920	9930	9920	73
482	20240108	122700	1183462540	9920	9930	9930	9910	519
483	20240108	122600	1178313980	9920	9900	9920	9900	33
484	20240108	122500	1177986870	9900	9910	9910	9900	64
485	20240108	122400	1177352700	9900	9900	9910	9900	171
486	20240108	122300	1175658360	9890	9870	9890	9870	37
487	20240108	122200	1175292830	9860	9880	9880	9860	148
488	20240108	122100	1173831830	9880	9890	9890	9880	19
489	20240108	122000	1173644000	9880	9910	9910	9880	313
490	20240108	121900	1170549180	9920	9940	9950	9920	986
491	20240108	121800	1160742450	9930	9880	9940	9880	602
492	20240108	121700	1154774300	9890	9870	9890	9870	2013
493	20240108	121600	1134878620	9830	9870	9870	9830	483
494	20240108	121500	1130125810	9880	9890	9900	9880	153
495	20240108	121400	1128612550	9890	9910	9910	9890	1359
496	20240108	121300	1115168850	9890	9910	9910	9890	1946
497	20240108	121200	1095901910	9910	9890	9910	9890	1932
498	20240108	121100	1076759560	9890	9900	9900	9890	1607
499	20240108	121000	1060850330	9900	9870	9900	9870	955
500	20240108	120900	1051404370	9830	9840	9890	9830	8687
501	20240108	120800	965602640	9860	9780	9860	9780	2781
502	20240108	120700	938244910	9780	9780	9780	9780	66
503	20240108	120600	937599430	9780	9780	9780	9780	10
504	20240108	120500	937501630	9780	9780	9780	9780	7
505	20240108	120400	937433170	9780	9780	9780	9780	1
506	20240108	120300	937423390	9790	9790	9790	9790	35
507	20240108	120200	937080740	9790	9790	9790	9790	13
508	20240108	120100	936953470	9790	9790	9790	9790	108
509	20240108	120000	935896150	9790	9790	9790	9790	0
510	20240108	115900	935896150	9790	9800	9800	9790	19
511	20240108	115800	935710020	9800	9810	9810	9800	241
512	20240108	115700	933346560	9820	9810	9820	9810	2
513	20240108	115600	933326930	9830	9820	9830	9810	158
514	20240108	115500	931775880	9820	9830	9830	9820	66
515	20240108	115400	931127110	9830	9830	9830	9830	56
516	20240108	115300	930576630	9830	9850	9850	9820	716
517	20240108	115200	923532260	9850	9840	9850	9840	116
518	20240108	115100	922390430	9850	9800	9850	9790	5028
519	20240108	115000	873050070	9790	9770	9790	9760	2101
520	20240108	114900	852522340	9760	9770	9770	9760	169
521	20240108	114800	850871300	9770	9790	9790	9770	120
522	20240108	114700	849698670	9790	9790	9790	9790	2
523	20240108	114600	849679090	9770	9800	9800	9770	8
524	20240108	114500	849600900	9790	9770	9790	9770	181
525	20240108	114400	847829120	9770	9770	9770	9770	1
526	20240108	114300	847819350	9770	9790	9790	9770	17
527	20240108	114200	847653020	9790	9800	9800	9790	10
528	20240108	114100	847555090	9800	9820	9820	9800	19
529	20240108	114000	847368680	9810	9810	9810	9810	996
530	20240108	113900	837597920	9810	9810	9810	9810	51
531	20240108	113800	837097610	9810	9810	9810	9800	149
532	20240108	113700	835636200	9800	9800	9800	9800	58
533	20240108	113600	835067800	9730	9800	9820	9730	8146
534	20240108	113500	755212500	9800	9760	9810	9760	14201
535	20240108	113400	616282160	9770	9740	9770	9740	1462
536	20240108	113300	602008400	9730	9740	9740	9720	38
537	20240108	113200	601638720	9730	9670	9730	9670	2596
538	20240108	113100	576402460	9720	9660	9720	9660	7124
539	20240108	113000	507332900	9660	9640	9660	9640	62
540	20240108	112900	506734210	9650	9650	9650	9650	437
541	20240108	112800	502517160	9650	9660	9660	9650	24
542	20240108	112700	502285410	9650	9650	9650	9650	62
543	20240108	112600	501687110	9650	9620	9650	9620	420
544	20240108	112500	497640210	9630	9630	9630	9630	0
545	20240108	112400	497640210	9630	9630	9630	9630	7
546	20240108	112300	497572800	9650	9650	9650	9650	0
547	20240108	112200	497572800	9650	9670	9670	9650	1777
548	20240108	112100	480424710	9660	9660	9660	9660	107
549	20240108	112000	479391090	9660	9640	9660	9640	239
550	20240108	111900	477084670	9650	9650	9650	9650	173
551	20240108	111800	475415220	9650	9630	9650	9600	2225
552	20240108	111700	453952400	9630	9630	9630	9630	0
553	20240108	111600	453952400	9630	9640	9640	9630	19
554	20240108	111500	453769330	9640	9630	9640	9630	16
555	20240108	111400	453615170	9610	9600	9610	9600	11
556	20240108	111300	453509490	9600	9600	9600	9600	102
557	20240108	111200	452530290	9650	9650	9650	9650	0
558	20240108	111100	452530290	9650	9650	9650	9620	2702
559	20240108	111000	426457620	9650	9600	9650	9600	587
560	20240108	110900	420795250	9600	9600	9600	9600	100
561	20240108	110800	419835250	9620	9670	9670	9600	151
562	20240108	110700	418384200	9690	9630	9690	9620	3912
563	20240108	110600	380618890	9640	9610	9640	9610	1866
564	20240108	110500	362648590	9560	9620	9630	9560	475
565	20240108	110400	358083600	9610	9540	9620	9540	3733
566	20240108	110300	322260550	9570	9570	9570	9570	0
567	20240108	110200	322260550	9570	9540	9580	9540	1027
568	20240108	110100	312433900	9540	9530	9540	9530	10
569	20240108	110000	312338580	9540	9540	9540	9540	9
570	20240108	105900	312252720	9530	9530	9530	9530	24
571	20240108	105800	312024000	9530	9530	9530	9530	0
572	20240108	105700	312024000	9530	9530	9530	9530	0
573	20240108	105600	312024000	9530	9530	9550	9530	2529
574	20240108	105500	287921250	9530	9530	9530	9530	0
575	20240108	105400	287921250	9530	9530	9530	9530	0
576	20240108	105300	287921250	9530	9540	9540	9530	280
577	20240108	105200	285251070	9540	9540	9540	9540	5
578	20240108	105100	285203370	9540	9540	9540	9540	250
579	20240108	105000	282818370	9550	9550	9550	9550	24
580	20240108	104900	282589170	9540	9540	9540	9540	0
581	20240108	104800	282589170	9540	9540	9540	9540	0
582	20240108	104700	282589170	9540	9540	9540	9540	0
583	20240108	104600	282589170	9540	9540	9540	9540	0
584	20240108	104500	282589170	9540	9540	9540	9540	0
585	20240108	104400	282589170	9540	9540	9540	9540	1
586	20240108	104300	282579630	9530	9530	9530	9530	90
587	20240108	104200	281721930	9530	9530	9530	9530	1
588	20240108	104100	281712400	9530	9530	9530	9530	0
589	20240108	104000	281712400	9530	9540	9540	9530	250
590	20240108	103900	279329680	9530	9510	9540	9510	179
591	20240108	103800	277623820	9510	9510	9510	9510	0
592	20240108	103700	277623820	9510	9510	9510	9510	1
593	20240108	103600	277614310	9480	9480	9480	9480	0
594	20240108	103500	277614310	9480	9490	9490	9480	35
595	20240108	103400	277282330	9490	9490	9490	9490	0
596	20240108	103300	277282330	9490	9490	9490	9490	1
597	20240108	103200	277272840	9530	9530	9530	9530	1
598	20240108	103100	277263310	9520	9520	9520	9520	0
599	20240108	103000	277263310	9520	9520	9520	9520	54
600	20240108	102900	276749230	9510	9510	9510	9480	672
601	20240108	102800	270360600	9510	9510	9510	9510	0
602	20240108	102700	270360600	9510	9510	9510	9510	763
603	20240108	102600	263104470	9500	9500	9500	9500	0
604	20240108	102500	263104470	9500	9470	9500	9470	823
605	20240108	102400	255306410	9460	9460	9460	9460	0
606	20240108	102300	255306410	9460	9460	9460	9460	300
607	20240108	102200	252468410	9460	9460	9460	9460	0
608	20240108	102100	252468410	9460	9460	9460	9460	176
609	20240108	102000	250803450	9450	9450	9450	9450	1
610	20240108	101900	250794000	9430	9490	9490	9420	1890
611	20240108	101800	232964280	9500	9500	9500	9500	11
612	20240108	101700	232859780	9510	9530	9530	9510	30
613	20240108	101600	232574180	9530	9570	9570	9510	661
614	20240108	101500	226249160	9570	9600	9600	9570	45
615	20240108	101400	225817760	9600	9520	9600	9520	654
616	20240108	101300	219559300	9510	9530	9530	9510	47
617	20240108	101200	219111460	9460	9460	9460	9460	0
618	20240108	101100	219111460	9460	9600	9610	9460	394
619	20240108	101000	215329440	9550	9580	9630	9550	1238
620	20240108	100900	203423980	9600	9470	9600	9470	4022
621	20240108	100800	165048780	9470	9470	9470	9470	11
622	20240108	100700	164944610	9390	9440	9480	9390	1644
623	20240108	100600	149395930	9430	9430	9430	9430	451
624	20240108	100500	145143000	9430	9430	9430	9430	0
625	20240108	100400	145143000	9430	9360	9430	9360	186
626	20240108	100300	143391230	9400	9380	9400	9380	174
627	20240108	100200	141755850	9370	9370	9370	9370	0
628	20240108	100100	141755850	9370	9380	9380	9370	17
629	20240108	100000	141596440	9380	9390	9390	9380	65
630	20240108	095900	140986320	9380	9360	9380	9360	982
631	20240108	095800	131794200	9360	9360	9360	9360	7
632	20240108	095700	131728680	9360	9360	9360	9360	0
633	20240108	095600	131728680	9360	9360	9360	9360	0
634	20240108	095500	131728680	9360	9360	9360	9360	0
635	20240108	095400	131728680	9360	9360	9360	9360	0
636	20240108	095300	131728680	9360	9360	9360	9360	1
637	20240108	095200	131719320	9340	9340	9340	9340	0
638	20240108	095100	131719320	9340	9340	9340	9340	200
639	20240108	095000	129851320	9360	9360	9360	9360	0
640	20240108	094900	129851320	9360	9360	9360	9360	3
641	20240108	094800	129823240	9340	9340	9340	9340	20
642	20240108	094700	129636440	9340	9340	9340	9340	0
643	20240108	094600	129636440	9340	9340	9340	9340	0
644	20240108	094500	129636440	9340	9340	9340	9340	0
645	20240108	094400	129636440	9340	9340	9340	9340	300
646	20240108	094300	126834440	9360	9360	9360	9360	0
647	20240108	094200	126834440	9360	9360	9360	9360	0
648	20240108	094100	126834440	9360	9340	9360	9340	101
649	20240108	094000	125890390	9330	9330	9330	9330	10
650	20240108	093900	125797090	9320	9330	9330	9320	4
651	20240108	093800	125759800	9330	9330	9330	9330	9
652	20240108	093700	125675830	9350	9350	9350	9350	0
653	20240108	093600	125675830	9350	9350	9350	9350	0
654	20240108	093500	125675830	9350	9350	9350	9350	494
655	20240108	093400	121056930	9340	9340	9340	9340	0
656	20240108	093300	121056930	9340	9340	9340	9340	77
657	20240108	093200	120337750	9340	9330	9340	9330	232
658	20240108	093100	118171870	9320	9320	9320	9320	0
659	20240108	093000	118171870	9320	9340	9340	9320	51
660	20240108	092900	117696530	9340	9340	9340	9340	10
661	20240108	092800	117603130	9330	9340	9340	9310	1175
662	20240108	092700	106642370	9330	9300	9330	9300	1280
663	20240108	092600	94708260	9270	9270	9270	9270	0
664	20240108	092500	94708260	9270	9270	9270	9270	0
665	20240108	092400	94708260	9270	9270	9270	9270	1
666	20240108	092300	94698990	9280	9280	9280	9280	0
667	20240108	092200	94698990	9280	9280	9280	9280	10
668	20240108	092100	94606190	9330	9330	9330	9330	0
669	20240108	092000	94606190	9330	9330	9330	9330	0
670	20240108	091900	94606190	9330	9330	9330	9330	11
671	20240108	091800	94503560	9330	9300	9330	9300	700
672	20240108	091700	87988400	9260	9260	9260	9260	41
673	20240108	091600	87608740	9300	9300	9300	9300	100
674	20240108	091500	86678740	9330	9330	9330	9330	0
675	20240108	091400	86678740	9330	9330	9330	9330	0
676	20240108	091300	86678740	9330	9330	9330	9330	3
677	20240108	091200	86650750	9330	9330	9330	9330	2
678	20240108	091100	86632090	9200	9200	9200	9200	0
679	20240108	091000	86632090	9200	9180	9200	9160	522
680	20240108	090900	81845090	9200	9200	9200	9200	251
681	20240108	090800	79535890	9220	9200	9220	9160	3818
682	20240108	090700	44528440	9210	9250	9270	9210	411
683	20240108	090600	40731340	9260	9260	9350	9260	183
684	20240108	090500	39036130	9300	9370	9370	9300	1180
685	20240108	090400	28041030	9470	9470	9470	9470	2
686	20240108	090300	28022090	9360	9550	9550	9360	420
687	20240108	090200	24071890	9560	9250	9560	9250	2227
688	20240108	090100	3118600	9210	9260	9260	9210	2
689	20240108	090000	3100130	9190	9200	9200	9190	336