KissMeData/019210/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190500	2254277380	5940	5940	5940	5940	11836
3	20240110	190400	2254277380	5940	5940	5940	5940	0
4	20240110	190300	2254277380	5940	5940	5940	5940	0
5	20240110	190200	2254277380	5940	5940	5940	5940	0
6	20240110	190100	2254277380	5940	5940	5940	5940	0
7	20240110	190000	2254277380	5940	5940	5940	5940	0
8	20240110	185900	2254277380	5940	5940	5940	5940	0
9	20240110	185800	2254277380	5940	5940	5940	5940	0
10	20240110	185700	2254277380	5940	5940	5940	5940	0
11	20240110	185600	2254277380	5940	5940	5940	5940	0
12	20240110	185500	2254277380	5940	5940	5940	5940	0
13	20240110	185400	2254277380	5940	5940	5940	5940	0
14	20240110	185300	2254277380	5940	5940	5940	5940	0
15	20240110	185200	2254277380	5940	5940	5940	5940	0
16	20240110	185100	2254277380	5940	5940	5940	5940	0
17	20240110	185000	2254277380	5940	5940	5940	5940	0
18	20240110	184900	2254277380	5940	5940	5940	5940	0
19	20240110	184800	2254277380	5940	5940	5940	5940	0
20	20240110	184700	2254277380	5940	5940	5940	5940	0
21	20240110	184600	2254277380	5940	5940	5940	5940	0
22	20240110	184500	2254277380	5940	5940	5940	5940	0
23	20240110	184400	2254277380	5940	5940	5940	5940	0
24	20240110	184300	2254277380	5940	5940	5940	5940	0
25	20240110	184200	2254277380	5940	5940	5940	5940	0
26	20240110	184100	2254277380	5940	5940	5940	5940	0
27	20240110	184000	2254277380	5940	5940	5940	5940	0
28	20240110	183900	2254277380	5940	5940	5940	5940	0
29	20240110	183800	2254277380	5940	5940	5940	5940	0
30	20240110	183700	2254277380	5940	5940	5940	5940	0
31	20240110	183600	2254277380	5940	5940	5940	5940	0
32	20240110	183500	2254277380	5940	5940	5940	5940	11836
33	20240110	183400	2254277380	5940	5940	5940	5940	0
34	20240110	183300	2254277380	5940	5940	5940	5940	0
35	20240110	183200	2254277380	5940	5940	5940	5940	0
36	20240110	183100	2254277380	5940	5940	5940	5940	0
37	20240110	183000	2254277380	5940	5940	5940	5940	0
38	20240110	182900	2254277380	5940	5940	5940	5940	0
39	20240110	182800	2254277380	5940	5940	5940	5940	0
40	20240110	182700	2254277380	5940	5940	5940	5940	0
41	20240110	182600	2254277380	5940	5940	5940	5940	0
42	20240110	182500	2254277380	5940	5940	5940	5940	0
43	20240110	182400	2254277380	5940	5940	5940	5940	0
44	20240110	182300	2254277380	5940	5940	5940	5940	0
45	20240110	182200	2254277380	5940	5940	5940	5940	0
46	20240110	182100	2254277380	5940	5940	5940	5940	0
47	20240110	182000	2254277380	5940	5940	5940	5940	0
48	20240110	181900	2254277380	5940	5940	5940	5940	0
49	20240110	181800	2254277380	5940	5940	5940	5940	0
50	20240110	181700	2254277380	5940	5940	5940	5940	0
51	20240110	181600	2254277380	5940	5940	5940	5940	0
52	20240110	181500	2254277380	5940	5940	5940	5940	0
53	20240110	181400	2254277380	5940	5940	5940	5940	0
54	20240110	181300	2254277380	5940	5940	5940	5940	0
55	20240110	181200	2254277380	5940	5940	5940	5940	0
56	20240110	181100	2254277380	5940	5940	5940	5940	0
57	20240110	181000	2254277380	5940	5940	5940	5940	0
58	20240110	180900	2254277380	5940	5940	5940	5940	0
59	20240110	180800	2254277380	5940	5940	5940	5940	0
60	20240110	180700	2254277380	5940	5940	5940	5940	0
61	20240110	180600	2254277380	5940	5940	5940	5940	0
62	20240110	180500	2254277380	5940	5940	5940	5940	11836
63	20240110	180400	2254277380	5940	5940	5940	5940	0
64	20240110	180300	2254277380	5940	5940	5940	5940	0
65	20240110	180200	2254277380	5940	5940	5940	5940	0
66	20240110	180100	2254277380	5940	5940	5940	5940	0
67	20240110	180000	2254277380	5940	5940	5940	5940	0
68	20240110	175900	2254277380	5940	5940	5940	5940	0
69	20240110	175800	2254277380	5940	5940	5940	5940	0
70	20240110	175700	2254277380	5940	5940	5940	5940	0
71	20240110	175600	2254277380	5940	5940	5940	5940	0
72	20240110	175500	2254277380	5940	5940	5940	5940	0
73	20240110	175400	2254277380	5940	5940	5940	5940	0
74	20240110	175300	2254277380	5940	5940	5940	5940	0
75	20240110	175200	2254277380	5940	5940	5940	5940	0
76	20240110	175100	2254277380	5940	5940	5940	5940	0
77	20240110	175000	2254277380	5940	5940	5940	5940	0
78	20240110	174900	2254277380	5940	5940	5940	5940	0
79	20240110	174800	2254277380	5940	5940	5940	5940	0
80	20240110	174700	2254277380	5940	5940	5940	5940	0
81	20240110	174600	2254277380	5940	5940	5940	5940	0
82	20240110	174500	2254277380	5940	5940	5940	5940	0
83	20240110	174400	2254277380	5940	5940	5940	5940	0
84	20240110	174300	2254277380	5940	5940	5940	5940	0
85	20240110	174200	2254277380	5940	5940	5940	5940	0
86	20240110	174100	2254277380	5940	5940	5940	5940	0
87	20240110	174000	2254277380	5940	5940	5940	5940	0
88	20240110	173900	2254277380	5940	5940	5940	5940	0
89	20240110	173800	2254277380	5940	5940	5940	5940	0
90	20240110	173700	2254277380	5940	5940	5940	5940	0
91	20240110	173600	2254277380	5940	5940	5940	5940	0
92	20240110	173500	2254277380	5940	5940	5940	5940	11836
93	20240110	173400	2254277380	5940	5940	5940	5940	0
94	20240110	173300	2254277380	5940	5940	5940	5940	0
95	20240110	173200	2254277380	5940	5940	5940	5940	0
96	20240110	173100	2254277380	5940	5940	5940	5940	0
97	20240110	173000	2254277380	5940	5940	5940	5940	0
98	20240110	172900	2254277380	5940	5940	5940	5940	0
99	20240110	172800	2254277380	5940	5940	5940	5940	0
100	20240110	172700	2254277380	5940	5940	5940	5940	0
101	20240110	172600	2254277380	5940	5940	5940	5940	0
102	20240110	172500	2254277380	5940	5940	5940	5940	0
103	20240110	172400	2254277380	5940	5940	5940	5940	0
104	20240110	172300	2254277380	5940	5940	5940	5940	0
105	20240110	172200	2254277380	5940	5940	5940	5940	0
106	20240110	172100	2254277380	5940	5940	5940	5940	0
107	20240110	172000	2254277380	5940	5940	5940	5940	0
108	20240110	171900	2254277380	5940	5940	5940	5940	0
109	20240110	171800	2254277380	5940	5940	5940	5940	0
110	20240110	171700	2254277380	5940	5940	5940	5940	0
111	20240110	171600	2254277380	5940	5940	5940	5940	0
112	20240110	171500	2254277380	5940	5940	5940	5940	0
113	20240110	171400	2254277380	5940	5940	5940	5940	0
114	20240110	171300	2254277380	5940	5940	5940	5940	0
115	20240110	171200	2254277380	5940	5940	5940	5940	0
116	20240110	171100	2254277380	5940	5940	5940	5940	0
117	20240110	171000	2254277380	5940	5940	5940	5940	0
118	20240110	170900	2254277380	5940	5940	5940	5940	0
119	20240110	170800	2254277380	5940	5940	5940	5940	0
120	20240110	170700	2254277380	5940	5940	5940	5940	0
121	20240110	170600	2254277380	5940	5940	5940	5940	0
122	20240110	170500	2254277380	5940	5940	5940	5940	11836
123	20240110	170400	2254277380	5940	5940	5940	5940	0
124	20240110	170300	2254277380	5940	5940	5940	5940	0
125	20240110	170200	2254277380	5940	5940	5940	5940	0
126	20240110	170100	2254277380	5940	5940	5940	5940	0
127	20240110	170000	2254277380	5940	5940	5940	5940	0
128	20240110	165900	2254277380	5940	5940	5940	5940	0
129	20240110	165800	2254277380	5940	5940	5940	5940	0
130	20240110	165700	2254277380	5940	5940	5940	5940	0
131	20240110	165600	2254277380	5940	5940	5940	5940	0
132	20240110	165500	2254277380	5940	5940	5940	5940	0
133	20240110	165400	2254277380	5940	5940	5940	5940	0
134	20240110	165300	2254277380	5940	5940	5940	5940	0
135	20240110	165200	2254277380	5940	5940	5940	5940	0
136	20240110	165100	2254277380	5940	5940	5940	5940	0
137	20240110	165000	2254277380	5940	5940	5940	5940	0
138	20240110	164900	2254277380	5940	5940	5940	5940	0
139	20240110	164800	2254277380	5940	5940	5940	5940	0
140	20240110	164700	2254277380	5940	5940	5940	5940	0
141	20240110	164600	2254277380	5940	5940	5940	5940	0
142	20240110	164500	2254277380	5940	5940	5940	5940	0
143	20240110	164400	2254277380	5940	5940	5940	5940	0
144	20240110	164300	2254277380	5940	5940	5940	5940	0
145	20240110	164200	2254277380	5940	5940	5940	5940	0
146	20240110	164100	2254277380	5940	5940	5940	5940	0
147	20240110	164000	2254277380	5940	5940	5940	5940	0
148	20240110	163900	2254277380	5940	5940	5940	5940	0
149	20240110	163800	2254277380	5940	5940	5940	5940	0
150	20240110	163700	2254277380	5940	5940	5940	5940	0
151	20240110	163600	2254277380	5940	5940	5940	5940	0
152	20240110	163500	2254277380	5940	5940	5940	5940	11836
153	20240110	163400	2254277380	5940	5940	5940	5940	0
154	20240110	163300	2254277380	5940	5940	5940	5940	0
155	20240110	163200	2254277380	5940	5940	5940	5940	0
156	20240110	163100	2254277380	5940	5940	5940	5940	0
157	20240110	163000	2254277380	5940	5940	5940	5940	0
158	20240110	162900	2254277380	5940	5940	5940	5940	0
159	20240110	162800	2254277380	5940	5940	5940	5940	0
160	20240110	162700	2254277380	5940	5940	5940	5940	0
161	20240110	162600	2254277380	5940	5940	5940	5940	0
162	20240110	162500	2254277380	5940	5940	5940	5940	0
163	20240110	162400	2254277380	5940	5940	5940	5940	0
164	20240110	162300	2254277380	5940	5940	5940	5940	0
165	20240110	162200	2254277380	5940	5940	5940	5940	0
166	20240110	162100	2254277380	5940	5940	5940	5940	0
167	20240110	162000	2254277380	5940	5940	5940	5940	0
168	20240110	161900	2254277380	5940	5940	5940	5940	0
169	20240110	161800	2254277380	5940	5940	5940	5940	0
170	20240110	161700	2254277380	5940	5940	5940	5940	0
171	20240110	161600	2254277380	5940	5940	5940	5940	0
172	20240110	161500	2254277380	5940	5940	5940	5940	0
173	20240110	161400	2254277380	5940	5940	5940	5940	0
174	20240110	161300	2254277380	5940	5940	5940	5940	0
175	20240110	161200	2254277380	5940	5940	5940	5940	0
176	20240110	161100	2254277380	5940	5940	5940	5940	0
177	20240110	161000	2254277380	5940	5940	5940	5940	0
178	20240110	160900	2254277380	5940	5940	5940	5940	0
179	20240110	160800	2254277380	5940	5940	5940	5940	0
180	20240110	160700	2254277380	5940	5940	5940	5940	0
181	20240110	160600	2254277380	5940	5940	5940	5940	0
182	20240110	160500	2254277380	5940	5940	5940	5940	11836
183	20240110	160400	2254277380	5940	5940	5940	5940	0
184	20240110	160300	2254277380	5940	5940	5940	5940	0
185	20240110	160200	2254277380	5940	5940	5940	5940	0
186	20240110	160100	2254277380	5940	5940	5940	5940	0
187	20240110	160000	2254277380	5940	5940	5940	5940	0
188	20240110	155900	2254277380	5940	5940	5940	5940	0
189	20240110	155800	2254277380	5940	5940	5940	5940	0
190	20240110	155700	2254277380	5940	5940	5940	5940	0
191	20240110	155600	2254277380	5940	5940	5940	5940	0
192	20240110	155500	2254277380	5940	5940	5940	5940	0
193	20240110	155400	2254277380	5940	5940	5940	5940	0
194	20240110	155300	2254277380	5940	5940	5940	5940	0
195	20240110	155200	2254277380	5940	5940	5940	5940	0
196	20240110	155100	2254277380	5940	5940	5940	5940	0
197	20240110	155000	2254277380	5940	5940	5940	5940	0
198	20240110	154900	2254277380	5940	5940	5940	5940	0
199	20240110	154800	2254277380	5940	5940	5940	5940	0
200	20240110	154700	2254277380	5940	5940	5940	5940	0
201	20240110	154600	2254277380	5940	5940	5940	5940	0
202	20240110	154500	2254277380	5940	5940	5940	5940	0
203	20240110	154400	2254277380	5940	5940	5940	5940	0
204	20240110	154300	2254277380	5940	5940	5940	5940	0
205	20240110	154200	2254277380	5940	5940	5940	5940	0
206	20240110	154100	2254277380	5940	5940	5940	5940	0
207	20240110	154000	2254277380	5940	5940	5940	5940	0
208	20240110	153900	2254277380	5940	5940	5940	5940	0
209	20240110	153800	2254277380	5940	5940	5940	5940	0
210	20240110	153700	2254277380	5940	5940	5940	5940	0
211	20240110	153600	2254277380	5940	5940	5940	5940	0
212	20240110	153500	2254277380	5940	5940	5940	5940	11836
213	20240110	153400	2254277380	5940	5940	5940	5940	0
214	20240110	153300	2254277380	5940	5940	5940	5940	0
215	20240110	153200	2254277380	5940	5940	5940	5940	0
216	20240110	153100	2254277380	5940	5940	5940	5940	0
217	20240110	153000	2254277380	5940	5940	5940	5940	11836
218	20240110	152900	2183971540	5970	5970	5970	5970	0
219	20240110	152800	2183971540	5970	5970	5970	5970	0
220	20240110	152700	2183971540	5970	5970	5970	5970	0
221	20240110	152600	2183971540	5970	5970	5970	5970	0
222	20240110	152500	2183971540	5970	5970	5970	5970	0
223	20240110	152400	2183971540	5970	5970	5970	5970	0
224	20240110	152300	2183971540	5970	5970	5970	5970	0
225	20240110	152200	2183971540	5970	5970	5970	5970	0
226	20240110	152100	2183971540	5970	5970	5970	5970	0
227	20240110	152000	2183971540	5970	5970	5970	5970	0
228	20240110	151900	2183971540	5970	5950	5970	5940	2900
229	20240110	151800	2166690520	5960	5960	5960	5950	101
230	20240110	151700	2166088700	5960	5940	5960	5940	400
231	20240110	151600	2163712620	5960	5950	5960	5940	285
232	20240110	151500	2162017470	5960	5960	5960	5950	1906
233	20240110	151400	2150674170	5960	5960	5970	5950	444
234	20240110	151300	2148029180	5970	5960	5970	5950	2551
235	20240110	151200	2132825760	5950	5960	5960	5950	158
236	20240110	151100	2131884640	5960	5960	5970	5960	202
237	20240110	151000	2130680700	5970	5970	5970	5950	1119
238	20240110	150900	2124010930	5970	5960	5970	5960	152
239	20240110	150800	2123104220	5970	5960	5970	5950	491
240	20240110	150700	2120181340	5970	5960	5970	5950	647
241	20240110	150600	2116325410	5960	5960	5960	5950	1114
242	20240110	150500	2109687070	5960	5950	5960	5950	2
243	20240110	150400	2109675160	5960	5950	5960	5940	315
244	20240110	150300	2107801370	5950	5960	5970	5940	9342
245	20240110	150200	2052136470	5970	5970	5970	5970	51
246	20240110	150100	2051832000	5960	5960	5960	5960	21
247	20240110	150000	2051706840	5960	5960	5970	5960	390
248	20240110	145900	2049382390	5970	5970	5970	5960	1056
249	20240110	145800	2043085590	5970	5970	5970	5960	36
250	20240110	145700	2042871010	5970	5970	5980	5960	947
251	20240110	145600	2037218390	5970	5970	5970	5960	2248
252	20240110	145500	2023799920	5970	5970	5970	5960	377
253	20240110	145400	2021549530	5980	5970	5980	5960	866
254	20240110	145300	2016378260	5980	5980	5980	5960	1099
255	20240110	145200	2009812380	5980	5980	5980	5960	1501
256	20240110	145100	2000838800	5960	5980	5980	5960	69
257	20240110	145000	2000426900	5980	5980	5980	5960	491
258	20240110	144900	1997496430	5980	5970	5990	5960	10125
259	20240110	144800	1937011460	5970	5980	5980	5970	237
260	20240110	144700	1935594710	5970	5980	5980	5970	1993
261	20240110	144600	1923678460	5980	5980	5990	5980	696
262	20240110	144500	1919511310	5990	6020	6020	5980	3544
263	20240110	144400	1898260330	6020	5970	6020	5970	13100
264	20240110	144300	1819766560	5980	5960	5980	5950	8211
265	20240110	144200	1770764940	5960	5940	5960	5940	2245
266	20240110	144100	1757408980	5950	5950	5950	5940	626
267	20240110	144000	1753685110	5950	5950	5950	5940	2575
268	20240110	143900	1738386290	5950	5940	5950	5940	372
269	20240110	143800	1736176470	5950	5920	5950	5920	2825
270	20240110	143700	1719396260	5920	5920	5920	5920	25
271	20240110	143600	1719248260	5920	5930	5940	5920	750
272	20240110	143500	1714800980	5930	5930	5940	5920	353
273	20240110	143400	1712707200	5930	5920	5930	5910	897
274	20240110	143300	1707392770	5910	5920	5920	5910	138
275	20240110	143200	1706576200	5920	5910	5920	5910	128
276	20240110	143100	1705819700	5920	5920	5920	5900	40
277	20240110	143000	1705583560	5920	5910	5920	5900	585
278	20240110	142900	1702126730	5920	5920	5920	5910	167
279	20240110	142800	1701138620	5920	5920	5920	5900	358
280	20240110	142700	1699020380	5920	5900	5920	5900	83
281	20240110	142600	1698530500	5920	5900	5920	5900	325
282	20240110	142500	1696612940	5920	5910	5920	5900	1315
283	20240110	142400	1688841530	5920	5920	5920	5910	132
284	20240110	142300	1688060680	5920	5930	5930	5910	43
285	20240110	142200	1687806450	5910	5910	5930	5910	47
286	20240110	142100	1687528240	5930	5930	5930	5910	100
287	20240110	142000	1686936300	5920	5920	5930	5910	592
288	20240110	141900	1683435120	5920	5920	5920	5910	62
289	20240110	141800	1683068140	5930	5920	5930	5910	979
290	20240110	141700	1677280730	5930	5910	5930	5910	110
291	20240110	141600	1676629820	5920	5910	5930	5910	385
292	20240110	141500	1674354410	5930	5910	5930	5910	66
293	20240110	141400	1673963950	5930	5930	5930	5910	165
294	20240110	141300	1672987800	5930	5930	5930	5910	455
295	20240110	141200	1670292490	5910	5920	5930	5910	123
296	20240110	141100	1669564740	5920	5930	5930	5910	1147
297	20240110	141000	1662785700	5940	5940	5940	5910	31
298	20240110	140900	1662602430	5910	5910	5930	5910	2303
299	20240110	140800	1648978560	5920	5920	5930	5920	60
300	20240110	140700	1648623300	5940	5940	5940	5940	1
301	20240110	140600	1648617360	5930	5930	5940	5920	52
302	20240110	140500	1648309030	5940	5940	5940	5920	30
303	20240110	140400	1648131390	5920	5920	5930	5920	620
304	20240110	140300	1644455970	5930	5920	5930	5920	30
305	20240110	140200	1644278360	5930	5930	5930	5920	257
306	20240110	140100	1642755470	5920	5920	5930	5920	208
307	20240110	140000	1641523200	5930	5930	5930	5920	657
308	20240110	135900	1637633740	5920	5920	5920	5920	19
309	20240110	135800	1637521260	5940	5940	5940	5920	314
310	20240110	135700	1635659820	5920	5940	5940	5920	112
311	20240110	135600	1634996380	5940	5940	5940	5920	269
312	20240110	135500	1633403460	5940	5920	5940	5920	262
313	20240110	135400	1631850380	5940	5940	5940	5940	0
314	20240110	135300	1631850380	5940	5940	5940	5940	10
315	20240110	135200	1631790980	5940	5930	5940	5920	295
316	20240110	135100	1630039260	5930	5930	5930	5920	249
317	20240110	135000	1628563200	5920	5930	5940	5920	971
318	20240110	134900	1622805440	5940	5940	5940	5940	0
319	20240110	134800	1622805440	5940	5930	5940	5930	150
320	20240110	134700	1621915900	5940	5930	5940	5930	31
321	20240110	134600	1621732060	5940	5940	5940	5930	20
322	20240110	134500	1621613440	5930	5940	5940	5930	277
323	20240110	134400	1619968330	5940	5940	5940	5940	0
324	20240110	134300	1619968330	5940	5930	5940	5930	62
325	20240110	134200	1619600660	5940	5940	5940	5920	175
326	20240110	134100	1618561480	5940	5920	5940	5920	227
327	20240110	134000	1617215860	5930	5950	5960	5920	2223
328	20240110	133900	1604022460	5950	5940	5950	5930	529
329	20240110	133800	1600880610	5930	5940	5940	5930	94
330	20240110	133700	1600323180	5930	5930	5930	5930	2
331	20240110	133600	1600311320	5940	5930	5940	5930	547
332	20240110	133500	1597067600	5940	5930	5940	5930	2
333	20240110	133400	1597055730	5940	5930	5950	5920	2276
334	20240110	133300	1583519990	5930	5930	5940	5910	1111
335	20240110	133200	1576922920	5930	5920	5930	5910	2568
336	20240110	133100	1561720940	5910	5910	5910	5910	47
337	20240110	133000	1561443170	5910	5910	5910	5900	1734
338	20240110	132900	1551196810	5910	5900	5910	5900	120
339	20240110	132800	1550488780	5900	5920	5920	5900	189
340	20240110	132700	1549373620	5920	5920	5920	5910	9
341	20240110	132600	1549320370	5920	5920	5920	5910	19
342	20240110	132500	1549208060	5920	5920	5920	5920	2
343	20240110	132400	1549196220	5920	5920	5920	5910	24
344	20240110	132300	1549054350	5920	5910	5920	5900	286
345	20240110	132200	1547364170	5910	5900	5910	5900	109
346	20240110	132100	1546720480	5910	5900	5910	5890	2157
347	20240110	132000	1533994800	5900	5900	5900	5890	79
348	20240110	131900	1533529470	5900	5900	5900	5890	447
349	20240110	131800	1530896080	5890	5900	5900	5890	228
350	20240110	131700	1529551150	5900	5890	5900	5880	1982
351	20240110	131600	1517877450	5890	5890	5890	5880	1244
352	20240110	131500	1510559190	5890	5880	5890	5880	358
353	20240110	131400	1508452440	5890	5880	5890	5880	2753
354	20240110	131300	1492264740	5900	5890	5900	5880	2266
355	20240110	131200	1478919010	5900	5900	5900	5900	1090
356	20240110	131100	1472488010	5880	5890	5890	5880	1912
357	20240110	131000	1461226650	5870	5890	5890	5870	5280
358	20240110	130900	1430168080	5890	5890	5900	5890	449
359	20240110	130800	1427522540	5900	5900	5910	5890	1106
360	20240110	130700	1421004470	5910	5910	5910	5900	2032
361	20240110	130600	1409012510	5910	5900	5910	5890	3363
362	20240110	130500	1389175830	5900	5930	5930	5900	14807
363	20240110	130400	1301755220	5920	5920	5920	5920	98
364	20240110	130300	1301175060	5930	5930	5930	5930	0
365	20240110	130200	1301175060	5930	5920	5930	5920	110
366	20240110	130100	1300523850	5930	5930	5930	5930	16
367	20240110	130000	1300428970	5930	5920	5930	5910	416
368	20240110	125900	1297966500	5920	5930	5930	5910	330
369	20240110	125800	1296013040	5930	5920	5930	5920	92
370	20240110	125700	1295468390	5930	5920	5930	5920	459
371	20240110	125600	1292751090	5930	5930	5930	5930	21
372	20240110	125500	1292626560	5930	5920	5930	5910	1298
373	20240110	125400	1284943430	5920	5930	5930	5910	1954
374	20240110	125300	1273376360	5920	5930	5930	5920	295
375	20240110	125200	1271628230	5930	5940	5940	5930	1031
376	20240110	125100	1265514370	5930	5930	5940	5910	2645
377	20240110	125000	1249836590	5920	5930	5930	5920	869
378	20240110	124900	1244691900	5930	5920	5930	5920	20
379	20240110	124800	1244573490	5930	5920	5930	5920	109
380	20240110	124700	1243928150	5930	5930	5930	5910	1716
381	20240110	124600	1233770720	5930	5920	5930	5920	3081
382	20240110	124500	1215531170	5930	5930	5940	5920	130
383	20240110	124400	1214761370	5940	5930	5940	5930	22
384	20240110	124300	1214630900	5940	5940	5940	5940	0
385	20240110	124200	1214630900	5940	5930	5940	5920	1006
386	20240110	124100	1208666060	5940	5930	5940	5930	15
387	20240110	124000	1208577100	5940	5940	5940	5940	52
388	20240110	123900	1208268220	5930	5920	5940	5920	121
389	20240110	123800	1207550870	5940	5940	5940	5920	85
390	20240110	123700	1207047630	5930	5930	5940	5920	729
391	20240110	123600	1202728150	5940	5930	5940	5930	980
392	20240110	123500	1196916710	5930	5940	5950	5930	1146
393	20240110	123400	1190120680	5950	5950	5950	5930	1991
394	20240110	123300	1178313990	5950	5940	5950	5930	1960
395	20240110	123200	1166673050	5950	5950	5950	5950	102
396	20240110	123100	1166066150	5950	5940	5950	5940	22
397	20240110	123000	1165935430	5940	5940	5940	5940	2
398	20240110	122900	1165923550	5940	5940	5940	5940	19
399	20240110	122800	1165810690	5940	5940	5940	5940	19
400	20240110	122700	1165697830	5940	5950	5950	5940	244
401	20240110	122600	1164246300	5940	5940	5940	5940	37
402	20240110	122500	1164026520	5940	5940	5940	5940	5
403	20240110	122400	1163996820	5940	5950	5950	5940	1072
404	20240110	122300	1157618960	5950	5940	5960	5940	21
405	20240110	122200	1157494190	5940	5960	5960	5940	7658
406	20240110	122100	1111964270	5970	5970	5970	5970	10
407	20240110	122000	1111904570	5970	5960	5970	5960	106
408	20240110	121900	1111272800	5960	5960	5960	5960	38
409	20240110	121800	1111046320	5960	5960	5960	5960	46
410	20240110	121700	1110772160	5960	5960	5970	5960	139
411	20240110	121600	1109943220	5960	5960	5960	5950	920
412	20240110	121500	1104460990	5960	5960	5960	5960	326
413	20240110	121400	1102518030	5970	5960	5970	5960	76
414	20240110	121300	1102064810	5960	5960	5960	5960	38
415	20240110	121200	1101838330	5960	5960	5960	5960	86
416	20240110	121100	1101325770	5980	5960	5980	5960	20
417	20240110	121000	1101206550	5960	5960	5960	5960	0
418	20240110	120900	1101206550	5960	5960	5960	5960	29
419	20240110	120800	1101033710	5960	5980	5980	5960	240
420	20240110	120700	1099603270	5950	5950	5960	5950	678
421	20240110	120600	1095564080	5950	5960	5960	5950	55
422	20240110	120500	1095236660	5970	5960	5970	5960	52
423	20240110	120400	1094926710	5960	5960	5960	5960	49
424	20240110	120300	1094634670	5960	5960	5960	5960	616
425	20240110	120200	1090963310	5960	5960	5960	5960	1
426	20240110	120100	1090957350	5970	5970	5970	5960	60
427	20240110	120000	1090599630	5960	5960	5960	5960	99
428	20240110	115900	1090009590	5960	5960	5960	5960	0
429	20240110	115800	1090009590	5960	5970	5970	5960	32
430	20240110	115700	1089818850	5970	5950	5970	5950	101
431	20240110	115600	1089217860	5970	5970	5970	5970	3
432	20240110	115500	1089199950	5950	5950	5970	5950	250
433	20240110	115400	1087712430	5950	5950	5950	5950	48
434	20240110	115300	1087426830	5960	5950	5960	5950	85
435	20240110	115200	1086920610	5950	5960	5960	5950	900
436	20240110	115100	1081556820	5950	5960	5960	5950	2047
437	20240110	115000	1069357530	5960	5960	5960	5960	71
438	20240110	114900	1068934370	5960	5970	5970	5960	564
439	20240110	114800	1065567930	5970	5970	5970	5970	0
440	20240110	114700	1065567930	5970	5960	5970	5960	294
441	20240110	114600	1063814780	5960	5980	5980	5960	985
442	20240110	114500	1057938740	5970	5970	5970	5970	566
443	20240110	114400	1054559720	5970	5980	5980	5970	2862
444	20240110	114300	1037447500	5980	5970	5980	5970	1199
445	20240110	114200	1030282330	5970	5970	5970	5970	21
446	20240110	114100	1030156960	5970	5970	5970	5970	26
447	20240110	114000	1030001740	5970	5960	5970	5950	1043
448	20240110	113900	1023787510	5960	5960	5960	5960	10
449	20240110	113800	1023727910	5950	5950	5950	5950	49
450	20240110	113700	1023436360	5950	5970	5970	5950	246
451	20240110	113600	1021968180	5970	5960	5970	5950	1553
452	20240110	113500	1012718360	5960	5970	5970	5960	396
453	20240110	113400	1010357200	5970	5970	5970	5970	0
454	20240110	113300	1010357200	5970	5960	5970	5950	477
455	20240110	113200	1007514540	5960	5960	5960	5960	11
456	20240110	113100	1007448980	5950	5950	5950	5950	98
457	20240110	113000	1006865880	5950	5950	5950	5950	112
458	20240110	112900	1006199480	5950	5950	5950	5950	0
459	20240110	112800	1006199480	5950	5950	5950	5950	19
460	20240110	112700	1006086430	5950	5950	5950	5950	46
461	20240110	112600	1005812730	5950	5950	5950	5950	0
462	20240110	112500	1005812730	5950	5950	5950	5950	326
463	20240110	112400	1003873030	5950	5940	5960	5940	272
464	20240110	112300	1002254800	5940	5940	5950	5940	459
465	20240110	112200	999527320	5940	5950	5950	5940	2722
466	20240110	112100	983341530	5950	5950	5960	5950	1243
467	20240110	112000	975939670	5960	5950	5960	5950	810
468	20240110	111900	971119200	5950	5970	5970	5950	2747
469	20240110	111800	954758670	5970	5970	5970	5970	1432
470	20240110	111700	946209630	5970	5970	5970	5970	19
471	20240110	111600	946096200	5970	5980	5980	5970	191
472	20240110	111500	944954260	5980	5980	5980	5970	456
473	20240110	111400	942229740	5970	5970	5970	5970	276
474	20240110	111300	940582020	5970	5970	5970	5970	16
475	20240110	111200	940486500	5990	5970	5990	5970	61
476	20240110	111100	940122140	5970	5990	5990	5970	1094
477	20240110	111000	933589310	5980	5980	5980	5970	295
478	20240110	110900	931827470	5980	5970	5980	5970	437
479	20240110	110800	929214740	5970	5970	5970	5970	24
480	20240110	110700	929071460	5970	5970	5970	5970	262
481	20240110	110600	927507320	5970	5980	5980	5970	884
482	20240110	110500	922221450	5970	5970	5970	5970	19
483	20240110	110400	922108020	5970	5980	5980	5970	286
484	20240110	110300	920399970	5980	5980	5980	5980	453
485	20240110	110200	917691030	5980	5980	5980	5970	192
486	20240110	110100	916544700	5970	5980	5980	5970	122
487	20240110	110000	915816260	5980	5980	5980	5970	568
488	20240110	105900	912420160	5980	5980	5980	5980	22
489	20240110	105800	912288600	5980	5990	5990	5980	378
490	20240110	105700	910028100	5990	5990	5990	5990	0
491	20240110	105600	910028100	5990	5990	5990	5980	395
492	20240110	105500	907664990	5990	5980	5990	5980	45
493	20240110	105400	907395550	5990	5980	6000	5970	3268
494	20240110	105300	887807270	5980	5980	5990	5970	622
495	20240110	105200	884086710	5970	5970	5980	5960	176
496	20240110	105100	883035870	5970	5980	5980	5960	868
497	20240110	105000	877853210	5960	5960	5980	5960	300
498	20240110	104900	876063390	5960	5940	5970	5940	1089
499	20240110	104800	869582990	5940	5940	5940	5940	150
500	20240110	104700	868691990	5940	5950	5950	5940	286
501	20240110	104600	866990570	5960	5960	5970	5960	133
502	20240110	104500	866197880	5970	5960	5970	5960	484
503	20240110	104400	863313080	5950	5960	6010	5950	10814
504	20240110	104300	798514450	5960	5960	5960	5960	1
505	20240110	104200	798508490	5950	5950	5950	5940	88
506	20240110	104100	797985670	5950	5950	5950	5950	21
507	20240110	104000	797860720	5950	5950	5950	5940	497
508	20240110	103900	794903850	5960	5960	5960	5950	138
509	20240110	103800	794081740	5960	5950	5960	5940	125
510	20240110	103700	793337840	5950	5950	5950	5950	0
511	20240110	103600	793337840	5950	5950	5950	5930	248
512	20240110	103500	791862680	5950	5950	5950	5950	14
513	20240110	103400	791779380	5950	5920	5960	5920	1508
514	20240110	103300	782838510	5930	5930	5930	5920	725
515	20240110	103200	778546440	5920	5920	5920	5920	25
516	20240110	103100	778398440	5930	5920	5930	5920	93
517	20240110	103000	777847530	5930	5930	5930	5920	127
518	20240110	102900	777095620	5930	5920	5930	5920	125
519	20240110	102800	776355600	5930	5920	5930	5920	20
520	20240110	102700	776237190	5930	5920	5930	5920	156
521	20240110	102600	775313550	5910	5920	5920	5910	976
522	20240110	102500	769536250	5910	5920	5920	5910	394
523	20240110	102400	767204100	5920	5920	5930	5910	3470
524	20240110	102300	746665880	5930	5930	5930	5920	3346
525	20240110	102200	726834350	5930	5930	5940	5920	1642
526	20240110	102100	717097610	5930	5930	5940	5920	1753
527	20240110	102000	706700230	5930	5940	5940	5920	2704
528	20240110	101900	690669690	5940	5930	5940	5930	120
529	20240110	101800	689958060	5930	5940	5940	5930	1488
530	20240110	101700	681133360	5940	5950	5950	5940	4
531	20240110	101600	681109570	5940	5940	5950	5940	737
532	20240110	101500	676726200	5960	5940	5960	5940	107
533	20240110	101400	676090380	5940	5940	5940	5930	96
534	20240110	101300	675520310	5940	5950	5950	5940	12
535	20240110	101200	675448970	5950	5940	5950	5930	196
536	20240110	101100	674284910	5950	5960	5960	5950	7
537	20240110	101000	674243200	5960	5940	5980	5930	1809
538	20240110	100900	663469640	5930	5950	5950	5930	241
539	20240110	100800	662039420	5950	5950	5950	5950	1
540	20240110	100700	662033470	5940	5950	5950	5940	198
541	20240110	100600	660856840	5950	5950	5950	5940	210
542	20240110	100500	659608380	5950	5950	5950	5950	1
543	20240110	100400	659602430	5950	5950	5950	5950	110
544	20240110	100300	658947930	5950	5940	5950	5930	158
545	20240110	100200	658008690	5950	5950	5950	5950	7
546	20240110	100100	657967040	5950	5930	5950	5930	392
547	20240110	100000	655638960	5920	5930	5930	5910	582
548	20240110	095900	652193460	5920	5940	5940	5910	1340
549	20240110	095800	644259570	5940	5920	5940	5910	4121
550	20240110	095700	619847420	5930	5940	5940	5920	1786
551	20240110	095600	609261700	5940	5940	5950	5930	1073
552	20240110	095500	602890440	5940	5940	5940	5920	2316
553	20240110	095400	589158610	5940	5950	5950	5930	5198
554	20240110	095300	558259250	5960	5950	5960	5950	395
555	20240110	095200	555908970	5960	5970	5970	5950	3129
556	20240110	095100	537264530	5970	5960	5970	5960	31
557	20240110	095000	537079760	5970	5980	5980	5960	102
558	20240110	094900	536471810	5980	5980	5980	5980	20
559	20240110	094800	536352210	5980	5960	5980	5960	902
560	20240110	094700	530969890	5960	5960	5960	5950	633
561	20240110	094600	527198000	5960	5950	5960	5950	14
562	20240110	094500	527114680	5960	5950	5960	5940	3564
563	20240110	094400	505915060	5970	5970	5970	5950	8511
564	20240110	094300	455199840	5960	5980	5980	5960	1913
565	20240110	094200	443783070	5980	5970	5980	5970	146
566	20240110	094100	442911440	5990	5990	5990	5970	38
567	20240110	094000	442684440	5990	5980	5990	5970	255
568	20240110	093900	441159970	5980	5990	5990	5980	105
569	20240110	093800	440532020	5990	5990	5990	5970	2197
570	20240110	093700	427412380	5980	5990	5990	5980	65
571	20240110	093600	427023420	5990	5990	5990	5990	1
572	20240110	093500	427017430	5980	6000	6000	5980	586
573	20240110	093400	423508170	5990	5990	6000	5990	317
574	20240110	093300	421607070	5990	6000	6000	5990	63
575	20240110	093200	421229170	5990	5990	6010	5990	338
576	20240110	093100	419204520	5990	5990	6000	5980	1247
577	20240110	093000	411726870	5990	5990	5990	5980	337
578	20240110	092900	409709880	5980	5970	5990	5970	363
579	20240110	092800	407537800	5970	5960	5970	5960	323
580	20240110	092700	405611410	5960	5960	5970	5950	412
581	20240110	092600	403156700	5970	5970	5970	5960	181
582	20240110	092500	402077130	5960	5960	5970	5960	51
583	20240110	092400	401773160	5960	5960	5970	5950	646
584	20240110	092300	397924920	5960	5960	5960	5950	754
585	20240110	092200	393433270	5960	5980	5980	5960	1247
586	20240110	092100	385993200	5980	5980	5980	5980	100
587	20240110	092000	385395200	5980	5980	5990	5960	4018
588	20240110	091900	361421130	5980	5970	5990	5970	47
589	20240110	091800	361140470	5990	5970	5990	5970	275
590	20240110	091700	359497550	5990	5990	5990	5960	707
591	20240110	091600	355276550	5990	5970	5990	5950	1179
592	20240110	091500	348251080	5970	5960	5970	5960	1802
593	20240110	091400	337510800	5960	5950	5960	5940	651
594	20240110	091300	333637350	5950	5950	5950	5930	3598
595	20240110	091200	312270640	5950	5950	5960	5940	1836
596	20240110	091100	301359770	5950	5950	5950	5940	1003
597	20240110	091000	295395670	5950	5930	5960	5930	4458
598	20240110	090900	268897720	5930	5970	5980	5930	13862
599	20240110	090800	186437590	5970	5980	5990	5970	948
600	20240110	090700	180767690	5980	5980	5990	5980	226
601	20240110	090600	179416190	5990	5980	5990	5960	1862
602	20240110	090500	168295690	5970	6020	6020	5960	11439
603	20240110	090400	99863290	5980	6020	6020	5980	5713
604	20240110	090300	65567660	6020	6060	6060	6020	3870
605	20240110	090200	42181120	6050	6030	6060	6030	1090
606	20240110	090100	35590110	6030	6020	6040	6020	507
607	20240110	090000	32534200	6010	6050	6060	6010	5388