KissMeData/015710/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190100	956815075	4995	4995	4995	4995	6190
3	20240111	190000	956815075	4995	4995	4995	4995	0
4	20240111	185900	956815075	4995	4995	4995	4995	0
5	20240111	185800	956815075	4995	4995	4995	4995	0
6	20240111	185700	956815075	4995	4995	4995	4995	0
7	20240111	185600	956815075	4995	4995	4995	4995	0
8	20240111	185500	956815075	4995	4995	4995	4995	0
9	20240111	185400	956815075	4995	4995	4995	4995	0
10	20240111	185300	956815075	4995	4995	4995	4995	0
11	20240111	185200	956815075	4995	4995	4995	4995	0
12	20240111	185100	956815075	4995	4995	4995	4995	0
13	20240111	185000	956815075	4995	4995	4995	4995	0
14	20240111	184900	956815075	4995	4995	4995	4995	0
15	20240111	184800	956815075	4995	4995	4995	4995	0
16	20240111	184700	956815075	4995	4995	4995	4995	0
17	20240111	184600	956815075	4995	4995	4995	4995	0
18	20240111	184500	956815075	4995	4995	4995	4995	0
19	20240111	184400	956815075	4995	4995	4995	4995	0
20	20240111	184300	956815075	4995	4995	4995	4995	0
21	20240111	184200	956815075	4995	4995	4995	4995	0
22	20240111	184100	956815075	4995	4995	4995	4995	0
23	20240111	184000	956815075	4995	4995	4995	4995	0
24	20240111	183900	956815075	4995	4995	4995	4995	0
25	20240111	183800	956815075	4995	4995	4995	4995	0
26	20240111	183700	956815075	4995	4995	4995	4995	0
27	20240111	183600	956815075	4995	4995	4995	4995	0
28	20240111	183500	956815075	4995	4995	4995	4995	0
29	20240111	183400	956815075	4995	4995	4995	4995	0
30	20240111	183300	956815075	4995	4995	4995	4995	0
31	20240111	183200	956815075	4995	4995	4995	4995	0
32	20240111	183100	956815075	4995	4995	4995	4995	6190
33	20240111	183000	956815075	4995	4995	4995	4995	0
34	20240111	182900	956815075	4995	4995	4995	4995	0
35	20240111	182800	956815075	4995	4995	4995	4995	0
36	20240111	182700	956815075	4995	4995	4995	4995	0
37	20240111	182600	956815075	4995	4995	4995	4995	0
38	20240111	182500	956815075	4995	4995	4995	4995	0
39	20240111	182400	956815075	4995	4995	4995	4995	0
40	20240111	182300	956815075	4995	4995	4995	4995	0
41	20240111	182200	956815075	4995	4995	4995	4995	0
42	20240111	182100	956815075	4995	4995	4995	4995	0
43	20240111	182000	956815075	4995	4995	4995	4995	0
44	20240111	181900	956815075	4995	4995	4995	4995	0
45	20240111	181800	956815075	4995	4995	4995	4995	0
46	20240111	181700	956815075	4995	4995	4995	4995	0
47	20240111	181600	956815075	4995	4995	4995	4995	0
48	20240111	181500	956815075	4995	4995	4995	4995	0
49	20240111	181400	956815075	4995	4995	4995	4995	0
50	20240111	181300	956815075	4995	4995	4995	4995	0
51	20240111	181200	956815075	4995	4995	4995	4995	0
52	20240111	181100	956815075	4995	4995	4995	4995	0
53	20240111	181000	956815075	4995	4995	4995	4995	0
54	20240111	180900	956815075	4995	4995	4995	4995	0
55	20240111	180800	956815075	4995	4995	4995	4995	0
56	20240111	180700	956815075	4995	4995	4995	4995	0
57	20240111	180600	956815075	4995	4995	4995	4995	0
58	20240111	180500	956815075	4995	4995	4995	4995	0
59	20240111	180400	956815075	4995	4995	4995	4995	0
60	20240111	180300	956815075	4995	4995	4995	4995	0
61	20240111	180200	956815075	4995	4995	4995	4995	0
62	20240111	180100	956815075	4995	4995	4995	4995	6190
63	20240111	180000	956815075	4995	4995	4995	4995	0
64	20240111	175900	956815075	4995	4995	4995	4995	0
65	20240111	175800	956815075	4995	4995	4995	4995	0
66	20240111	175700	956815075	4995	4995	4995	4995	0
67	20240111	175600	956815075	4995	4995	4995	4995	0
68	20240111	175500	956815075	4995	4995	4995	4995	0
69	20240111	175400	956815075	4995	4995	4995	4995	0
70	20240111	175300	956815075	4995	4995	4995	4995	0
71	20240111	175200	956815075	4995	4995	4995	4995	0
72	20240111	175100	956815075	4995	4995	4995	4995	0
73	20240111	175000	956815075	4995	4995	4995	4995	0
74	20240111	174900	956815075	4995	4995	4995	4995	0
75	20240111	174800	956815075	4995	4995	4995	4995	0
76	20240111	174700	956815075	4995	4995	4995	4995	0
77	20240111	174600	956815075	4995	4995	4995	4995	0
78	20240111	174500	956815075	4995	4995	4995	4995	0
79	20240111	174400	956815075	4995	4995	4995	4995	0
80	20240111	174300	956815075	4995	4995	4995	4995	0
81	20240111	174200	956815075	4995	4995	4995	4995	0
82	20240111	174100	956815075	4995	4995	4995	4995	0
83	20240111	174000	956815075	4995	4995	4995	4995	0
84	20240111	173900	956815075	4995	4995	4995	4995	0
85	20240111	173800	956815075	4995	4995	4995	4995	0
86	20240111	173700	956815075	4995	4995	4995	4995	0
87	20240111	173600	956815075	4995	4995	4995	4995	0
88	20240111	173500	956815075	4995	4995	4995	4995	0
89	20240111	173400	956815075	4995	4995	4995	4995	0
90	20240111	173300	956815075	4995	4995	4995	4995	0
91	20240111	173200	956815075	4995	4995	4995	4995	0
92	20240111	173100	956815075	4995	4995	4995	4995	6190
93	20240111	173000	956815075	4995	4995	4995	4995	0
94	20240111	172900	956815075	4995	4995	4995	4995	0
95	20240111	172800	956815075	4995	4995	4995	4995	0
96	20240111	172700	956815075	4995	4995	4995	4995	0
97	20240111	172600	956815075	4995	4995	4995	4995	0
98	20240111	172500	956815075	4995	4995	4995	4995	0
99	20240111	172400	956815075	4995	4995	4995	4995	0
100	20240111	172300	956815075	4995	4995	4995	4995	0
101	20240111	172200	956815075	4995	4995	4995	4995	0
102	20240111	172100	956815075	4995	4995	4995	4995	0
103	20240111	172000	956815075	4995	4995	4995	4995	0
104	20240111	171900	956815075	4995	4995	4995	4995	0
105	20240111	171800	956815075	4995	4995	4995	4995	0
106	20240111	171700	956815075	4995	4995	4995	4995	0
107	20240111	171600	956815075	4995	4995	4995	4995	0
108	20240111	171500	956815075	4995	4995	4995	4995	0
109	20240111	171400	956815075	4995	4995	4995	4995	0
110	20240111	171300	956815075	4995	4995	4995	4995	0
111	20240111	171200	956815075	4995	4995	4995	4995	0
112	20240111	171100	956815075	4995	4995	4995	4995	0
113	20240111	171000	956815075	4995	4995	4995	4995	0
114	20240111	170900	956815075	4995	4995	4995	4995	0
115	20240111	170800	956815075	4995	4995	4995	4995	0
116	20240111	170700	956815075	4995	4995	4995	4995	0
117	20240111	170600	956815075	4995	4995	4995	4995	0
118	20240111	170500	956815075	4995	4995	4995	4995	0
119	20240111	170400	956815075	4995	4995	4995	4995	0
120	20240111	170300	956815075	4995	4995	4995	4995	0
121	20240111	170200	956815075	4995	4995	4995	4995	0
122	20240111	170100	956815075	4995	4995	4995	4995	6190
123	20240111	170000	956815075	4995	4995	4995	4995	0
124	20240111	165900	956815075	4995	4995	4995	4995	0
125	20240111	165800	956815075	4995	4995	4995	4995	0
126	20240111	165700	956815075	4995	4995	4995	4995	0
127	20240111	165600	956815075	4995	4995	4995	4995	0
128	20240111	165500	956815075	4995	4995	4995	4995	0
129	20240111	165400	956815075	4995	4995	4995	4995	0
130	20240111	165300	956815075	4995	4995	4995	4995	0
131	20240111	165200	956815075	4995	4995	4995	4995	0
132	20240111	165100	956815075	4995	4995	4995	4995	0
133	20240111	165000	956815075	4995	4995	4995	4995	0
134	20240111	164900	956815075	4995	4995	4995	4995	0
135	20240111	164800	956815075	4995	4995	4995	4995	0
136	20240111	164700	956815075	4995	4995	4995	4995	0
137	20240111	164600	956815075	4995	4995	4995	4995	0
138	20240111	164500	956815075	4995	4995	4995	4995	0
139	20240111	164400	956815075	4995	4995	4995	4995	0
140	20240111	164300	956815075	4995	4995	4995	4995	0
141	20240111	164200	956815075	4995	4995	4995	4995	0
142	20240111	164100	956815075	4995	4995	4995	4995	0
143	20240111	164000	956815075	4995	4995	4995	4995	0
144	20240111	163900	956815075	4995	4995	4995	4995	0
145	20240111	163800	956815075	4995	4995	4995	4995	0
146	20240111	163700	956815075	4995	4995	4995	4995	0
147	20240111	163600	956815075	4995	4995	4995	4995	0
148	20240111	163500	956815075	4995	4995	4995	4995	0
149	20240111	163400	956815075	4995	4995	4995	4995	0
150	20240111	163300	956815075	4995	4995	4995	4995	0
151	20240111	163200	956815075	4995	4995	4995	4995	0
152	20240111	163100	956815075	4995	4995	4995	4995	6190
153	20240111	163000	956815075	4995	4995	4995	4995	0
154	20240111	162900	956815075	4995	4995	4995	4995	0
155	20240111	162800	956815075	4995	4995	4995	4995	0
156	20240111	162700	956815075	4995	4995	4995	4995	0
157	20240111	162600	956815075	4995	4995	4995	4995	0
158	20240111	162500	956815075	4995	4995	4995	4995	0
159	20240111	162400	956815075	4995	4995	4995	4995	0
160	20240111	162300	956815075	4995	4995	4995	4995	0
161	20240111	162200	956815075	4995	4995	4995	4995	0
162	20240111	162100	956815075	4995	4995	4995	4995	0
163	20240111	162000	956815075	4995	4995	4995	4995	0
164	20240111	161900	956815075	4995	4995	4995	4995	0
165	20240111	161800	956815075	4995	4995	4995	4995	0
166	20240111	161700	956815075	4995	4995	4995	4995	0
167	20240111	161600	956815075	4995	4995	4995	4995	0
168	20240111	161500	956815075	4995	4995	4995	4995	0
169	20240111	161400	956815075	4995	4995	4995	4995	0
170	20240111	161300	956815075	4995	4995	4995	4995	0
171	20240111	161200	956815075	4995	4995	4995	4995	0
172	20240111	161100	956815075	4995	4995	4995	4995	0
173	20240111	161000	956815075	4995	4995	4995	4995	0
174	20240111	160900	956815075	4995	4995	4995	4995	0
175	20240111	160800	956815075	4995	4995	4995	4995	0
176	20240111	160700	956815075	4995	4995	4995	4995	0
177	20240111	160600	956815075	4995	4995	4995	4995	0
178	20240111	160500	956815075	4995	4995	4995	4995	0
179	20240111	160400	956815075	4995	4995	4995	4995	0
180	20240111	160300	956815075	4995	4995	4995	4995	0
181	20240111	160200	956815075	4995	4995	4995	4995	0
182	20240111	160100	956815075	4995	4995	4995	4995	6190
183	20240111	160000	956815075	4995	4995	4995	4995	0
184	20240111	155900	956815075	4995	4995	4995	4995	0
185	20240111	155800	956815075	4995	4995	4995	4995	0
186	20240111	155700	956815075	4995	4995	4995	4995	0
187	20240111	155600	956815075	4995	4995	4995	4995	0
188	20240111	155500	956815075	4995	4995	4995	4995	0
189	20240111	155400	956815075	4995	4995	4995	4995	0
190	20240111	155300	956815075	4995	4995	4995	4995	0
191	20240111	155200	956815075	4995	4995	4995	4995	0
192	20240111	155100	956815075	4995	4995	4995	4995	0
193	20240111	155000	956815075	4995	4995	4995	4995	0
194	20240111	154900	956815075	4995	4995	4995	4995	0
195	20240111	154800	956815075	4995	4995	4995	4995	0
196	20240111	154700	956815075	4995	4995	4995	4995	0
197	20240111	154600	956815075	4995	4995	4995	4995	0
198	20240111	154500	956815075	4995	4995	4995	4995	0
199	20240111	154400	956815075	4995	4995	4995	4995	0
200	20240111	154300	956815075	4995	4995	4995	4995	0
201	20240111	154200	956815075	4995	4995	4995	4995	0
202	20240111	154100	956815075	4995	4995	4995	4995	0
203	20240111	154000	956815075	4995	4995	4995	4995	0
204	20240111	153900	956815075	4995	4995	4995	4995	0
205	20240111	153800	956815075	4995	4995	4995	4995	0
206	20240111	153700	956815075	4995	4995	4995	4995	0
207	20240111	153600	956815075	4995	4995	4995	4995	0
208	20240111	153500	956815075	4995	4995	4995	4995	0
209	20240111	153400	956815075	4995	4995	4995	4995	0
210	20240111	153300	956815075	4995	4995	4995	4995	0
211	20240111	153200	956815075	4995	4995	4995	4995	0
212	20240111	153100	956815075	4995	4995	4995	4995	6190
213	20240111	153000	956815075	4995	4995	4995	4995	6190
214	20240111	152900	925896025	5020	5020	5020	5020	0
215	20240111	152800	925896025	5020	5020	5020	5020	0
216	20240111	152700	925896025	5020	5020	5020	5020	0
217	20240111	152600	925896025	5020	5020	5020	5020	0
218	20240111	152500	925896025	5020	5020	5020	5020	0
219	20240111	152400	925896025	5020	5020	5020	5020	0
220	20240111	152300	925896025	5020	5020	5020	5020	0
221	20240111	152200	925896025	5020	5020	5020	5020	0
222	20240111	152100	925896025	5020	5020	5020	5020	0
223	20240111	152000	925896025	5020	5020	5020	5020	0
224	20240111	151900	925896025	5020	5020	5030	5020	616
225	20240111	151800	922803685	5030	5030	5030	5030	70
226	20240111	151700	922451585	5030	5030	5030	5030	2
227	20240111	151600	922441525	5020	5020	5020	5020	50
228	20240111	151500	922190525	5020	5030	5030	5020	158
229	20240111	151400	921397265	5030	5010	5030	5010	477
230	20240111	151300	919006895	5010	5010	5010	5010	1372
231	20240111	151200	912133175	5010	5010	5010	5010	0
232	20240111	151100	912133175	5010	5010	5010	5010	0
233	20240111	151000	912133175	5010	5010	5010	5010	160
234	20240111	150900	911331575	5030	5020	5030	5010	1403
235	20240111	150800	904300375	5020	5020	5020	5020	49
236	20240111	150700	904054395	5020	5010	5020	5010	256
237	20240111	150600	902770775	5010	5010	5010	5010	0
238	20240111	150500	902770775	5010	5020	5020	5010	401
239	20240111	150400	900760005	5020	5020	5020	5020	0
240	20240111	150300	900760005	5020	5020	5020	5020	300
241	20240111	150200	899254005	5020	5030	5030	5020	322
242	20240111	150100	897637525	5040	5040	5040	5040	0
243	20240111	150000	897637525	5040	5040	5040	5040	11
244	20240111	145900	897582085	5020	5020	5020	5020	330
245	20240111	145800	895925485	5030	5030	5030	5030	100
246	20240111	145700	895422485	5030	5030	5030	5030	0
247	20240111	145600	895422485	5030	5040	5040	5030	74
248	20240111	145500	895049865	5030	5030	5030	5030	0
249	20240111	145400	895049865	5030	5030	5030	5030	6
250	20240111	145300	895019685	5030	5040	5040	5030	379
251	20240111	145200	893110535	5040	5040	5040	5040	497
252	20240111	145100	890605655	5040	5030	5040	5030	411
253	20240111	145000	888537825	5020	5030	5030	5020	336
254	20240111	144900	886848835	5020	5020	5020	5020	521
255	20240111	144800	884233415	5030	5020	5030	5020	169
256	20240111	144700	883384035	5030	5030	5030	5030	160
257	20240111	144600	882579235	5030	5020	5030	5020	217
258	20240111	144500	881487825	5020	5030	5030	5020	311
259	20240111	144400	879923505	5030	5030	5030	5030	0
260	20240111	144300	879923505	5030	5030	5030	5020	1750
261	20240111	144200	871136005	5030	5030	5030	5030	526
262	20240111	144100	868490225	5020	5020	5020	5020	1
263	20240111	144000	868485205	5020	5020	5020	5020	1
264	20240111	143900	868480185	5020	5030	5030	5020	1648
265	20240111	143800	860195745	5020	5030	5030	5020	1237
266	20240111	143700	853978415	5030	5030	5030	5030	0
267	20240111	143600	853978415	5030	5030	5030	5030	0
268	20240111	143500	853978415	5030	5030	5030	5030	0
269	20240111	143400	853978415	5030	5030	5030	5030	0
270	20240111	143300	853978415	5030	5030	5030	5030	300
271	20240111	143200	852469415	5030	5040	5040	5030	350
272	20240111	143100	850707415	5040	5040	5040	5040	30
273	20240111	143000	850556215	5040	5040	5040	5040	0
274	20240111	142900	850556215	5040	5040	5040	5040	230
275	20240111	142800	849397015	5030	5030	5030	5030	1
276	20240111	142700	849391985	5020	5020	5020	5020	0
277	20240111	142600	849391985	5020	5020	5020	5020	0
278	20240111	142500	849391985	5020	5020	5020	5020	0
279	20240111	142400	849391985	5020	5020	5020	5020	906
280	20240111	142300	844843865	5030	5030	5030	5030	1
281	20240111	142200	844838835	5030	5030	5030	5030	578
282	20240111	142100	841931495	5050	5040	5050	5030	976
283	20240111	142000	837014645	5040	5050	5050	5040	450
284	20240111	141900	834742815	5060	5060	5060	5060	0
285	20240111	141800	834742815	5060	5060	5060	5060	145
286	20240111	141700	834009115	5060	5060	5060	5060	0
287	20240111	141600	834009115	5060	5060	5060	5060	90
288	20240111	141500	833553715	5040	5040	5040	5040	0
289	20240111	141400	833553715	5040	5040	5040	5040	0
290	20240111	141300	833553715	5040	5040	5040	5040	1
291	20240111	141200	833548675	5040	5040	5040	5040	85
292	20240111	141100	833120275	5040	5040	5040	5040	0
293	20240111	141000	833120275	5040	5060	5060	5040	401
294	20240111	140900	831091235	5030	5030	5030	5030	150
295	20240111	140800	830336735	5030	5030	5030	5030	51
296	20240111	140700	830080205	5030	5040	5040	5030	200
297	20240111	140600	829073795	5030	5030	5030	5030	0
298	20240111	140500	829073795	5030	5040	5040	5030	141
299	20240111	140400	828364165	5040	5040	5040	5040	60
300	20240111	140300	828061765	5040	5040	5040	5040	0
301	20240111	140200	828061765	5040	5040	5040	5040	0
302	20240111	140100	828061765	5040	5040	5040	5040	12
303	20240111	140000	828001285	5040	5040	5040	5040	0
304	20240111	135900	828001285	5040	5040	5040	5040	0
305	20240111	135800	828001285	5040	5040	5040	5040	66
306	20240111	135700	827668645	5040	5040	5040	5040	5
307	20240111	135600	827643445	5040	5040	5040	5040	0
308	20240111	135500	827643445	5040	5040	5040	5040	406
309	20240111	135400	825597205	5030	5030	5030	5030	11
310	20240111	135300	825541875	5030	5030	5030	5030	30
311	20240111	135200	825390975	5030	5030	5030	5030	0
312	20240111	135100	825390975	5030	5030	5030	5030	20
313	20240111	135000	825290375	5040	5040	5040	5040	105
314	20240111	134900	824761175	5040	5040	5040	5040	200
315	20240111	134800	823753175	5030	5030	5030	5030	10
316	20240111	134700	823702875	5040	5040	5040	5030	44
317	20240111	134600	823481305	5040	5050	5050	5040	1153
318	20240111	134500	817664785	5040	5040	5040	5040	0
319	20240111	134400	817664785	5040	5040	5040	5040	69
320	20240111	134300	817317025	5050	5050	5050	5050	0
321	20240111	134200	817317025	5050	5040	5050	5040	92
322	20240111	134100	816852705	5040	5040	5040	5040	109
323	20240111	134000	816303345	5030	5050	5050	5030	2029
324	20240111	133900	806094025	5050	5050	5050	5050	418
325	20240111	133800	803983125	5050	5060	5060	5050	2581
326	20240111	133700	790929295	5070	5070	5070	5070	459
327	20240111	133600	788602165	5070	5070	5070	5070	10
328	20240111	133500	788551465	5070	5070	5070	5070	48
329	20240111	133400	788308105	5060	5050	5060	5050	302
330	20240111	133300	786780085	5050	5060	5060	5050	1682
331	20240111	133200	778274675	5060	5060	5060	5060	0
332	20240111	133100	778274675	5060	5060	5060	5060	10
333	20240111	133000	778224075	5060	5070	5070	5060	699
334	20240111	132900	774680155	5070	5070	5070	5070	1
335	20240111	132800	774675085	5070	5080	5080	5070	598
336	20240111	132700	771638745	5070	5070	5070	5070	1899
337	20240111	132600	762010815	5060	5060	5060	5060	2
338	20240111	132500	762000695	5050	5060	5060	5050	495
339	20240111	132400	759498095	5060	5060	5060	5060	11
340	20240111	132300	759442435	5060	5060	5060	5060	0
341	20240111	132200	759442435	5060	5060	5060	5060	50
342	20240111	132100	759189435	5060	5050	5060	5050	21
343	20240111	132000	759083285	5050	5050	5050	5050	50
344	20240111	131900	758830785	5050	5050	5050	5050	117
345	20240111	131800	758239935	5050	5060	5060	5050	1649
346	20240111	131700	749896555	5070	5070	5070	5070	1
347	20240111	131600	749891485	5070	5060	5070	5060	101
348	20240111	131500	749380415	5060	5060	5060	5060	1838
349	20240111	131400	740080135	5060	5060	5060	5060	1050
350	20240111	131300	734767135	5050	5050	5060	5050	193
351	20240111	131200	733792385	5060	5050	5060	5050	361
352	20240111	131100	731967535	5070	5050	5070	5050	320
353	20240111	131000	730346235	5060	5060	5060	5060	0
354	20240111	130900	730346235	5060	5060	5060	5060	0
355	20240111	130800	730346235	5060	5070	5070	5060	51
356	20240111	130700	730087675	5050	5060	5060	5050	1207
357	20240111	130600	723992295	5050	5050	5050	5050	0
358	20240111	130500	723992295	5050	5050	5050	5050	5
359	20240111	130400	723967045	5080	5060	5080	5060	1400
360	20240111	130300	716870395	5050	5050	5050	5050	835
361	20240111	130200	712653645	5040	5030	5040	5020	84
362	20240111	130100	712230435	5020	5020	5020	5020	0
363	20240111	130000	712230435	5020	5020	5020	5020	677
364	20240111	125900	708831895	5020	5030	5030	5020	168
365	20240111	125800	707987535	5020	5030	5030	5020	651
366	20240111	125700	704713855	5030	5040	5040	5030	577
367	20240111	125600	701807945	5040	5040	5040	5040	0
368	20240111	125500	701807945	5040	5030	5040	5030	68
369	20240111	125400	701465845	5030	5030	5030	5030	100
370	20240111	125300	700962845	5030	5030	5030	5030	76
371	20240111	125200	700580565	5040	5040	5040	5040	3
372	20240111	125100	700565445	5030	5030	5030	5030	1
373	20240111	125000	700560415	5030	5030	5030	5030	187
374	20240111	124900	699619805	5030	5030	5030	5030	195
375	20240111	124800	698638955	5030	5030	5030	5030	61
376	20240111	124700	698332125	5040	5040	5040	5040	1
377	20240111	124600	698327085	5040	5040	5040	5040	0
378	20240111	124500	698327085	5040	5040	5040	5030	212
379	20240111	124400	697260685	5030	5030	5030	5030	0
380	20240111	124300	697260685	5030	5030	5030	5030	0
381	20240111	124200	697260685	5030	5030	5030	5030	0
382	20240111	124100	697260685	5030	5030	5030	5030	23
383	20240111	124000	697144995	5040	5040	5040	5040	10
384	20240111	123900	697094595	5040	5040	5040	5040	9
385	20240111	123800	697049235	5030	5030	5030	5030	90
386	20240111	123700	696596535	5040	5040	5040	5040	1
387	20240111	123600	696591495	5030	5040	5040	5030	24
388	20240111	123500	696470745	5040	5040	5040	5040	1
389	20240111	123400	696465705	5030	5030	5030	5030	308
390	20240111	123300	694916465	5030	5030	5030	5030	73
391	20240111	123200	694549275	5030	5040	5040	5030	108
392	20240111	123100	694005255	5040	5050	5050	5040	21
393	20240111	123000	693899215	5060	5050	5060	5050	201
394	20240111	122900	692882675	5060	5060	5060	5060	1
395	20240111	122800	692877615	5050	5050	5050	5050	46
396	20240111	122700	692645315	5050	5040	5050	5040	30
397	20240111	122600	692494025	5050	5050	5050	5050	50
398	20240111	122500	692241525	5050	5050	5050	5050	1
399	20240111	122400	692236475	5030	5030	5030	5030	0
400	20240111	122300	692236475	5030	5050	5050	5030	101
401	20240111	122200	691728425	5030	5030	5030	5030	0
402	20240111	122100	691728425	5030	5030	5030	5030	0
403	20240111	122000	691728425	5030	5030	5030	5030	100
404	20240111	121900	691225425	5060	5040	5060	5040	30
405	20240111	121800	691073925	5030	5030	5030	5030	0
406	20240111	121700	691073925	5030	5030	5030	5030	592
407	20240111	121600	688096165	5030	5030	5030	5030	151
408	20240111	121500	687336635	5040	5040	5040	5040	300
409	20240111	121400	685824635	5040	5040	5040	5040	0
410	20240111	121300	685824635	5040	5040	5040	5040	0
411	20240111	121200	685824635	5040	5040	5040	5040	131
412	20240111	121100	685164395	5040	5050	5050	5040	347
413	20240111	121000	683415505	5040	5040	5040	5040	303
414	20240111	120900	681888385	5050	5050	5050	5050	217
415	20240111	120800	680792535	5070	5070	5070	5070	22
416	20240111	120700	680680995	5050	5060	5070	5050	741
417	20240111	120600	676931565	5070	5060	5070	5040	817
418	20240111	120500	672803655	5040	5040	5040	5040	0
419	20240111	120400	672803655	5040	5050	5050	5040	10
420	20240111	120300	672753225	5060	5060	5060	5060	0
421	20240111	120200	672753225	5060	5050	5060	5050	289
422	20240111	120100	671293685	5050	5060	5060	5050	735
423	20240111	120000	667580935	5070	5070	5070	5070	5
424	20240111	115900	667555585	5060	5060	5060	5050	502
425	20240111	115800	665017925	5050	5060	5080	5050	893
426	20240111	115700	660495095	5060	5070	5080	5060	402
427	20240111	115600	658457575	5070	5060	5070	5060	3
428	20240111	115500	658442375	5080	5080	5080	5080	0
429	20240111	115400	658442375	5080	5070	5080	5070	98
430	20240111	115300	657944675	5070	5070	5070	5070	1
431	20240111	115200	657939605	5050	5050	5050	5050	1
432	20240111	115100	657934555	5050	5060	5060	5050	20
433	20240111	115000	657833435	5080	5080	5080	5080	25
434	20240111	114900	657706435	5080	5060	5080	5050	17
435	20240111	114800	657620325	5070	5070	5080	5070	202
436	20240111	114700	656595665	5070	5060	5070	5060	100
437	20240111	114600	656089285	5060	5040	5060	5040	3
438	20240111	114500	656074145	5060	5060	5060	5060	1
439	20240111	114400	656069085	5040	5060	5060	5040	2
440	20240111	114300	656058985	5040	5040	5040	5040	728
441	20240111	114200	652389865	5040	5040	5040	5040	11
442	20240111	114100	652334425	5060	5060	5060	5060	3
443	20240111	114000	652319245	5040	5070	5070	5040	800
444	20240111	113900	648277555	5070	5070	5070	5060	681
445	20240111	113800	644824895	5070	5070	5070	5070	29
446	20240111	113700	644677865	5060	5060	5060	5060	0
447	20240111	113600	644677865	5060	5060	5060	5060	1
448	20240111	113500	644672805	5060	5060	5060	5060	1
449	20240111	113400	644667745	5060	5070	5070	5060	300
450	20240111	113300	643148745	5070	5070	5070	5070	3
451	20240111	113200	643133535	5060	5060	5060	5060	13
452	20240111	113100	643067755	5060	5060	5060	5060	136
453	20240111	113000	642379595	5060	5070	5070	5060	1358
454	20240111	112900	635494565	5080	5070	5080	5070	41
455	20240111	112800	635286685	5080	5080	5080	5080	340
456	20240111	112700	633559485	5080	5080	5080	5080	131
457	20240111	112600	632894005	5080	5080	5080	5080	0
458	20240111	112500	632894005	5080	5080	5080	5080	4
459	20240111	112400	632873685	5070	5070	5070	5070	3
460	20240111	112300	632858475	5070	5070	5070	5070	43
461	20240111	112200	632640465	5070	5080	5080	5070	154
462	20240111	112100	631859185	5080	5080	5080	5080	12
463	20240111	112000	631798225	5070	5070	5070	5070	161
464	20240111	111900	630981955	5070	5070	5070	5070	4
465	20240111	111800	630961675	5070	5050	5070	5050	3
466	20240111	111700	630946485	5050	5060	5060	5050	400
467	20240111	111600	628923775	5060	5070	5070	5060	85
468	20240111	111500	628493665	5060	5060	5060	5060	0
469	20240111	111400	628493665	5060	5080	5080	5060	334
470	20240111	111300	626801815	5080	5080	5090	5080	1939
471	20240111	111200	616951685	5090	5090	5090	5080	459
472	20240111	111100	614615475	5080	5080	5090	5060	2028
473	20240111	111000	604332495	5080	5050	5080	5050	1883
474	20240111	110900	594791335	5050	5050	5050	5050	10
475	20240111	110800	594740835	5050	5050	5050	5050	35
476	20240111	110700	594564085	5050	5050	5050	5050	40
477	20240111	110600	594362085	5050	5030	5050	5030	592
478	20240111	110500	591379065	5030	5030	5050	5030	785
479	20240111	110400	587430395	5040	5040	5050	5040	255
480	20240111	110300	586143195	5050	5060	5060	5030	697
481	20240111	110200	582623345	5050	5030	5050	5030	577
482	20240111	110100	579712095	5020	5020	5020	5020	10
483	20240111	110000	579661895	5010	5020	5020	5010	389
484	20240111	105900	577712865	5040	5030	5040	5020	2548
485	20240111	105800	564918235	5030	5030	5030	5030	1
486	20240111	105700	564913205	5040	5040	5040	5040	405
487	20240111	105600	562872005	5050	5050	5050	5050	1
488	20240111	105500	562866955	5040	5050	5050	5040	13
489	20240111	105400	562801405	5050	5050	5060	5050	125
490	20240111	105300	562170015	5040	5040	5040	5040	400
491	20240111	105200	560154015	5050	5050	5050	5050	51
492	20240111	105100	559896465	5060	5060	5060	5060	1
493	20240111	105000	559891405	5060	5060	5060	5030	153
494	20240111	104900	559120735	5040	5040	5040	5030	531
495	20240111	104800	556447545	5050	5040	5050	5040	123
496	20240111	104700	555826405	5050	5060	5060	5050	33
497	20240111	104600	555659745	5050	5050	5050	5050	0
498	20240111	104500	555659745	5050	5050	5050	5050	40
499	20240111	104400	555457745	5050	5040	5050	5040	335
500	20240111	104300	553766085	5040	5020	5040	5020	406
501	20240111	104200	551723765	5040	5030	5040	5030	3
502	20240111	104100	551708665	5020	5010	5030	5010	3907
503	20240111	104000	532104225	5010	5020	5020	5010	258
504	20240111	103900	530809375	5020	5020	5020	5020	4
505	20240111	103800	530789295	5010	5000	5010	5000	92
506	20240111	103700	530329135	5000	5000	5030	5000	386
507	20240111	103600	528399105	5000	5020	5020	5000	156
508	20240111	103500	527619005	5030	5010	5030	5000	1314
509	20240111	103400	521031705	5000	5000	5010	5000	298
510	20240111	103300	519541695	5010	5000	5010	5000	479
511	20240111	103200	517146685	5010	5000	5010	5000	201
512	20240111	103100	516141675	5010	5010	5010	5010	1
513	20240111	103000	516136665	4995	5010	5010	4995	3453
514	20240111	102900	498870765	5020	5020	5020	5020	1
515	20240111	102800	498865745	5010	5010	5020	5010	101
516	20240111	102700	498359725	5010	5010	5010	5010	1843
517	20240111	102600	489126295	5010	5020	5020	5010	621
518	20240111	102500	486008905	5020	5030	5030	5020	2
519	20240111	102400	485998855	5020	5020	5020	5020	40
520	20240111	102300	485798055	5020	5020	5020	5020	16
521	20240111	102200	485717735	5020	5030	5030	5020	79
522	20240111	102100	485320815	5020	5020	5030	5020	696
523	20240111	102000	481826885	5020	5020	5020	5020	300
524	20240111	101900	480320885	5020	5020	5020	5020	453
525	20240111	101800	478046825	5020	5030	5030	5020	307
526	20240111	101700	476504505	5030	5030	5040	5030	409
527	20240111	101600	474446025	5030	5020	5030	5020	271
528	20240111	101500	473083295	5020	5030	5030	5020	245
529	20240111	101400	471853385	5030	5040	5040	5030	171
530	20240111	101300	470991955	5040	5030	5040	5020	187
531	20240111	101200	470050695	5040	5040	5040	5040	11
532	20240111	101100	469995255	5020	5030	5030	5020	1000
533	20240111	101000	464975095	5040	5030	5040	5020	365
534	20240111	100900	463139855	5030	5030	5030	5030	1
535	20240111	100800	463134825	5030	5040	5040	5030	4486
536	20240111	100700	440561705	5040	5040	5040	5040	102
537	20240111	100600	440047625	5050	5050	5050	5050	10
538	20240111	100500	439997125	5050	5050	5050	5050	93
539	20240111	100400	439527475	5040	5050	5050	5040	271
540	20240111	100300	438159655	5050	5050	5050	5050	200
541	20240111	100200	437149655	5050	5050	5050	5050	201
542	20240111	100100	436134605	5060	5060	5060	5060	302
543	20240111	100000	434606485	5060	5060	5060	5060	373
544	20240111	095900	432719105	5060	5050	5060	5050	122
545	20240111	095800	432101995	5050	5050	5050	5040	36
546	20240111	095700	431920235	5050	5040	5050	5040	10
547	20240111	095600	431869805	5040	5030	5060	5030	197
548	20240111	095500	430875305	5040	5050	5050	5030	872
549	20240111	095400	426480015	5040	5050	5060	5040	2230
550	20240111	095300	415239895	5050	5040	5060	5040	418
551	20240111	095200	413129025	5040	5060	5060	5040	82
552	20240111	095100	412715055	5060	5050	5060	5040	2027
553	20240111	095000	402478835	5060	5050	5060	5050	912
554	20240111	094900	397872935	5060	5050	5060	5050	754
555	20240111	094800	394065185	5060	5050	5060	5050	744
556	20240111	094700	390307505	5050	5050	5060	5050	324
557	20240111	094600	388671295	5050	5050	5050	5050	110
558	20240111	094500	388115795	5060	5050	5060	5050	1037
559	20240111	094400	382878915	5050	5050	5060	5050	532
560	20240111	094300	380192285	5060	5060	5060	5040	1002
561	20240111	094200	375132675	5070	5080	5080	5070	1027
562	20240111	094100	369915985	5080	5080	5080	5080	1421
563	20240111	094000	362697305	5080	5090	5090	5080	2269
564	20240111	093900	351160465	5080	5040	5080	5040	1948
565	20240111	093800	341291045	5060	5040	5060	5040	1880
566	20240111	093700	331783795	5050	5050	5050	5040	900
567	20240111	093600	327240795	5050	5050	5050	5040	139
568	20240111	093500	326538855	5040	5040	5040	5040	234
569	20240111	093400	325359495	5040	5030	5040	5030	2785
570	20240111	093300	311349345	5040	5040	5040	5030	20
571	20240111	093200	311248555	5020	5020	5040	5020	227
572	20240111	093100	310108455	5030	5030	5030	5030	111
573	20240111	093000	309550125	5040	5030	5040	5020	557
574	20240111	092900	306749345	5020	5030	5030	5020	66
575	20240111	092800	306417825	5020	5030	5030	5020	830
576	20240111	092700	302243935	5030	5040	5040	5030	210
577	20240111	092600	301186605	5040	5040	5050	5030	333
578	20240111	092500	299510115	5050	5050	5060	5040	235
579	20240111	092400	298325635	5040	5050	5070	5040	809
580	20240111	092300	294229525	5050	5030	5050	5030	1921
581	20240111	092200	284548375	5040	5060	5060	5040	2291
582	20240111	092100	272977675	5080	5090	5090	5050	1283
583	20240111	092000	266469685	5050	5060	5090	5050	2878
584	20240111	091900	251844095	5060	5070	5080	5060	2326
585	20240111	091800	240056245	5070	5020	5070	5020	4534
586	20240111	091700	217164955	5030	5030	5050	5030	43
587	20240111	091600	216948375	5020	5020	5030	5020	62
588	20240111	091500	216637075	5020	5020	5040	5020	418
589	20240111	091400	214530395	5020	5030	5030	5020	180
590	20240111	091300	213625325	5030	5040	5040	5030	81
591	20240111	091200	213217325	5040	5010	5060	5000	4228
592	20240111	091100	191933425	5000	5000	5020	5000	585
593	20240111	091000	189004285	5010	5020	5020	5000	4414
594	20240111	090900	166901955	5020	5020	5030	5020	1556
595	20240111	090800	159086225	5010	5010	5020	5010	1752
596	20240111	090700	150294535	5020	5010	5020	5010	1296
597	20240111	090600	143794825	5020	5010	5020	5000	1336
598	20240111	090500	137100885	5010	5010	5010	5000	436
599	20240111	090400	134918215	5000	5000	5010	4995	1693
600	20240111	090300	126452095	5000	4990	5000	4990	484
601	20240111	090200	124036515	5000	5010	5020	5000	2402
602	20240111	090100	112006205	4980	4960	5000	4950	8183
603	20240111	090000	71208475	4960	4970	4980	4940	13139