KissMeData/005680/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	184600	1684107940	9620	9620	9620	9620	1306
3	20240108	184500	1684107940	9620	9620	9620	9620	0
4	20240108	184400	1684107940	9620	9620	9620	9620	0
5	20240108	184300	1684107940	9620	9620	9620	9620	0
6	20240108	184200	1684107940	9620	9620	9620	9620	0
7	20240108	184100	1684107940	9620	9620	9620	9620	0
8	20240108	184000	1684107940	9620	9620	9620	9620	0
9	20240108	183900	1684107940	9620	9620	9620	9620	0
10	20240108	183800	1684107940	9620	9620	9620	9620	0
11	20240108	183700	1684107940	9620	9620	9620	9620	0
12	20240108	183600	1684107940	9620	9620	9620	9620	0
13	20240108	183500	1684107940	9620	9620	9620	9620	0
14	20240108	183400	1684107940	9620	9620	9620	9620	0
15	20240108	183300	1684107940	9620	9620	9620	9620	0
16	20240108	183200	1684107940	9620	9620	9620	9620	0
17	20240108	183100	1684107940	9620	9620	9620	9620	0
18	20240108	183000	1684107940	9620	9620	9620	9620	0
19	20240108	182900	1684107940	9620	9620	9620	9620	0
20	20240108	182800	1684107940	9620	9620	9620	9620	0
21	20240108	182700	1684107940	9620	9620	9620	9620	0
22	20240108	182600	1684107940	9620	9620	9620	9620	0
23	20240108	182500	1684107940	9620	9620	9620	9620	0
24	20240108	182400	1684107940	9620	9620	9620	9620	0
25	20240108	182300	1684107940	9620	9620	9620	9620	0
26	20240108	182200	1684107940	9620	9620	9620	9620	0
27	20240108	182100	1684107940	9620	9620	9620	9620	0
28	20240108	182000	1684107940	9620	9620	9620	9620	0
29	20240108	181900	1684107940	9620	9620	9620	9620	0
30	20240108	181800	1684107940	9620	9620	9620	9620	0
31	20240108	181700	1684107940	9620	9620	9620	9620	0
32	20240108	181600	1684107940	9620	9620	9620	9620	1306
33	20240108	181500	1684107940	9620	9620	9620	9620	0
34	20240108	181400	1684107940	9620	9620	9620	9620	0
35	20240108	181300	1684107940	9620	9620	9620	9620	0
36	20240108	181200	1684107940	9620	9620	9620	9620	0
37	20240108	181100	1684107940	9620	9620	9620	9620	0
38	20240108	181000	1684107940	9620	9620	9620	9620	0
39	20240108	180900	1684107940	9620	9620	9620	9620	0
40	20240108	180800	1684107940	9620	9620	9620	9620	0
41	20240108	180700	1684107940	9620	9620	9620	9620	0
42	20240108	180600	1684107940	9620	9620	9620	9620	0
43	20240108	180500	1684107940	9620	9620	9620	9620	0
44	20240108	180400	1684107940	9620	9620	9620	9620	0
45	20240108	180300	1684107940	9620	9620	9620	9620	0
46	20240108	180200	1684107940	9620	9620	9620	9620	0
47	20240108	180100	1684107940	9620	9620	9620	9620	0
48	20240108	180000	1684107940	9620	9620	9620	9620	0
49	20240108	175900	1684107940	9620	9620	9620	9620	0
50	20240108	175800	1684107940	9620	9620	9620	9620	0
51	20240108	175700	1684107940	9620	9620	9620	9620	0
52	20240108	175600	1684107940	9620	9620	9620	9620	0
53	20240108	175500	1684107940	9620	9620	9620	9620	0
54	20240108	175400	1684107940	9620	9620	9620	9620	0
55	20240108	175300	1684107940	9620	9620	9620	9620	0
56	20240108	175200	1684107940	9620	9620	9620	9620	0
57	20240108	175100	1684107940	9620	9620	9620	9620	0
58	20240108	175000	1684107940	9620	9620	9620	9620	0
59	20240108	174900	1684107940	9620	9620	9620	9620	0
60	20240108	174800	1684107940	9620	9620	9620	9620	0
61	20240108	174700	1684107940	9620	9620	9620	9620	0
62	20240108	174600	1684107940	9620	9620	9620	9620	1306
63	20240108	174500	1684107940	9620	9620	9620	9620	0
64	20240108	174400	1684107940	9620	9620	9620	9620	0
65	20240108	174300	1684107940	9620	9620	9620	9620	0
66	20240108	174200	1684107940	9620	9620	9620	9620	0
67	20240108	174100	1684107940	9620	9620	9620	9620	0
68	20240108	174000	1684107940	9620	9620	9620	9620	0
69	20240108	173900	1684107940	9620	9620	9620	9620	0
70	20240108	173800	1684107940	9620	9620	9620	9620	0
71	20240108	173700	1684107940	9620	9620	9620	9620	0
72	20240108	173600	1684107940	9620	9620	9620	9620	0
73	20240108	173500	1684107940	9620	9620	9620	9620	0
74	20240108	173400	1684107940	9620	9620	9620	9620	0
75	20240108	173300	1684107940	9620	9620	9620	9620	0
76	20240108	173200	1684107940	9620	9620	9620	9620	0
77	20240108	173100	1684107940	9620	9620	9620	9620	0
78	20240108	173000	1684107940	9620	9620	9620	9620	0
79	20240108	172900	1684107940	9620	9620	9620	9620	0
80	20240108	172800	1684107940	9620	9620	9620	9620	0
81	20240108	172700	1684107940	9620	9620	9620	9620	0
82	20240108	172600	1684107940	9620	9620	9620	9620	0
83	20240108	172500	1684107940	9620	9620	9620	9620	0
84	20240108	172400	1684107940	9620	9620	9620	9620	0
85	20240108	172300	1684107940	9620	9620	9620	9620	0
86	20240108	172200	1684107940	9620	9620	9620	9620	0
87	20240108	172100	1684107940	9620	9620	9620	9620	0
88	20240108	172000	1684107940	9620	9620	9620	9620	0
89	20240108	171900	1684107940	9620	9620	9620	9620	0
90	20240108	171800	1684107940	9620	9620	9620	9620	0
91	20240108	171700	1684107940	9620	9620	9620	9620	0
92	20240108	171600	1684107940	9620	9620	9620	9620	1306
93	20240108	171500	1684107940	9620	9620	9620	9620	0
94	20240108	171400	1684107940	9620	9620	9620	9620	0
95	20240108	171300	1684107940	9620	9620	9620	9620	0
96	20240108	171200	1684107940	9620	9620	9620	9620	0
97	20240108	171100	1684107940	9620	9620	9620	9620	0
98	20240108	171000	1684107940	9620	9620	9620	9620	0
99	20240108	170900	1684107940	9620	9620	9620	9620	0
100	20240108	170800	1684107940	9620	9620	9620	9620	0
101	20240108	170700	1684107940	9620	9620	9620	9620	0
102	20240108	170600	1684107940	9620	9620	9620	9620	0
103	20240108	170500	1684107940	9620	9620	9620	9620	0
104	20240108	170400	1684107940	9620	9620	9620	9620	0
105	20240108	170300	1684107940	9620	9620	9620	9620	0
106	20240108	170200	1684107940	9620	9620	9620	9620	0
107	20240108	170100	1684107940	9620	9620	9620	9620	0
108	20240108	170000	1684107940	9620	9620	9620	9620	0
109	20240108	165900	1684107940	9620	9620	9620	9620	0
110	20240108	165800	1684107940	9620	9620	9620	9620	0
111	20240108	165700	1684107940	9620	9620	9620	9620	0
112	20240108	165600	1684107940	9620	9620	9620	9620	0
113	20240108	165500	1684107940	9620	9620	9620	9620	0
114	20240108	165400	1684107940	9620	9620	9620	9620	0
115	20240108	165300	1684107940	9620	9620	9620	9620	0
116	20240108	165200	1684107940	9620	9620	9620	9620	0
117	20240108	165100	1684107940	9620	9620	9620	9620	0
118	20240108	165000	1684107940	9620	9620	9620	9620	0
119	20240108	164900	1684107940	9620	9620	9620	9620	0
120	20240108	164800	1684107940	9620	9620	9620	9620	0
121	20240108	164700	1684107940	9620	9620	9620	9620	0
122	20240108	164600	1684107940	9620	9620	9620	9620	1306
123	20240108	164500	1684107940	9620	9620	9620	9620	0
124	20240108	164400	1684107940	9620	9620	9620	9620	0
125	20240108	164300	1684107940	9620	9620	9620	9620	0
126	20240108	164200	1684107940	9620	9620	9620	9620	0
127	20240108	164100	1684107940	9620	9620	9620	9620	0
128	20240108	164000	1684107940	9620	9620	9620	9620	0
129	20240108	163900	1684107940	9620	9620	9620	9620	0
130	20240108	163800	1684107940	9620	9620	9620	9620	0
131	20240108	163700	1684107940	9620	9620	9620	9620	0
132	20240108	163600	1684107940	9620	9620	9620	9620	0
133	20240108	163500	1684107940	9620	9620	9620	9620	0
134	20240108	163400	1684107940	9620	9620	9620	9620	0
135	20240108	163300	1684107940	9620	9620	9620	9620	0
136	20240108	163200	1684107940	9620	9620	9620	9620	0
137	20240108	163100	1684107940	9620	9620	9620	9620	0
138	20240108	163000	1684107940	9620	9620	9620	9620	0
139	20240108	162900	1684107940	9620	9620	9620	9620	0
140	20240108	162800	1684107940	9620	9620	9620	9620	0
141	20240108	162700	1684107940	9620	9620	9620	9620	0
142	20240108	162600	1684107940	9620	9620	9620	9620	0
143	20240108	162500	1684107940	9620	9620	9620	9620	0
144	20240108	162400	1684107940	9620	9620	9620	9620	0
145	20240108	162300	1684107940	9620	9620	9620	9620	0
146	20240108	162200	1684107940	9620	9620	9620	9620	0
147	20240108	162100	1684107940	9620	9620	9620	9620	0
148	20240108	162000	1684107940	9620	9620	9620	9620	0
149	20240108	161900	1684107940	9620	9620	9620	9620	0
150	20240108	161800	1684107940	9620	9620	9620	9620	0
151	20240108	161700	1684107940	9620	9620	9620	9620	0
152	20240108	161600	1684107940	9620	9620	9620	9620	1306
153	20240108	161500	1684107940	9620	9620	9620	9620	0
154	20240108	161400	1684107940	9620	9620	9620	9620	0
155	20240108	161300	1684107940	9620	9620	9620	9620	0
156	20240108	161200	1684107940	9620	9620	9620	9620	0
157	20240108	161100	1684107940	9620	9620	9620	9620	0
158	20240108	161000	1684107940	9620	9620	9620	9620	0
159	20240108	160900	1684107940	9620	9620	9620	9620	0
160	20240108	160800	1684107940	9620	9620	9620	9620	0
161	20240108	160700	1684107940	9620	9620	9620	9620	0
162	20240108	160600	1684107940	9620	9620	9620	9620	0
163	20240108	160500	1684107940	9620	9620	9620	9620	0
164	20240108	160400	1684107940	9620	9620	9620	9620	0
165	20240108	160300	1684107940	9620	9620	9620	9620	0
166	20240108	160200	1684107940	9620	9620	9620	9620	0
167	20240108	160100	1684107940	9620	9620	9620	9620	0
168	20240108	160000	1684107940	9620	9620	9620	9620	0
169	20240108	155900	1684107940	9620	9620	9620	9620	0
170	20240108	155800	1684107940	9620	9620	9620	9620	0
171	20240108	155700	1684107940	9620	9620	9620	9620	0
172	20240108	155600	1684107940	9620	9620	9620	9620	0
173	20240108	155500	1684107940	9620	9620	9620	9620	0
174	20240108	155400	1684107940	9620	9620	9620	9620	0
175	20240108	155300	1684107940	9620	9620	9620	9620	0
176	20240108	155200	1684107940	9620	9620	9620	9620	0
177	20240108	155100	1684107940	9620	9620	9620	9620	0
178	20240108	155000	1684107940	9620	9620	9620	9620	0
179	20240108	154900	1684107940	9620	9620	9620	9620	0
180	20240108	154800	1684107940	9620	9620	9620	9620	0
181	20240108	154700	1684107940	9620	9620	9620	9620	0
182	20240108	154600	1684107940	9620	9620	9620	9620	1306
183	20240108	154500	1684107940	9620	9620	9620	9620	0
184	20240108	154400	1684107940	9620	9620	9620	9620	0
185	20240108	154300	1684107940	9620	9620	9620	9620	0
186	20240108	154200	1684107940	9620	9620	9620	9620	0
187	20240108	154100	1684107940	9620	9620	9620	9620	0
188	20240108	154000	1684107940	9620	9620	9620	9620	0
189	20240108	153900	1684107940	9620	9620	9620	9620	0
190	20240108	153800	1684107940	9620	9620	9620	9620	0
191	20240108	153700	1684107940	9620	9620	9620	9620	0
192	20240108	153600	1684107940	9620	9620	9620	9620	0
193	20240108	153500	1684107940	9620	9620	9620	9620	0
194	20240108	153400	1684107940	9620	9620	9620	9620	0
195	20240108	153300	1684107940	9620	9620	9620	9620	0
196	20240108	153200	1684107940	9620	9620	9620	9620	0
197	20240108	153100	1684107940	9620	9620	9620	9620	0
198	20240108	153000	1684107940	9620	9620	9620	9620	1306
199	20240108	152900	1671544220	9620	9620	9620	9620	0
200	20240108	152800	1671544220	9620	9620	9620	9620	0
201	20240108	152700	1671544220	9620	9620	9620	9620	0
202	20240108	152600	1671544220	9620	9620	9620	9620	0
203	20240108	152500	1671544220	9620	9620	9620	9620	0
204	20240108	152400	1671544220	9620	9620	9620	9620	0
205	20240108	152300	1671544220	9620	9620	9620	9620	0
206	20240108	152200	1671544220	9620	9620	9620	9620	0
207	20240108	152100	1671544220	9620	9620	9620	9620	0
208	20240108	152000	1671544220	9620	9620	9620	9620	0
209	20240108	151900	1671544220	9620	9610	9620	9600	955
210	20240108	151800	1662365680	9600	9590	9600	9590	1302
211	20240108	151700	1649869480	9600	9570	9610	9560	1010
212	20240108	151600	1640196280	9560	9560	9560	9560	0
213	20240108	151500	1640196280	9560	9560	9560	9560	0
214	20240108	151400	1640196280	9560	9560	9560	9560	508
215	20240108	151300	1635339800	9560	9560	9560	9560	2
216	20240108	151200	1635320680	9550	9560	9560	9550	382
217	20240108	151100	1631670080	9560	9550	9560	9550	2508
218	20240108	151000	1607718480	9560	9560	9560	9550	329
219	20240108	150900	1604573290	9560	9560	9560	9560	190
220	20240108	150800	1602756890	9560	9560	9560	9560	57
221	20240108	150700	1602211970	9580	9560	9580	9560	384
222	20240108	150600	1598537410	9560	9560	9560	9560	187
223	20240108	150500	1596749690	9560	9570	9570	9560	716
224	20240108	150400	1589903660	9570	9600	9600	9570	1194
225	20240108	150300	1578461390	9620	9620	9620	9600	562
226	20240108	150200	1573065190	9620	9610	9620	9610	4
227	20240108	150100	1573026740	9590	9600	9600	9590	2214
228	20240108	150000	1551783580	9610	9610	9610	9610	150
229	20240108	145900	1550342080	9610	9620	9630	9610	784
230	20240108	145800	1542802990	9610	9610	9610	9610	2
231	20240108	145700	1542783770	9620	9620	9630	9620	200
232	20240108	145600	1540858920	9630	9620	9630	9610	83
233	20240108	145500	1540060990	9620	9610	9620	9610	228
234	20240108	145400	1537868540	9600	9600	9600	9600	3
235	20240108	145300	1537839740	9600	9600	9600	9600	3
236	20240108	145200	1537810940	9600	9600	9600	9600	93
237	20240108	145100	1536918140	9600	9600	9600	9600	2
238	20240108	145000	1536898940	9600	9600	9600	9600	0
239	20240108	144900	1536898940	9600	9600	9600	9600	51
240	20240108	144800	1536409340	9600	9600	9600	9600	500
241	20240108	144700	1531609340	9610	9610	9610	9610	174
242	20240108	144600	1529937200	9610	9610	9610	9610	125
243	20240108	144500	1528735950	9610	9610	9610	9610	358
244	20240108	144400	1525295570	9610	9610	9610	9610	0
245	20240108	144300	1525295570	9610	9610	9610	9610	10
246	20240108	144200	1525199470	9610	9610	9610	9610	120
247	20240108	144100	1524046270	9610	9620	9620	9610	2291
248	20240108	144000	1502026730	9610	9610	9610	9610	12
249	20240108	143900	1501911410	9610	9610	9610	9610	11
250	20240108	143800	1501805700	9630	9610	9630	9610	301
251	20240108	143700	1498907090	9610	9610	9610	9610	0
252	20240108	143600	1498907090	9610	9610	9610	9610	0
253	20240108	143500	1498907090	9610	9610	9610	9610	3
254	20240108	143400	1498878260	9610	9610	9610	9610	3
255	20240108	143300	1498849430	9620	9620	9620	9620	100
256	20240108	143200	1497887430	9620	9620	9620	9620	0
257	20240108	143100	1497887430	9620	9620	9620	9620	228
258	20240108	143000	1495694070	9620	9620	9620	9620	1
259	20240108	142900	1495684450	9620	9630	9630	9620	1417
260	20240108	142800	1482051740	9630	9630	9630	9630	112
261	20240108	142700	1480973180	9630	9630	9630	9630	0
262	20240108	142600	1480973180	9630	9630	9630	9630	282
263	20240108	142500	1478257520	9630	9630	9630	9630	247
264	20240108	142400	1475878910	9630	9630	9630	9630	1261
265	20240108	142300	1463735480	9630	9630	9630	9630	0
266	20240108	142200	1463735480	9630	9650	9650	9630	1280
267	20240108	142100	1451395360	9650	9670	9670	9650	1040
268	20240108	142000	1441358310	9670	9670	9670	9670	1
269	20240108	141900	1441348640	9660	9660	9660	9660	229
270	20240108	141800	1439136500	9660	9660	9660	9660	4
271	20240108	141700	1439097860	9660	9660	9660	9660	0
272	20240108	141600	1439097860	9660	9660	9660	9660	230
273	20240108	141500	1436876060	9660	9660	9660	9660	1
274	20240108	141400	1436866400	9650	9660	9660	9650	909
275	20240108	141300	1428090810	9660	9660	9660	9660	96
276	20240108	141200	1427163450	9660	9660	9660	9660	652
277	20240108	141100	1420865130	9660	9670	9670	9660	865
278	20240108	141000	1412503230	9660	9660	9660	9660	206
279	20240108	140900	1410513270	9660	9660	9660	9660	331
280	20240108	140800	1407315810	9660	9660	9660	9660	0
281	20240108	140700	1407315810	9660	9660	9660	9660	229
282	20240108	140600	1405103670	9660	9660	9660	9660	10
283	20240108	140500	1405007070	9650	9650	9650	9650	180
284	20240108	140400	1403270070	9650	9640	9650	9640	665
285	20240108	140300	1396854140	9640	9670	9670	9640	1277
286	20240108	140200	1384528140	9670	9670	9670	9670	201
287	20240108	140100	1382584470	9670	9670	9670	9670	693
288	20240108	140000	1375883160	9670	9660	9670	9660	650
289	20240108	135900	1369603160	9660	9660	9660	9660	571
290	20240108	135800	1364087300	9660	9650	9660	9650	748
291	20240108	135700	1356867820	9650	9630	9650	9630	1225
292	20240108	135600	1345050170	9630	9620	9630	9620	642
293	20240108	135500	1338871370	9610	9600	9610	9600	249
294	20240108	135400	1336479480	9600	9600	9600	9600	0
295	20240108	135300	1336479480	9600	9600	9600	9600	70
296	20240108	135200	1335807480	9600	9600	9600	9600	20
297	20240108	135100	1335615480	9600	9600	9600	9600	0
298	20240108	135000	1335615480	9600	9600	9600	9600	0
299	20240108	134900	1335615480	9600	9600	9600	9600	0
300	20240108	134800	1335615480	9600	9600	9600	9600	405
301	20240108	134700	1331727480	9590	9590	9590	9590	3
302	20240108	134600	1331698710	9590	9610	9610	9590	371
303	20240108	134500	1328133700	9610	9610	9610	9610	32
304	20240108	134400	1327826180	9610	9610	9610	9610	0
305	20240108	134300	1327826180	9610	9600	9610	9600	748
306	20240108	134200	1320642500	9610	9610	9610	9610	0
307	20240108	134100	1320642500	9610	9610	9610	9610	45
308	20240108	134000	1320210050	9600	9600	9600	9600	152
309	20240108	133900	1318750850	9600	9600	9600	9600	10
310	20240108	133800	1318654850	9600	9590	9600	9590	72
311	20240108	133700	1317963660	9590	9590	9590	9590	124
312	20240108	133600	1316774500	9590	9590	9590	9590	0
313	20240108	133500	1316774500	9590	9590	9590	9590	0
314	20240108	133400	1316774500	9590	9590	9590	9590	58
315	20240108	133300	1316218280	9590	9590	9590	9590	443
316	20240108	133200	1311969910	9590	9590	9590	9590	0
317	20240108	133100	1311969910	9590	9600	9600	9590	304
318	20240108	133000	1309052250	9600	9600	9600	9600	1072
319	20240108	132900	1298761050	9610	9600	9610	9600	324
320	20240108	132800	1295649390	9600	9600	9600	9600	4
321	20240108	132700	1295610990	9600	9600	9600	9600	0
322	20240108	132600	1295610990	9600	9610	9610	9600	575
323	20240108	132500	1290088750	9600	9600	9600	9600	0
324	20240108	132400	1290088750	9600	9600	9600	9600	0
325	20240108	132300	1290088750	9600	9610	9610	9600	1278
326	20240108	132200	1277816430	9630	9640	9640	9630	116
327	20240108	132100	1276699190	9630	9620	9630	9620	258
328	20240108	132000	1274215940	9620	9640	9640	9620	315
329	20240108	131900	1271183640	9620	9620	9620	9620	0
330	20240108	131800	1271183640	9620	9620	9630	9620	157
331	20240108	131700	1269673040	9620	9620	9620	9620	100
332	20240108	131600	1268711040	9610	9610	9610	9610	97
333	20240108	131500	1267778870	9610	9610	9610	9610	0
334	20240108	131400	1267778870	9610	9610	9610	9610	87
335	20240108	131300	1266942800	9610	9610	9610	9610	87
336	20240108	131200	1266106730	9600	9600	9600	9600	31
337	20240108	131100	1265809130	9600	9600	9600	9600	224
338	20240108	131000	1263658730	9610	9600	9610	9600	30
339	20240108	130900	1263370480	9600	9600	9600	9600	56
340	20240108	130800	1262832880	9610	9610	9610	9610	263
341	20240108	130700	1260305450	9610	9620	9620	9610	53
342	20240108	130600	1259795960	9620	9620	9620	9620	462
343	20240108	130500	1255351520	9630	9630	9630	9630	663
344	20240108	130400	1248966830	9640	9650	9650	9640	71
345	20240108	130300	1248281990	9650	9650	9650	9650	138
346	20240108	130200	1246950290	9630	9630	9630	9630	0
347	20240108	130100	1246950290	9630	9630	9630	9630	0
348	20240108	130000	1246950290	9630	9650	9650	9630	8
349	20240108	125900	1246873210	9630	9630	9630	9630	1
350	20240108	125800	1246863580	9650	9640	9650	9640	201
351	20240108	125700	1244925930	9630	9630	9630	9630	112
352	20240108	125600	1243847370	9630	9630	9640	9630	376
353	20240108	125500	1240223350	9640	9640	9640	9640	1
354	20240108	125400	1240213710	9630	9630	9630	9630	166
355	20240108	125300	1238615130	9630	9630	9630	9610	8
356	20240108	125200	1238538190	9640	9630	9640	9630	301
357	20240108	125100	1235639550	9630	9630	9630	9630	130
358	20240108	125000	1234387650	9630	9630	9630	9630	2
359	20240108	124900	1234368390	9610	9620	9620	9600	643
360	20240108	124800	1228194160	9630	9640	9640	9630	398
361	20240108	124700	1224359540	9660	9660	9660	9660	2
362	20240108	124600	1224340220	9640	9640	9660	9640	216
363	20240108	124500	1222255960	9660	9660	9660	9660	130
364	20240108	124400	1221000160	9640	9660	9660	9640	348
365	20240108	124300	1217643440	9660	9640	9660	9640	4
366	20240108	124200	1217604860	9640	9660	9670	9640	232
367	20240108	124100	1215363740	9660	9660	9660	9660	1
368	20240108	124000	1215354080	9660	9660	9660	9660	2
369	20240108	123900	1215334760	9640	9650	9660	9640	710
370	20240108	123800	1208481980	9660	9670	9670	9650	33
371	20240108	123700	1208163460	9670	9660	9670	9660	103
372	20240108	123600	1207168460	9660	9650	9660	9650	5
373	20240108	123500	1207120190	9650	9660	9660	9650	2
374	20240108	123400	1207100880	9650	9660	9660	9650	9
375	20240108	123300	1207014010	9650	9650	9650	9650	152
376	20240108	123200	1205547210	9650	9650	9660	9650	5
377	20240108	123100	1205498950	9660	9670	9670	9660	5
378	20240108	123000	1205450620	9660	9660	9670	9650	441
379	20240108	122900	1201187880	9660	9670	9670	9660	54
380	20240108	122800	1200666220	9660	9660	9660	9660	411
381	20240108	122700	1196695960	9660	9650	9660	9650	371
382	20240108	122600	1193114100	9650	9650	9650	9640	168
383	20240108	122500	1191492910	9650	9660	9660	9650	4
384	20240108	122400	1191454280	9650	9650	9650	9650	137
385	20240108	122300	1190132230	9650	9640	9650	9640	138
386	20240108	122200	1188800910	9650	9640	9650	9640	5
387	20240108	122100	1188752700	9650	9650	9650	9650	259
388	20240108	122000	1186253350	9650	9640	9650	9640	112
389	20240108	121900	1185172650	9640	9650	9650	9640	5
390	20240108	121800	1185124440	9650	9640	9650	9640	431
391	20240108	121700	1180965310	9650	9650	9650	9650	2
392	20240108	121600	1180946010	9650	9650	9650	9630	102
393	20240108	121500	1179961730	9630	9650	9650	9620	173
394	20240108	121400	1178292370	9650	9630	9650	9630	631
395	20240108	121300	1172215820	9630	9630	9630	9630	202
396	20240108	121200	1170270560	9600	9600	9600	9600	4
397	20240108	121100	1170232160	9600	9600	9600	9580	731
398	20240108	121000	1163214700	9600	9590	9600	9590	108
399	20240108	120900	1162178960	9570	9570	9590	9570	5
400	20240108	120800	1162131090	9570	9590	9590	9570	3
401	20240108	120700	1162102340	9570	9570	9570	9570	0
402	20240108	120600	1162102340	9570	9570	9590	9570	88
403	20240108	120500	1161260160	9570	9590	9590	9570	672
404	20240108	120400	1154827620	9590	9620	9630	9590	550
405	20240108	120300	1149542550	9610	9610	9620	9610	84
406	20240108	120200	1148735300	9610	9630	9630	9610	288
407	20240108	120100	1145966770	9630	9620	9630	9620	103
408	20240108	120000	1144974890	9630	9620	9630	9620	101
409	20240108	115900	1144003260	9620	9610	9620	9610	104
410	20240108	115800	1143002790	9610	9610	9620	9610	4
411	20240108	115700	1142964340	9610	9620	9620	9610	288
412	20240108	115600	1140193790	9620	9620	9620	9620	2
413	20240108	115500	1140174550	9600	9600	9620	9600	476
414	20240108	115400	1135604930	9620	9610	9620	9610	103
415	20240108	115300	1134614080	9620	9620	9620	9620	219
416	20240108	115200	1132507300	9600	9600	9600	9600	4
417	20240108	115100	1132468900	9620	9600	9620	9600	3
418	20240108	115000	1132440060	9620	9590	9620	9590	186
419	20240108	114900	1130652390	9590	9620	9630	9590	1058
420	20240108	114800	1120496710	9630	9650	9650	9630	242
421	20240108	114700	1118166070	9630	9650	9650	9630	102
422	20240108	114600	1117181820	9630	9650	9650	9630	100
423	20240108	114500	1116217220	9630	9630	9650	9630	5
424	20240108	114400	1116169030	9650	9620	9650	9620	131
425	20240108	114300	1114904910	9620	9650	9650	9620	1102
426	20240108	114200	1104293220	9660	9650	9660	9640	198
427	20240108	114100	1102382080	9640	9640	9640	9640	22
428	20240108	114000	1102170000	9650	9640	9650	9640	101
429	20240108	113900	1101196340	9660	9640	9660	9640	126
430	20240108	113800	1099981680	9660	9640	9660	9640	143
431	20240108	113700	1098600360	9650	9650	9650	9650	89
432	20240108	113600	1097741510	9640	9640	9640	9640	0
433	20240108	113500	1097741510	9640	9640	9640	9630	204
434	20240108	113400	1095776220	9650	9640	9650	9640	27
435	20240108	113300	1095515920	9640	9650	9650	9640	102
436	20240108	113200	1094531630	9630	9640	9640	9630	820
437	20240108	113100	1086632680	9640	9660	9660	9640	327
438	20240108	113000	1083476160	9660	9650	9660	9650	2
439	20240108	112900	1083456850	9650	9650	9660	9650	704
440	20240108	112800	1076663230	9650	9650	9670	9650	104
441	20240108	112700	1075657610	9670	9650	9670	9650	3
442	20240108	112600	1075628620	9650	9660	9660	9640	564
443	20240108	112500	1070186020	9650	9650	9650	9650	187
444	20240108	112400	1068381470	9660	9660	9680	9660	103
445	20240108	112300	1067386450	9650	9650	9660	9650	2127
446	20240108	112200	1046859650	9640	9650	9660	9640	453
447	20240108	112100	1042490380	9650	9690	9690	9650	960
448	20240108	112000	1033218470	9670	9690	9690	9670	129
449	20240108	111900	1031968480	9690	9680	9690	9680	302
450	20240108	111800	1029045100	9680	9690	9700	9680	612
451	20240108	111700	1023114820	9710	9700	9710	9700	169
452	20240108	111600	1021474230	9690	9700	9700	9690	51
453	20240108	111500	1020980020	9690	9690	9690	9690	251
454	20240108	111400	1018547830	9700	9690	9700	9690	30
455	20240108	111300	1018257120	9690	9710	9720	9690	1353
456	20240108	111200	1005142700	9730	9710	9730	9710	405
457	20240108	111100	1001209630	9710	9730	9730	9710	1129
458	20240108	111000	990239230	9730	9730	9730	9730	21
459	20240108	110900	990034900	9730	9730	9730	9720	183
460	20240108	110800	988254320	9740	9730	9740	9720	392
461	20240108	110700	984440160	9720	9730	9730	9720	136
462	20240108	110600	983117130	9730	9750	9750	9730	1076
463	20240108	110500	972638790	9750	9740	9750	9740	820
464	20240108	110400	964647650	9750	9730	9750	9720	1646
465	20240108	110300	948622680	9720	9720	9730	9720	213
466	20240108	110200	946552210	9720	9720	9720	9720	668
467	20240108	110100	940059250	9710	9710	9720	9710	6
468	20240108	110000	940000960	9720	9710	9720	9710	213
469	20240108	105900	937932720	9700	9710	9710	9700	730
470	20240108	105800	930850360	9710	9700	9710	9700	32
471	20240108	105700	930539950	9700	9700	9710	9700	229
472	20240108	105600	928318090	9700	9700	9700	9700	554
473	20240108	105500	922944290	9710	9710	9710	9700	380
474	20240108	105400	919254510	9710	9700	9710	9700	469
475	20240108	105300	914700540	9710	9670	9710	9670	2599
476	20240108	105200	889518930	9660	9650	9660	9650	3
477	20240108	105100	889489970	9650	9650	9650	9650	5
478	20240108	105000	889441720	9670	9670	9670	9670	234
479	20240108	104900	887178940	9670	9660	9670	9650	156
480	20240108	104800	885671950	9660	9660	9670	9660	294
481	20240108	104700	882830910	9660	9660	9660	9660	611
482	20240108	104600	876928650	9650	9660	9660	9650	9
483	20240108	104500	876841720	9650	9640	9650	9640	1013
484	20240108	104400	867066280	9650	9650	9650	9630	275
485	20240108	104300	864412570	9650	9640	9650	9630	313
486	20240108	104200	861393410	9640	9640	9640	9640	82
487	20240108	104100	860602930	9640	9640	9640	9630	1072
488	20240108	104000	850268870	9630	9640	9640	9630	5
489	20240108	103900	850220700	9650	9650	9650	9650	542
490	20240108	103800	844990400	9650	9660	9670	9650	167
491	20240108	103700	843376660	9650	9650	9650	9650	46
492	20240108	103600	842932760	9650	9630	9650	9630	1693
493	20240108	103500	826612300	9620	9630	9630	9620	14
494	20240108	103400	826477490	9620	9620	9620	9620	4
495	20240108	103300	826439010	9630	9630	9630	9630	53
496	20240108	103200	825928620	9630	9630	9630	9630	1401
497	20240108	103100	812436990	9630	9630	9630	9630	201
498	20240108	103000	810501360	9630	9650	9650	9630	102
499	20240108	102900	809517100	9650	9630	9650	9630	643
500	20240108	102800	803324990	9620	9620	9620	9610	308
501	20240108	102700	800362150	9610	9620	9620	9610	115
502	20240108	102600	799255950	9610	9610	9610	9610	201
503	20240108	102500	797324340	9610	9640	9640	9610	2583
504	20240108	102400	772486520	9640	9660	9660	9640	780
505	20240108	102300	764952940	9660	9670	9670	9660	157
506	20240108	102200	763436270	9660	9660	9660	9660	308
507	20240108	102100	760460990	9660	9680	9680	9660	686
508	20240108	102000	753830890	9680	9670	9680	9670	149
509	20240108	101900	752390050	9670	9670	9670	9670	0
510	20240108	101800	752390050	9670	9670	9680	9670	49
511	20240108	101700	751916210	9670	9670	9670	9670	302
512	20240108	101600	748995870	9670	9670	9670	9670	300
513	20240108	101500	746094870	9670	9680	9680	9670	530
514	20240108	101400	740969470	9670	9690	9690	9670	141
515	20240108	101300	739603400	9680	9680	9680	9670	1202
516	20240108	101200	727977560	9680	9680	9680	9670	396
517	20240108	101100	724144340	9680	9680	9690	9680	292
518	20240108	101000	721317770	9670	9670	9680	9670	176
519	20240108	100900	719614840	9670	9670	9680	9670	291
520	20240108	100800	716800720	9670	9670	9670	9670	0
521	20240108	100700	716800720	9670	9670	9680	9670	698
522	20240108	100600	710050770	9670	9680	9680	9670	71
523	20240108	100500	709364050	9680	9640	9680	9640	2599
524	20240108	100400	684269230	9650	9640	9670	9640	526
525	20240108	100300	679190800	9630	9650	9650	9620	3142
526	20240108	100200	648913580	9650	9670	9670	9650	1678
527	20240108	100100	632695240	9670	9660	9670	9660	744
528	20240108	100000	625505030	9650	9650	9650	9650	214
529	20240108	095900	623439930	9650	9630	9650	9630	1030
530	20240108	095800	613502640	9630	9630	9630	9630	227
531	20240108	095700	611316630	9630	9630	9630	9630	484
532	20240108	095600	606655710	9630	9630	9630	9630	19
533	20240108	095500	606472740	9630	9630	9630	9630	289
534	20240108	095400	603689670	9630	9630	9630	9630	154
535	20240108	095300	602206650	9640	9650	9650	9640	102
536	20240108	095200	601223350	9630	9640	9640	9630	683
537	20240108	095100	594640030	9650	9640	9650	9640	409
538	20240108	095000	590696740	9620	9620	9620	9620	0
539	20240108	094900	590696740	9620	9620	9620	9620	90
540	20240108	094800	589830940	9640	9630	9640	9630	284
541	20240108	094700	587095180	9650	9630	9650	9630	2001
542	20240108	094600	567806500	9640	9620	9640	9620	124
543	20240108	094500	566612480	9620	9600	9620	9600	2133
544	20240108	094400	546121260	9600	9620	9630	9560	6986
545	20240108	094300	479102320	9620	9640	9640	9600	509
546	20240108	094200	474204170	9640	9640	9670	9640	1369
547	20240108	094100	460986810	9630	9590	9630	9590	953
548	20240108	094000	451816800	9590	9600	9610	9590	1047
549	20240108	093900	441765840	9620	9600	9620	9600	1157
550	20240108	093800	430647750	9610	9610	9610	9570	2527
551	20240108	093700	406402030	9610	9560	9630	9550	3371
552	20240108	093600	374022460	9560	9550	9560	9550	455
553	20240108	093500	369674620	9560	9560	9570	9550	483
554	20240108	093400	365056150	9570	9560	9570	9560	777
555	20240108	093300	357620670	9550	9520	9550	9520	2588
556	20240108	093200	332927440	9520	9520	9520	9520	1
557	20240108	093100	332917920	9510	9510	9510	9510	100
558	20240108	093000	331966920	9500	9500	9500	9500	508
559	20240108	092900	327140920	9490	9490	9490	9490	208
560	20240108	092800	325167000	9480	9470	9480	9470	408
561	20240108	092700	321300550	9470	9470	9470	9470	73
562	20240108	092600	320609240	9460	9480	9480	9440	1003
563	20240108	092500	311112130	9490	9490	9490	9490	163
564	20240108	092400	309565260	9490	9490	9490	9480	226
565	20240108	092300	307421710	9490	9510	9510	9490	1108
566	20240108	092200	296886490	9510	9510	9510	9510	523
567	20240108	092100	291912760	9510	9530	9530	9510	411
568	20240108	092000	287999740	9530	9490	9530	9490	2650
569	20240108	091900	262789290	9500	9470	9500	9470	105
570	20240108	091800	261791820	9480	9490	9500	9470	1005
571	20240108	091700	252261310	9510	9490	9510	9490	492
572	20240108	091600	247587470	9470	9470	9490	9470	239
573	20240108	091500	245323340	9470	9450	9470	9450	240
574	20240108	091400	243052070	9430	9420	9460	9420	1377
575	20240108	091300	230060700	9420	9420	9430	9420	221
576	20240108	091200	227978840	9430	9460	9460	9430	505
577	20240108	091100	223212000	9460	9500	9500	9460	1602
578	20240108	091000	208024800	9510	9420	9510	9420	1483
579	20240108	090900	193999740	9430	9420	9430	9420	1015
580	20240108	090800	184437320	9410	9420	9430	9410	816
581	20240108	090700	176756230	9410	9410	9420	9410	876
582	20240108	090600	168506040	9400	9390	9410	9380	810
583	20240108	090500	160896780	9390	9420	9420	9390	3908
584	20240108	090400	124162870	9420	9410	9430	9380	1736
585	20240108	090300	107846830	9420	9390	9420	9390	452
586	20240108	090200	103596890	9420	9430	9440	9390	3230
587	20240108	090100	73182840	9440	9540	9540	9440	4673
588	20240108	090000	28922780	9540	9510	9540	9510	3022