KissMeData/110020/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	201300	2369719550	9690	9690	9690	9690	4555
3	20240117	201200	2369719550	9690	9690	9690	9690	0
4	20240117	201100	2369719550	9690	9690	9690	9690	0
5	20240117	201000	2369719550	9690	9690	9690	9690	0
6	20240117	200900	2369719550	9690	9690	9690	9690	0
7	20240117	200800	2369719550	9690	9690	9690	9690	0
8	20240117	200700	2369719550	9690	9690	9690	9690	0
9	20240117	200600	2369719550	9690	9690	9690	9690	0
10	20240117	200500	2369719550	9690	9690	9690	9690	0
11	20240117	200400	2369719550	9690	9690	9690	9690	0
12	20240117	200300	2369719550	9690	9690	9690	9690	0
13	20240117	200200	2369719550	9690	9690	9690	9690	0
14	20240117	200100	2369719550	9690	9690	9690	9690	0
15	20240117	200000	2369719550	9690	9690	9690	9690	0
16	20240117	195900	2369719550	9690	9690	9690	9690	0
17	20240117	195800	2369719550	9690	9690	9690	9690	0
18	20240117	195700	2369719550	9690	9690	9690	9690	0
19	20240117	195600	2369719550	9690	9690	9690	9690	0
20	20240117	195500	2369719550	9690	9690	9690	9690	0
21	20240117	195400	2369719550	9690	9690	9690	9690	0
22	20240117	195300	2369719550	9690	9690	9690	9690	0
23	20240117	195200	2369719550	9690	9690	9690	9690	0
24	20240117	195100	2369719550	9690	9690	9690	9690	0
25	20240117	195000	2369719550	9690	9690	9690	9690	0
26	20240117	194900	2369719550	9690	9690	9690	9690	0
27	20240117	194800	2369719550	9690	9690	9690	9690	0
28	20240117	194700	2369719550	9690	9690	9690	9690	0
29	20240117	194600	2369719550	9690	9690	9690	9690	0
30	20240117	194500	2369719550	9690	9690	9690	9690	0
31	20240117	194400	2369719550	9690	9690	9690	9690	0
32	20240117	194300	2369719550	9690	9690	9690	9690	4555
33	20240117	194200	2369719550	9690	9690	9690	9690	0
34	20240117	194100	2369719550	9690	9690	9690	9690	0
35	20240117	194000	2369719550	9690	9690	9690	9690	0
36	20240117	193900	2369719550	9690	9690	9690	9690	0
37	20240117	193800	2369719550	9690	9690	9690	9690	0
38	20240117	193700	2369719550	9690	9690	9690	9690	0
39	20240117	193600	2369719550	9690	9690	9690	9690	0
40	20240117	193500	2369719550	9690	9690	9690	9690	0
41	20240117	193400	2369719550	9690	9690	9690	9690	0
42	20240117	193300	2369719550	9690	9690	9690	9690	0
43	20240117	193200	2369719550	9690	9690	9690	9690	0
44	20240117	193100	2369719550	9690	9690	9690	9690	0
45	20240117	193000	2369719550	9690	9690	9690	9690	0
46	20240117	192900	2369719550	9690	9690	9690	9690	0
47	20240117	192800	2369719550	9690	9690	9690	9690	0
48	20240117	192700	2369719550	9690	9690	9690	9690	0
49	20240117	192600	2369719550	9690	9690	9690	9690	0
50	20240117	192500	2369719550	9690	9690	9690	9690	0
51	20240117	192400	2369719550	9690	9690	9690	9690	0
52	20240117	192300	2369719550	9690	9690	9690	9690	0
53	20240117	192200	2369719550	9690	9690	9690	9690	0
54	20240117	192100	2369719550	9690	9690	9690	9690	0
55	20240117	192000	2369719550	9690	9690	9690	9690	0
56	20240117	191900	2369719550	9690	9690	9690	9690	0
57	20240117	191800	2369719550	9690	9690	9690	9690	0
58	20240117	191700	2369719550	9690	9690	9690	9690	0
59	20240117	191600	2369719550	9690	9690	9690	9690	0
60	20240117	191500	2369719550	9690	9690	9690	9690	0
61	20240117	191400	2369719550	9690	9690	9690	9690	0
62	20240117	191300	2369719550	9690	9690	9690	9690	4555
63	20240117	191200	2369719550	9690	9690	9690	9690	0
64	20240117	191100	2369719550	9690	9690	9690	9690	0
65	20240117	191000	2369719550	9690	9690	9690	9690	0
66	20240117	190900	2369719550	9690	9690	9690	9690	0
67	20240117	190800	2369719550	9690	9690	9690	9690	0
68	20240117	190700	2369719550	9690	9690	9690	9690	0
69	20240117	190600	2369719550	9690	9690	9690	9690	0
70	20240117	190500	2369719550	9690	9690	9690	9690	0
71	20240117	190400	2369719550	9690	9690	9690	9690	0
72	20240117	190300	2369719550	9690	9690	9690	9690	0
73	20240117	190200	2369719550	9690	9690	9690	9690	0
74	20240117	190100	2369719550	9690	9690	9690	9690	0
75	20240117	190000	2369719550	9690	9690	9690	9690	0
76	20240117	185900	2369719550	9690	9690	9690	9690	0
77	20240117	185800	2369719550	9690	9690	9690	9690	0
78	20240117	185700	2369719550	9690	9690	9690	9690	0
79	20240117	185600	2369719550	9690	9690	9690	9690	0
80	20240117	185500	2369719550	9690	9690	9690	9690	0
81	20240117	185400	2369719550	9690	9690	9690	9690	0
82	20240117	185300	2369719550	9690	9690	9690	9690	0
83	20240117	185200	2369719550	9690	9690	9690	9690	0
84	20240117	185100	2369719550	9690	9690	9690	9690	0
85	20240117	185000	2369719550	9690	9690	9690	9690	0
86	20240117	184900	2369719550	9690	9690	9690	9690	0
87	20240117	184800	2369719550	9690	9690	9690	9690	0
88	20240117	184700	2369719550	9690	9690	9690	9690	0
89	20240117	184600	2369719550	9690	9690	9690	9690	0
90	20240117	184500	2369719550	9690	9690	9690	9690	0
91	20240117	184400	2369719550	9690	9690	9690	9690	0
92	20240117	184300	2369719550	9690	9690	9690	9690	4555
93	20240117	184200	2369719550	9690	9690	9690	9690	0
94	20240117	184100	2369719550	9690	9690	9690	9690	0
95	20240117	184000	2369719550	9690	9690	9690	9690	0
96	20240117	183900	2369719550	9690	9690	9690	9690	0
97	20240117	183800	2369719550	9690	9690	9690	9690	0
98	20240117	183700	2369719550	9690	9690	9690	9690	0
99	20240117	183600	2369719550	9690	9690	9690	9690	0
100	20240117	183500	2369719550	9690	9690	9690	9690	0
101	20240117	183400	2369719550	9690	9690	9690	9690	0
102	20240117	183300	2369719550	9690	9690	9690	9690	0
103	20240117	183200	2369719550	9690	9690	9690	9690	0
104	20240117	183100	2369719550	9690	9690	9690	9690	0
105	20240117	183000	2369719550	9690	9690	9690	9690	0
106	20240117	182900	2369719550	9690	9690	9690	9690	0
107	20240117	182800	2369719550	9690	9690	9690	9690	0
108	20240117	182700	2369719550	9690	9690	9690	9690	0
109	20240117	182600	2369719550	9690	9690	9690	9690	0
110	20240117	182500	2369719550	9690	9690	9690	9690	0
111	20240117	182400	2369719550	9690	9690	9690	9690	0
112	20240117	182300	2369719550	9690	9690	9690	9690	0
113	20240117	182200	2369719550	9690	9690	9690	9690	0
114	20240117	182100	2369719550	9690	9690	9690	9690	0
115	20240117	182000	2369719550	9690	9690	9690	9690	0
116	20240117	181900	2369719550	9690	9690	9690	9690	0
117	20240117	181800	2369719550	9690	9690	9690	9690	0
118	20240117	181700	2369719550	9690	9690	9690	9690	0
119	20240117	181600	2369719550	9690	9690	9690	9690	0
120	20240117	181500	2369719550	9690	9690	9690	9690	0
121	20240117	181400	2369719550	9690	9690	9690	9690	0
122	20240117	181300	2369719550	9690	9690	9690	9690	4555
123	20240117	181200	2369719550	9690	9690	9690	9690	0
124	20240117	181100	2369719550	9690	9690	9690	9690	0
125	20240117	181000	2369719550	9690	9690	9690	9690	0
126	20240117	180900	2369719550	9690	9690	9690	9690	0
127	20240117	180800	2369719550	9690	9690	9690	9690	0
128	20240117	180700	2369719550	9690	9690	9690	9690	0
129	20240117	180600	2369719550	9690	9690	9690	9690	0
130	20240117	180500	2369719550	9690	9690	9690	9690	0
131	20240117	180400	2369719550	9690	9690	9690	9690	0
132	20240117	180300	2369719550	9690	9690	9690	9690	0
133	20240117	180200	2369719550	9690	9690	9690	9690	0
134	20240117	180100	2369719550	9690	9690	9690	9690	0
135	20240117	180000	2369719550	9690	9690	9690	9690	0
136	20240117	175900	2369719550	9690	9690	9690	9690	0
137	20240117	175800	2369719550	9690	9690	9690	9690	0
138	20240117	175700	2369719550	9690	9690	9690	9690	0
139	20240117	175600	2369719550	9690	9690	9690	9690	0
140	20240117	175500	2369719550	9690	9690	9690	9690	0
141	20240117	175400	2369719550	9690	9690	9690	9690	0
142	20240117	175300	2369719550	9690	9690	9690	9690	0
143	20240117	175200	2369719550	9690	9690	9690	9690	0
144	20240117	175100	2369719550	9690	9690	9690	9690	0
145	20240117	175000	2369719550	9690	9690	9690	9690	0
146	20240117	174900	2369719550	9690	9690	9690	9690	0
147	20240117	174800	2369719550	9690	9690	9690	9690	0
148	20240117	174700	2369719550	9690	9690	9690	9690	0
149	20240117	174600	2369719550	9690	9690	9690	9690	0
150	20240117	174500	2369719550	9690	9690	9690	9690	0
151	20240117	174400	2369719550	9690	9690	9690	9690	0
152	20240117	174300	2369719550	9690	9690	9690	9690	4555
153	20240117	174200	2369719550	9690	9690	9690	9690	0
154	20240117	174100	2369719550	9690	9690	9690	9690	0
155	20240117	174000	2369719550	9690	9690	9690	9690	0
156	20240117	173900	2369719550	9690	9690	9690	9690	0
157	20240117	173800	2369719550	9690	9690	9690	9690	0
158	20240117	173700	2369719550	9690	9690	9690	9690	0
159	20240117	173600	2369719550	9690	9690	9690	9690	0
160	20240117	173500	2369719550	9690	9690	9690	9690	0
161	20240117	173400	2369719550	9690	9690	9690	9690	0
162	20240117	173300	2369719550	9690	9690	9690	9690	0
163	20240117	173200	2369719550	9690	9690	9690	9690	0
164	20240117	173100	2369719550	9690	9690	9690	9690	0
165	20240117	173000	2369719550	9690	9690	9690	9690	0
166	20240117	172900	2369719550	9690	9690	9690	9690	0
167	20240117	172800	2369719550	9690	9690	9690	9690	0
168	20240117	172700	2369719550	9690	9690	9690	9690	0
169	20240117	172600	2369719550	9690	9690	9690	9690	0
170	20240117	172500	2369719550	9690	9690	9690	9690	0
171	20240117	172400	2369719550	9690	9690	9690	9690	0
172	20240117	172300	2369719550	9690	9690	9690	9690	0
173	20240117	172200	2369719550	9690	9690	9690	9690	0
174	20240117	172100	2369719550	9690	9690	9690	9690	0
175	20240117	172000	2369719550	9690	9690	9690	9690	0
176	20240117	171900	2369719550	9690	9690	9690	9690	0
177	20240117	171800	2369719550	9690	9690	9690	9690	0
178	20240117	171700	2369719550	9690	9690	9690	9690	0
179	20240117	171600	2369719550	9690	9690	9690	9690	0
180	20240117	171500	2369719550	9690	9690	9690	9690	0
181	20240117	171400	2369719550	9690	9690	9690	9690	0
182	20240117	171300	2369719550	9690	9690	9690	9690	4555
183	20240117	171200	2369719550	9690	9690	9690	9690	0
184	20240117	171100	2369719550	9690	9690	9690	9690	0
185	20240117	171000	2369719550	9690	9690	9690	9690	0
186	20240117	170900	2369719550	9690	9690	9690	9690	0
187	20240117	170800	2369719550	9690	9690	9690	9690	0
188	20240117	170700	2369719550	9690	9690	9690	9690	0
189	20240117	170600	2369719550	9690	9690	9690	9690	0
190	20240117	170500	2369719550	9690	9690	9690	9690	0
191	20240117	170400	2369719550	9690	9690	9690	9690	0
192	20240117	170300	2369719550	9690	9690	9690	9690	0
193	20240117	170200	2369719550	9690	9690	9690	9690	0
194	20240117	170100	2369719550	9690	9690	9690	9690	0
195	20240117	170000	2369719550	9690	9690	9690	9690	0
196	20240117	165900	2369719550	9690	9690	9690	9690	0
197	20240117	165800	2369719550	9690	9690	9690	9690	0
198	20240117	165700	2369719550	9690	9690	9690	9690	0
199	20240117	165600	2369719550	9690	9690	9690	9690	0
200	20240117	165500	2369719550	9690	9690	9690	9690	0
201	20240117	165400	2369719550	9690	9690	9690	9690	0
202	20240117	165300	2369719550	9690	9690	9690	9690	0
203	20240117	165200	2369719550	9690	9690	9690	9690	0
204	20240117	165100	2369719550	9690	9690	9690	9690	0
205	20240117	165000	2369719550	9690	9690	9690	9690	0
206	20240117	164900	2369719550	9690	9690	9690	9690	0
207	20240117	164800	2369719550	9690	9690	9690	9690	0
208	20240117	164700	2369719550	9690	9690	9690	9690	0
209	20240117	164600	2369719550	9690	9690	9690	9690	0
210	20240117	164500	2369719550	9690	9690	9690	9690	0
211	20240117	164400	2369719550	9690	9690	9690	9690	0
212	20240117	164300	2369719550	9690	9690	9690	9690	4555
213	20240117	164200	2369719550	9690	9690	9690	9690	0
214	20240117	164100	2369719550	9690	9690	9690	9690	0
215	20240117	164000	2369719550	9690	9690	9690	9690	0
216	20240117	163900	2369719550	9690	9690	9690	9690	0
217	20240117	163800	2369719550	9690	9690	9690	9690	0
218	20240117	163700	2369719550	9690	9690	9690	9690	0
219	20240117	163600	2369719550	9690	9690	9690	9690	0
220	20240117	163500	2369719550	9690	9690	9690	9690	0
221	20240117	163400	2369719550	9690	9690	9690	9690	0
222	20240117	163300	2369719550	9690	9690	9690	9690	0
223	20240117	163200	2369719550	9690	9690	9690	9690	0
224	20240117	163100	2369719550	9690	9690	9690	9690	0
225	20240117	163000	2369719550	9690	9690	9690	9690	0
226	20240117	162900	2369719550	9690	9690	9690	9690	0
227	20240117	162800	2369719550	9690	9690	9690	9690	0
228	20240117	162700	2369719550	9690	9690	9690	9690	0
229	20240117	162600	2369719550	9690	9690	9690	9690	0
230	20240117	162500	2369719550	9690	9690	9690	9690	0
231	20240117	162400	2369719550	9690	9690	9690	9690	0
232	20240117	162300	2369719550	9690	9690	9690	9690	0
233	20240117	162200	2369719550	9690	9690	9690	9690	0
234	20240117	162100	2369719550	9690	9690	9690	9690	0
235	20240117	162000	2369719550	9690	9690	9690	9690	0
236	20240117	161900	2369719550	9690	9690	9690	9690	0
237	20240117	161800	2369719550	9690	9690	9690	9690	0
238	20240117	161700	2369719550	9690	9690	9690	9690	0
239	20240117	161600	2369719550	9690	9690	9690	9690	0
240	20240117	161500	2369719550	9690	9690	9690	9690	0
241	20240117	161400	2369719550	9690	9690	9690	9690	0
242	20240117	161300	2369719550	9690	9690	9690	9690	4555
243	20240117	161200	2369719550	9690	9690	9690	9690	0
244	20240117	161100	2369719550	9690	9690	9690	9690	0
245	20240117	161000	2369719550	9690	9690	9690	9690	0
246	20240117	160900	2369719550	9690	9690	9690	9690	0
247	20240117	160800	2369719550	9690	9690	9690	9690	0
248	20240117	160700	2369719550	9690	9690	9690	9690	0
249	20240117	160600	2369719550	9690	9690	9690	9690	0
250	20240117	160500	2369719550	9690	9690	9690	9690	0
251	20240117	160400	2369719550	9690	9690	9690	9690	0
252	20240117	160300	2369719550	9690	9690	9690	9690	0
253	20240117	160200	2369719550	9690	9690	9690	9690	0
254	20240117	160100	2369719550	9690	9690	9690	9690	0
255	20240117	160000	2369719550	9690	9690	9690	9690	0
256	20240117	155900	2369719550	9690	9690	9690	9690	0
257	20240117	155800	2369719550	9690	9690	9690	9690	0
258	20240117	155700	2369719550	9690	9690	9690	9690	0
259	20240117	155600	2369719550	9690	9690	9690	9690	0
260	20240117	155500	2369719550	9690	9690	9690	9690	0
261	20240117	155400	2369719550	9690	9690	9690	9690	0
262	20240117	155300	2369719550	9690	9690	9690	9690	0
263	20240117	155200	2369719550	9690	9690	9690	9690	0
264	20240117	155100	2369719550	9690	9690	9690	9690	0
265	20240117	155000	2369719550	9690	9690	9690	9690	0
266	20240117	154900	2369719550	9690	9690	9690	9690	0
267	20240117	154800	2369719550	9690	9690	9690	9690	0
268	20240117	154700	2369719550	9690	9690	9690	9690	0
269	20240117	154600	2369719550	9690	9690	9690	9690	0
270	20240117	154500	2369719550	9690	9690	9690	9690	0
271	20240117	154400	2369719550	9690	9690	9690	9690	0
272	20240117	154300	2369719550	9690	9690	9690	9690	4555
273	20240117	154200	2369719550	9690	9690	9690	9690	0
274	20240117	154100	2369719550	9690	9690	9690	9690	0
275	20240117	154000	2369719550	9690	9690	9690	9690	0
276	20240117	153900	2369719550	9690	9690	9690	9690	0
277	20240117	153800	2369719550	9690	9690	9690	9690	0
278	20240117	153700	2369719550	9690	9690	9690	9690	0
279	20240117	153600	2369719550	9690	9690	9690	9690	0
280	20240117	153500	2369719550	9690	9690	9690	9690	0
281	20240117	153400	2369719550	9690	9690	9690	9690	0
282	20240117	153300	2369719550	9690	9690	9690	9690	0
283	20240117	153200	2369719550	9690	9690	9690	9690	0
284	20240117	153100	2369719550	9690	9690	9690	9690	0
285	20240117	153000	2369719550	9690	9690	9690	9690	4555
286	20240117	152900	2325581600	9700	9700	9700	9700	0
287	20240117	152800	2325581600	9700	9700	9700	9700	0
288	20240117	152700	2325581600	9700	9700	9700	9700	0
289	20240117	152600	2325581600	9700	9700	9700	9700	0
290	20240117	152500	2325581600	9700	9700	9700	9700	0
291	20240117	152400	2325581600	9700	9700	9700	9700	0
292	20240117	152300	2325581600	9700	9700	9700	9700	0
293	20240117	152200	2325581600	9700	9700	9700	9700	0
294	20240117	152100	2325581600	9700	9700	9700	9700	0
295	20240117	152000	2325581600	9700	9700	9700	9700	0
296	20240117	151900	2325581600	9700	9680	9700	9670	1118
297	20240117	151800	2314751610	9690	9610	9690	9610	291
298	20240117	151700	2311937660	9610	9620	9690	9610	107
299	20240117	151600	2310909060	9680	9600	9680	9600	148
300	20240117	151500	2309486220	9600	9600	9610	9600	95
301	20240117	151400	2308574200	9610	9600	9640	9600	210
302	20240117	151300	2306554120	9600	9610	9610	9600	195
303	20240117	151200	2304681920	9600	9600	9630	9600	407
304	20240117	151100	2300767960	9610	9600	9610	9600	215
305	20240117	151000	2298703270	9600	9600	9600	9600	167
306	20240117	150900	2297100070	9610	9600	9660	9600	259
307	20240117	150800	2294603670	9600	9620	9690	9600	201
308	20240117	150700	2292668870	9620	9610	9620	9610	112
309	20240117	150600	2291592400	9600	9600	9610	9600	159
310	20240117	150500	2290065980	9610	9600	9620	9600	239
311	20240117	150400	2287769460	9600	9560	9600	9560	144
312	20240117	150300	2286392740	9590	9570	9590	9550	134
313	20240117	150200	2285111520	9560	9570	9570	9550	215
314	20240117	150100	2283056390	9580	9570	9580	9570	434
315	20240117	150000	2278901670	9580	9580	9580	9580	0
316	20240117	145900	2278901670	9580	9600	9600	9580	42
317	20240117	145800	2278498890	9620	9580	9620	9550	132
318	20240117	145700	2277231640	9550	9550	9590	9550	1016
319	20240117	145600	2267518380	9540	9540	9540	9530	414
320	20240117	145500	2263569820	9540	9540	9540	9540	916
321	20240117	145400	2254831180	9550	9580	9580	9550	2085
322	20240117	145300	2234914710	9560	9590	9590	9560	1847
323	20240117	145200	2217247430	9620	9600	9620	9600	203
324	20240117	145100	2215298570	9620	9600	9620	9600	115
325	20240117	145000	2214194490	9580	9600	9600	9580	203
326	20240117	144900	2212249410	9590	9590	9600	9590	215
327	20240117	144800	2210187510	9600	9600	9600	9600	90
328	20240117	144700	2209323510	9620	9590	9620	9590	520
329	20240117	144600	2204325640	9590	9580	9620	9580	318
330	20240117	144500	2201276620	9590	9580	9600	9580	450
331	20240117	144400	2196961100	9600	9600	9600	9600	0
332	20240117	144300	2196961100	9600	9570	9600	9570	255
333	20240117	144200	2194520600	9560	9590	9590	9560	424
334	20240117	144100	2190465640	9610	9620	9620	9610	2
335	20240117	144000	2190446410	9590	9570	9590	9560	409
336	20240117	143900	2186528170	9560	9570	9600	9550	152
337	20240117	143800	2185073010	9550	9560	9570	9550	1149
338	20240117	143700	2174094820	9580	9590	9590	9560	192
339	20240117	143600	2172255140	9590	9590	9590	9590	292
340	20240117	143500	2169454860	9630	9590	9640	9580	393
341	20240117	143400	2165687310	9600	9630	9630	9590	473
342	20240117	143300	2161150700	9660	9580	9660	9580	1539
343	20240117	143200	2146371840	9550	9580	9600	9540	502
344	20240117	143100	2141581100	9620	9620	9630	9580	1239
345	20240117	143000	2129658440	9510	9580	9750	9510	10277
346	20240117	142900	2030081310	9580	9540	9580	9540	3023
347	20240117	142800	2001143230	9540	9450	9540	9450	211
348	20240117	142700	1999146850	9450	9430	9450	9430	219
349	20240117	142600	1997078490	9430	9470	9470	9430	358
350	20240117	142500	1993699930	9480	9490	9490	9480	2
351	20240117	142400	1993680960	9490	9460	9490	9440	2442
352	20240117	142300	1970585690	9470	9530	9530	9470	4067
353	20240117	142200	1931923440	9530	9580	9580	9530	332
354	20240117	142100	1928749910	9560	9520	9560	9520	1554
355	20240117	142000	1913934570	9520	9550	9550	9520	369
356	20240117	141900	1910417820	9550	9540	9560	9540	245
357	20240117	141800	1908080120	9540	9570	9570	9540	891
358	20240117	141700	1899567000	9570	9580	9580	9570	310
359	20240117	141600	1896599280	9580	9610	9610	9580	51
360	20240117	141500	1896110610	9610	9610	9610	9610	7
361	20240117	141400	1896043340	9610	9550	9610	9550	1267
362	20240117	141300	1883935320	9550	9670	9670	9550	7522
363	20240117	141200	1811391140	9670	9720	9720	9660	3421
364	20240117	141100	1778235110	9720	9730	9730	9720	983
365	20240117	141000	1768679970	9720	9720	9720	9720	0
366	20240117	140900	1768679970	9720	9780	9780	9720	4937
367	20240117	140800	1720605800	9780	9780	9780	9760	339
368	20240117	140700	1717295100	9780	9740	9780	9740	939
369	20240117	140600	1708124780	9720	9720	9720	9720	152
370	20240117	140500	1706647340	9720	9760	9760	9720	1484
371	20240117	140400	1692178440	9760	9770	9770	9760	1377
372	20240117	140300	1678738890	9770	9780	9780	9760	1060
373	20240117	140200	1668383800	9780	9780	9790	9770	394
374	20240117	140100	1664530780	9780	9780	9780	9780	296
375	20240117	140000	1661635900	9750	9770	9770	9750	7217
376	20240117	135900	1591240720	9770	9770	9770	9760	1900
377	20240117	135800	1572678720	9770	9770	9770	9770	193
378	20240117	135700	1570793110	9770	9760	9770	9760	44
379	20240117	135600	1570363590	9760	9770	9770	9760	549
380	20240117	135500	1565001490	9760	9790	9790	9760	1114
381	20240117	135400	1554122920	9800	9800	9800	9800	1036
382	20240117	135300	1543970120	9790	9790	9790	9790	491
383	20240117	135200	1539163230	9790	9790	9790	9790	6
384	20240117	135100	1539104490	9790	9790	9790	9790	1
385	20240117	135000	1539094700	9790	9790	9790	9790	1000
386	20240117	134900	1529304700	9790	9790	9790	9790	3
387	20240117	134800	1529275330	9790	9790	9790	9790	201
388	20240117	134700	1527307540	9770	9780	9780	9770	301
389	20240117	134600	1524365270	9790	9800	9800	9790	1073
390	20240117	134500	1513852500	9820	9820	9820	9820	1
391	20240117	134400	1513842680	9820	9820	9820	9820	0
392	20240117	134300	1513842680	9820	9800	9820	9800	163
393	20240117	134200	1512243340	9800	9810	9820	9800	571
394	20240117	134100	1506640620	9820	9820	9820	9820	0
395	20240117	134000	1506640620	9820	9810	9820	9810	14
396	20240117	133900	1506503150	9800	9800	9800	9800	320
397	20240117	133800	1503367150	9800	9800	9800	9800	0
398	20240117	133700	1503367150	9800	9770	9800	9770	321
399	20240117	133600	1500224620	9760	9760	9760	9760	0
400	20240117	133500	1500224620	9760	9760	9760	9760	0
401	20240117	133400	1500224620	9760	9810	9810	9760	2160
402	20240117	133300	1479139320	9820	9830	9830	9810	848
403	20240117	133200	1470803810	9820	9770	9820	9770	8838
404	20240117	133100	1384221740	9760	9760	9760	9760	14
405	20240117	133000	1384085100	9760	9760	9760	9760	0
406	20240117	132900	1384085100	9760	9760	9760	9760	0
407	20240117	132800	1384085100	9760	9760	9760	9760	927
408	20240117	132700	1375037580	9770	9770	9770	9770	282
409	20240117	132600	1372282440	9770	9770	9770	9770	0
410	20240117	132500	1372282440	9770	9780	9780	9770	327
411	20240117	132400	1369087440	9770	9770	9770	9770	0
412	20240117	132300	1369087440	9770	9780	9780	9770	741
413	20240117	132200	1361846870	9800	9800	9800	9800	1
414	20240117	132100	1361837070	9770	9800	9800	9770	9
415	20240117	132000	1361749110	9800	9800	9800	9800	107
416	20240117	131900	1360700510	9800	9780	9800	9770	1198
417	20240117	131800	1348977610	9770	9770	9770	9770	203
418	20240117	131700	1346994300	9770	9760	9770	9760	241
419	20240117	131600	1344641140	9760	9760	9760	9760	32
420	20240117	131500	1344328820	9770	9760	9770	9760	40
421	20240117	131400	1343938410	9770	9770	9770	9770	28
422	20240117	131300	1343664850	9770	9770	9770	9770	51
423	20240117	131200	1343166580	9770	9770	9780	9760	313
424	20240117	131100	1340111530	9770	9770	9770	9770	57
425	20240117	131000	1339554640	9760	9760	9760	9760	1046
426	20240117	130900	1329345680	9780	9780	9780	9780	0
427	20240117	130800	1329345680	9780	9780	9780	9780	139
428	20240117	130700	1327986260	9780	9770	9780	9770	59
429	20240117	130600	1327409530	9770	9760	9770	9760	596
430	20240117	130500	1321590460	9760	9770	9770	9760	174
431	20240117	130400	1319892020	9770	9740	9770	9740	759
432	20240117	130300	1312491190	9740	9740	9740	9740	107
433	20240117	130200	1311449010	9740	9740	9750	9740	280
434	20240117	130100	1308721800	9680	9670	9720	9670	4990
435	20240117	130000	1260454980	9670	9690	9690	9670	1174
436	20240117	125900	1249088920	9690	9690	9690	9690	0
437	20240117	125800	1249088920	9690	9690	9690	9690	0
438	20240117	125700	1249088920	9690	9690	9690	9670	562
439	20240117	125600	1243644660	9700	9710	9710	9700	1241
440	20240117	125500	1231605810	9720	9730	9730	9720	130
441	20240117	125400	1230342010	9730	9740	9740	9730	931
442	20240117	125300	1221278220	9750	9750	9750	9750	0
443	20240117	125200	1221278220	9750	9750	9750	9750	500
444	20240117	125100	1216403220	9780	9780	9780	9780	0
445	20240117	125000	1216403220	9780	9780	9780	9780	0
446	20240117	124900	1216403220	9780	9780	9780	9780	0
447	20240117	124800	1216403220	9780	9780	9780	9780	115
448	20240117	124700	1215278520	9780	9780	9780	9780	0
449	20240117	124600	1215278520	9780	9780	9780	9780	311
450	20240117	124500	1212236940	9750	9750	9750	9750	0
451	20240117	124400	1212236940	9750	9750	9750	9730	545
452	20240117	124300	1206927480	9750	9790	9790	9750	1035
453	20240117	124200	1196829060	9770	9770	9770	9770	537
454	20240117	124100	1191582570	9800	9800	9800	9800	181
455	20240117	124000	1189808770	9800	9800	9800	9800	1469
456	20240117	123900	1175412570	9800	9800	9800	9800	1103
457	20240117	123800	1164603170	9800	9800	9800	9800	160
458	20240117	123700	1163035170	9800	9790	9800	9790	41
459	20240117	123600	1162633400	9790	9790	9790	9790	215
460	20240117	123500	1160528550	9790	9760	9790	9760	145
461	20240117	123400	1159111700	9800	9800	9800	9800	1
462	20240117	123300	1159101900	9800	9760	9800	9760	16
463	20240117	123200	1158945500	9770	9800	9800	9770	1176
464	20240117	123100	1147435520	9800	9770	9800	9770	1884
465	20240117	123000	1128977450	9800	9790	9800	9790	128
466	20240117	122900	1127724150	9790	9790	9790	9790	2116
467	20240117	122800	1107008510	9770	9770	9770	9770	621
468	20240117	122700	1100941340	9760	9760	9760	9760	46
469	20240117	122600	1100492380	9760	9760	9760	9750	714
470	20240117	122500	1093526840	9750	9750	9750	9750	0
471	20240117	122400	1093526840	9750	9750	9750	9750	160
472	20240117	122300	1091966840	9770	9770	9770	9770	90
473	20240117	122200	1091087540	9760	9760	9760	9750	826
474	20240117	122100	1083028540	9770	9770	9770	9770	65
475	20240117	122000	1082393490	9760	9760	9760	9760	0
476	20240117	121900	1082393490	9760	9780	9790	9760	912
477	20240117	121800	1073465080	9790	9780	9790	9780	577
478	20240117	121700	1067819790	9780	9770	9780	9770	1153
479	20240117	121600	1056553430	9740	9740	9740	9740	0
480	20240117	121500	1056553430	9740	9770	9770	9740	324
481	20240117	121400	1053391340	9770	9760	9770	9760	586
482	20240117	121300	1047671420	9750	9750	9750	9750	250
483	20240117	121200	1045233920	9730	9730	9730	9730	202
484	20240117	121100	1043268460	9750	9750	9750	9750	297
485	20240117	121000	1040372710	9740	9750	9750	9740	287
486	20240117	120900	1037574660	9710	9730	9730	9710	305
487	20240117	120800	1034607030	9750	9760	9760	9750	800
488	20240117	120700	1026802030	9760	9760	9760	9760	312
489	20240117	120600	1023756910	9760	9740	9760	9740	1550
490	20240117	120500	1008641430	9710	9710	9710	9710	0
491	20240117	120400	1008641430	9710	9710	9710	9710	4
492	20240117	120300	1008602590	9710	9710	9710	9710	0
493	20240117	120200	1008602590	9710	9710	9710	9710	75
494	20240117	120100	1007874340	9710	9750	9750	9710	150
495	20240117	120000	1006413600	9750	9740	9750	9740	135
496	20240117	115900	1005097380	9690	9690	9690	9690	1
497	20240117	115800	1005087690	9700	9710	9710	9700	2751
498	20240117	115700	978377490	9710	9710	9710	9710	156
499	20240117	115600	976862730	9710	9710	9710	9710	417
500	20240117	115500	972813660	9710	9760	9760	9710	227
501	20240117	115400	970603040	9760	9750	9760	9750	3
502	20240117	115300	970573770	9760	9760	9760	9760	203
503	20240117	115200	968592490	9760	9760	9770	9760	1162
504	20240117	115100	957251320	9770	9720	9770	9720	316
505	20240117	115000	954168260	9750	9690	9750	9690	4570
506	20240117	114900	909822500	9690	9700	9700	9690	1541
507	20240117	114800	894874850	9700	9690	9700	9690	3916
508	20240117	114700	856892160	9690	9670	9700	9670	6569
509	20240117	114600	793253840	9670	9660	9670	9650	995
510	20240117	114500	783632730	9670	9670	9670	9670	100
511	20240117	114400	782665730	9670	9660	9670	9660	1979
512	20240117	114300	763535380	9660	9660	9660	9660	0
513	20240117	114200	763535380	9660	9660	9660	9660	3
514	20240117	114100	763506400	9640	9640	9640	9640	3
515	20240117	114000	763477480	9660	9660	9660	9660	0
516	20240117	113900	763477480	9660	9660	9660	9660	0
517	20240117	113800	763477480	9660	9660	9660	9660	100
518	20240117	113700	762511480	9660	9660	9660	9660	12
519	20240117	113600	762395560	9660	9660	9660	9660	0
520	20240117	113500	762395560	9660	9660	9660	9660	14
521	20240117	113400	762260320	9660	9660	9660	9660	0
522	20240117	113300	762260320	9660	9660	9660	9660	2
523	20240117	113200	762241000	9660	9660	9660	9660	0
524	20240117	113100	762241000	9660	9660	9660	9660	0
525	20240117	113000	762241000	9660	9660	9660	9660	6
526	20240117	112900	762183040	9660	9660	9660	9660	24
527	20240117	112800	761951200	9660	9660	9660	9660	1
528	20240117	112700	761941540	9660	9660	9660	9660	0
529	20240117	112600	761941540	9660	9660	9660	9660	196
530	20240117	112500	760048180	9660	9580	9660	9580	1644
531	20240117	112400	744248240	9560	9560	9560	9560	0
532	20240117	112300	744248240	9560	9580	9580	9560	1852
533	20240117	112200	726527010	9580	9590	9590	9580	520
534	20240117	112100	721545210	9600	9610	9610	9600	1773
535	20240117	112000	704517680	9610	9610	9610	9610	420
536	20240117	111900	700481480	9620	9620	9620	9620	7
537	20240117	111800	700414140	9620	9620	9620	9620	125
538	20240117	111700	699211640	9670	9630	9670	9620	436
539	20240117	111600	695017210	9620	9620	9620	9620	0
540	20240117	111500	695017210	9620	9690	9690	9620	750
541	20240117	111400	687793310	9690	9690	9690	9690	77
542	20240117	111300	687047180	9690	9670	9690	9670	640
543	20240117	111200	680848690	9690	9630	9690	9630	2085
544	20240117	111100	660704820	9620	9620	9620	9620	0
545	20240117	111000	660704820	9620	9620	9620	9620	205
546	20240117	110900	658732720	9610	9610	9610	9610	0
547	20240117	110800	658732720	9610	9580	9610	9580	3
548	20240117	110700	658703920	9610	9610	9610	9610	300
549	20240117	110600	655820920	9620	9620	9620	9620	1
550	20240117	110500	655811300	9610	9590	9610	9590	1425
551	20240117	110400	642142850	9590	9590	9590	9590	0
552	20240117	110300	642142850	9590	9590	9590	9590	0
553	20240117	110200	642142850	9590	9590	9590	9590	0
554	20240117	110100	642142850	9590	9590	9590	9590	237
555	20240117	110000	639870020	9590	9590	9590	9590	0
556	20240117	105900	639870020	9590	9590	9590	9590	0
557	20240117	105800	639870020	9590	9590	9590	9590	0
558	20240117	105700	639870020	9590	9590	9590	9590	0
559	20240117	105600	639870020	9590	9590	9590	9590	0
560	20240117	105500	639870020	9590	9590	9590	9590	3
561	20240117	105400	639841250	9590	9590	9590	9590	0
562	20240117	105300	639841250	9590	9590	9590	9590	0
563	20240117	105200	639841250	9590	9580	9590	9540	1050
564	20240117	105100	629797750	9580	9580	9580	9580	140
565	20240117	105000	628456550	9590	9590	9590	9590	1810
566	20240117	104900	611098650	9600	9600	9600	9600	31
567	20240117	104800	610801050	9590	9590	9590	9590	0
568	20240117	104700	610801050	9590	9590	9590	9590	0
569	20240117	104600	610801050	9590	9590	9590	9590	0
570	20240117	104500	610801050	9590	9590	9590	9590	0
571	20240117	104400	610801050	9590	9590	9590	9590	8
572	20240117	104300	610724330	9590	9590	9590	9590	570
573	20240117	104200	605258030	9590	9650	9650	9590	357
574	20240117	104100	601818980	9660	9660	9660	9660	100
575	20240117	104000	600852980	9650	9620	9650	9620	2541
576	20240117	103900	576373680	9620	9600	9620	9600	1452
577	20240117	103800	562411020	9590	9630	9630	9590	817
578	20240117	103700	554563540	9630	9630	9630	9620	1053
579	20240117	103600	544429170	9630	9620	9630	9620	2277
580	20240117	103500	522509440	9620	9630	9630	9610	628
581	20240117	103400	516469110	9610	9570	9630	9570	2882
582	20240117	103300	488780150	9570	9570	9570	9570	25
583	20240117	103200	488540900	9570	9570	9570	9530	1076
584	20240117	103100	478244180	9530	9560	9570	9530	1318
585	20240117	103000	465642110	9550	9530	9550	9530	2814
586	20240117	102900	438787210	9550	9550	9550	9540	911
587	20240117	102800	430087360	9540	9530	9540	9520	306
588	20240117	102700	427172430	9520	9520	9520	9520	128
589	20240117	102600	425953870	9550	9550	9550	9550	328
590	20240117	102500	422821470	9540	9480	9540	9480	906
591	20240117	102400	414190230	9480	9490	9540	9480	1680
592	20240117	102300	398237630	9450	9460	9480	9450	701
593	20240117	102200	391596180	9440	9440	9440	9440	1930
594	20240117	102100	373376980	9440	9410	9440	9410	134
595	20240117	102000	372113040	9410	9410	9410	9410	29
596	20240117	101900	371840150	9410	9400	9410	9400	1098
597	20240117	101800	361508950	9400	9400	9400	9400	0
598	20240117	101700	361508950	9400	9390	9400	9390	1138
599	20240117	101600	350819440	9390	9390	9390	9390	230
600	20240117	101500	348659740	9390	9340	9390	9340	698
601	20240117	101400	342128800	9340	9340	9340	9330	645
602	20240117	101300	336108750	9350	9360	9360	9350	842
603	20240117	101200	328234260	9360	9370	9370	9360	668
604	20240117	101100	321981730	9370	9370	9370	9370	0
605	20240117	101000	321981730	9370	9380	9380	9370	1222
606	20240117	100900	310525920	9380	9400	9400	9380	1444
607	20240117	100800	296961880	9400	9400	9400	9400	0
608	20240117	100700	296961880	9400	9400	9400	9400	2
609	20240117	100600	296943080	9400	9400	9400	9400	1000
610	20240117	100500	287543080	9400	9410	9410	9400	1000
611	20240117	100400	278138990	9400	9420	9420	9400	2000
612	20240117	100300	259315810	9420	9430	9430	9420	1088
613	20240117	100200	249056850	9440	9440	9440	9440	0
614	20240117	100100	249056850	9440	9480	9480	9440	1030
615	20240117	100000	239332450	9480	9480	9480	9480	0
616	20240117	095900	239332450	9480	9480	9480	9480	0
617	20240117	095800	239332450	9480	9500	9500	9480	1481
618	20240117	095700	225278010	9500	9500	9500	9500	0
619	20240117	095600	225278010	9500	9500	9500	9500	100
620	20240117	095500	224328010	9500	9510	9510	9500	1500
621	20240117	095400	210077930	9560	9580	9580	9560	1744
622	20240117	095300	193390410	9560	9490	9560	9490	6990
623	20240117	095200	126905300	9480	9480	9490	9480	263
624	20240117	095100	124411930	9480	9400	9490	9400	1569
625	20240117	095000	109547190	9390	9400	9400	9390	1072
626	20240117	094900	99471110	9400	9400	9400	9400	0
627	20240117	094800	99471110	9400	9400	9400	9400	0
628	20240117	094700	99471110	9400	9400	9400	9400	0
629	20240117	094600	99471110	9400	9400	9400	9400	200
630	20240117	094500	97591110	9400	9400	9400	9400	0
631	20240117	094400	97591110	9400	9400	9400	9400	0
632	20240117	094300	97591110	9400	9400	9400	9400	200
633	20240117	094200	95711110	9400	9440	9440	9400	80
634	20240117	094100	94956710	9440	9440	9440	9440	70
635	20240117	094000	94295910	9470	9470	9470	9470	0
636	20240117	093900	94295910	9470	9440	9470	9440	328
637	20240117	093800	91196730	9440	9440	9440	9440	1
638	20240117	093700	91187290	9390	9390	9390	9390	24
639	20240117	093600	90961930	9390	9390	9390	9390	0
640	20240117	093500	90961930	9390	9390	9390	9390	80
641	20240117	093400	90210730	9390	9390	9390	9390	200
642	20240117	093300	88332730	9350	9350	9350	9350	0
643	20240117	093200	88332730	9350	9350	9350	9350	400
644	20240117	093100	84592730	9350	9350	9350	9350	0
645	20240117	093000	84592730	9350	9350	9350	9350	200
646	20240117	092900	82722730	9310	9310	9310	9310	0
647	20240117	092800	82722730	9310	9310	9310	9310	12
648	20240117	092700	82611010	9330	9290	9330	9280	293
649	20240117	092600	79884640	9290	9300	9300	9290	65
650	20240117	092500	79280540	9290	9290	9290	9290	5
651	20240117	092400	79234090	9260	9260	9260	9260	0
652	20240117	092300	79234090	9260	9260	9260	9260	0
653	20240117	092200	79234090	9260	9290	9290	9260	855
654	20240117	092100	71303990	9300	9320	9320	9300	1637
655	20240117	092000	56066000	9320	9320	9320	9320	200
656	20240117	091900	54202000	9320	9320	9320	9320	0
657	20240117	091800	54202000	9320	9320	9320	9320	2
658	20240117	091700	54183360	9320	9370	9370	9310	254
659	20240117	091600	51809010	9390	9390	9390	9390	720
660	20240117	091500	45048210	9390	9400	9400	9390	408
661	20240117	091400	41216030	9400	9420	9420	9400	500
662	20240117	091300	36514420	9410	9410	9410	9410	0
663	20240117	091200	36514420	9410	9410	9410	9410	341
664	20240117	091100	33305610	9410	9420	9420	9410	260
665	20240117	091000	30857290	9420	9420	9420	9420	4
666	20240117	090900	30819610	9420	9460	9490	9420	1156
667	20240117	090800	19907260	9440	9450	9470	9440	118
668	20240117	090700	18792310	9450	9450	9450	9450	6
669	20240117	090600	18735610	9470	9470	9470	9470	10
670	20240117	090500	18640910	9470	9470	9470	9470	37
671	20240117	090400	18290520	9480	9480	9480	9480	0
672	20240117	090300	18290520	9480	9480	9480	9480	211
673	20240117	090200	16290240	9490	9490	9490	9490	0
674	20240117	090100	16290240	9490	9400	9490	9390	155
675	20240117	090000	14831070	9390	9270	9410	9270	1597