KissMeData/017370/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190300	1570292940	8930	8930	8930	8930	4782
3	20240111	190200	1570292940	8930	8930	8930	8930	0
4	20240111	190100	1570292940	8930	8930	8930	8930	0
5	20240111	190000	1570292940	8930	8930	8930	8930	0
6	20240111	185900	1570292940	8930	8930	8930	8930	0
7	20240111	185800	1570292940	8930	8930	8930	8930	0
8	20240111	185700	1570292940	8930	8930	8930	8930	0
9	20240111	185600	1570292940	8930	8930	8930	8930	0
10	20240111	185500	1570292940	8930	8930	8930	8930	0
11	20240111	185400	1570292940	8930	8930	8930	8930	0
12	20240111	185300	1570292940	8930	8930	8930	8930	0
13	20240111	185200	1570292940	8930	8930	8930	8930	0
14	20240111	185100	1570292940	8930	8930	8930	8930	0
15	20240111	185000	1570292940	8930	8930	8930	8930	0
16	20240111	184900	1570292940	8930	8930	8930	8930	0
17	20240111	184800	1570292940	8930	8930	8930	8930	0
18	20240111	184700	1570292940	8930	8930	8930	8930	0
19	20240111	184600	1570292940	8930	8930	8930	8930	0
20	20240111	184500	1570292940	8930	8930	8930	8930	0
21	20240111	184400	1570292940	8930	8930	8930	8930	0
22	20240111	184300	1570292940	8930	8930	8930	8930	0
23	20240111	184200	1570292940	8930	8930	8930	8930	0
24	20240111	184100	1570292940	8930	8930	8930	8930	0
25	20240111	184000	1570292940	8930	8930	8930	8930	0
26	20240111	183900	1570292940	8930	8930	8930	8930	0
27	20240111	183800	1570292940	8930	8930	8930	8930	0
28	20240111	183700	1570292940	8930	8930	8930	8930	0
29	20240111	183600	1570292940	8930	8930	8930	8930	0
30	20240111	183500	1570292940	8930	8930	8930	8930	0
31	20240111	183400	1570292940	8930	8930	8930	8930	0
32	20240111	183300	1570292940	8930	8930	8930	8930	4782
33	20240111	183200	1570292940	8930	8930	8930	8930	0
34	20240111	183100	1570292940	8930	8930	8930	8930	0
35	20240111	183000	1570292940	8930	8930	8930	8930	0
36	20240111	182900	1570292940	8930	8930	8930	8930	0
37	20240111	182800	1570292940	8930	8930	8930	8930	0
38	20240111	182700	1570292940	8930	8930	8930	8930	0
39	20240111	182600	1570292940	8930	8930	8930	8930	0
40	20240111	182500	1570292940	8930	8930	8930	8930	0
41	20240111	182400	1570292940	8930	8930	8930	8930	0
42	20240111	182300	1570292940	8930	8930	8930	8930	0
43	20240111	182200	1570292940	8930	8930	8930	8930	0
44	20240111	182100	1570292940	8930	8930	8930	8930	0
45	20240111	182000	1570292940	8930	8930	8930	8930	0
46	20240111	181900	1570292940	8930	8930	8930	8930	0
47	20240111	181800	1570292940	8930	8930	8930	8930	0
48	20240111	181700	1570292940	8930	8930	8930	8930	0
49	20240111	181600	1570292940	8930	8930	8930	8930	0
50	20240111	181500	1570292940	8930	8930	8930	8930	0
51	20240111	181400	1570292940	8930	8930	8930	8930	0
52	20240111	181300	1570292940	8930	8930	8930	8930	0
53	20240111	181200	1570292940	8930	8930	8930	8930	0
54	20240111	181100	1570292940	8930	8930	8930	8930	0
55	20240111	181000	1570292940	8930	8930	8930	8930	0
56	20240111	180900	1570292940	8930	8930	8930	8930	0
57	20240111	180800	1570292940	8930	8930	8930	8930	0
58	20240111	180700	1570292940	8930	8930	8930	8930	0
59	20240111	180600	1570292940	8930	8930	8930	8930	0
60	20240111	180500	1570292940	8930	8930	8930	8930	0
61	20240111	180400	1570292940	8930	8930	8930	8930	0
62	20240111	180300	1570292940	8930	8930	8930	8930	4782
63	20240111	180200	1570292940	8930	8930	8930	8930	0
64	20240111	180100	1570292940	8930	8930	8930	8930	0
65	20240111	180000	1570292940	8930	8930	8930	8930	0
66	20240111	175900	1570292940	8930	8930	8930	8930	0
67	20240111	175800	1570292940	8930	8930	8930	8930	0
68	20240111	175700	1570292940	8930	8930	8930	8930	0
69	20240111	175600	1570292940	8930	8930	8930	8930	0
70	20240111	175500	1570292940	8930	8930	8930	8930	0
71	20240111	175400	1570292940	8930	8930	8930	8930	0
72	20240111	175300	1570292940	8930	8930	8930	8930	0
73	20240111	175200	1570292940	8930	8930	8930	8930	0
74	20240111	175100	1570292940	8930	8930	8930	8930	0
75	20240111	175000	1570292940	8930	8930	8930	8930	0
76	20240111	174900	1570292940	8930	8930	8930	8930	0
77	20240111	174800	1570292940	8930	8930	8930	8930	0
78	20240111	174700	1570292940	8930	8930	8930	8930	0
79	20240111	174600	1570292940	8930	8930	8930	8930	0
80	20240111	174500	1570292940	8930	8930	8930	8930	0
81	20240111	174400	1570292940	8930	8930	8930	8930	0
82	20240111	174300	1570292940	8930	8930	8930	8930	0
83	20240111	174200	1570292940	8930	8930	8930	8930	0
84	20240111	174100	1570292940	8930	8930	8930	8930	0
85	20240111	174000	1570292940	8930	8930	8930	8930	0
86	20240111	173900	1570292940	8930	8930	8930	8930	0
87	20240111	173800	1570292940	8930	8930	8930	8930	0
88	20240111	173700	1570292940	8930	8930	8930	8930	0
89	20240111	173600	1570292940	8930	8930	8930	8930	0
90	20240111	173500	1570292940	8930	8930	8930	8930	0
91	20240111	173400	1570292940	8930	8930	8930	8930	0
92	20240111	173300	1570292940	8930	8930	8930	8930	4782
93	20240111	173200	1570292940	8930	8930	8930	8930	0
94	20240111	173100	1570292940	8930	8930	8930	8930	0
95	20240111	173000	1570292940	8930	8930	8930	8930	0
96	20240111	172900	1570292940	8930	8930	8930	8930	0
97	20240111	172800	1570292940	8930	8930	8930	8930	0
98	20240111	172700	1570292940	8930	8930	8930	8930	0
99	20240111	172600	1570292940	8930	8930	8930	8930	0
100	20240111	172500	1570292940	8930	8930	8930	8930	0
101	20240111	172400	1570292940	8930	8930	8930	8930	0
102	20240111	172300	1570292940	8930	8930	8930	8930	0
103	20240111	172200	1570292940	8930	8930	8930	8930	0
104	20240111	172100	1570292940	8930	8930	8930	8930	0
105	20240111	172000	1570292940	8930	8930	8930	8930	0
106	20240111	171900	1570292940	8930	8930	8930	8930	0
107	20240111	171800	1570292940	8930	8930	8930	8930	0
108	20240111	171700	1570292940	8930	8930	8930	8930	0
109	20240111	171600	1570292940	8930	8930	8930	8930	0
110	20240111	171500	1570292940	8930	8930	8930	8930	0
111	20240111	171400	1570292940	8930	8930	8930	8930	0
112	20240111	171300	1570292940	8930	8930	8930	8930	0
113	20240111	171200	1570292940	8930	8930	8930	8930	0
114	20240111	171100	1570292940	8930	8930	8930	8930	0
115	20240111	171000	1570292940	8930	8930	8930	8930	0
116	20240111	170900	1570292940	8930	8930	8930	8930	0
117	20240111	170800	1570292940	8930	8930	8930	8930	0
118	20240111	170700	1570292940	8930	8930	8930	8930	0
119	20240111	170600	1570292940	8930	8930	8930	8930	0
120	20240111	170500	1570292940	8930	8930	8930	8930	0
121	20240111	170400	1570292940	8930	8930	8930	8930	0
122	20240111	170300	1570292940	8930	8930	8930	8930	4782
123	20240111	170200	1570292940	8930	8930	8930	8930	0
124	20240111	170100	1570292940	8930	8930	8930	8930	0
125	20240111	170000	1570292940	8930	8930	8930	8930	0
126	20240111	165900	1570292940	8930	8930	8930	8930	0
127	20240111	165800	1570292940	8930	8930	8930	8930	0
128	20240111	165700	1570292940	8930	8930	8930	8930	0
129	20240111	165600	1570292940	8930	8930	8930	8930	0
130	20240111	165500	1570292940	8930	8930	8930	8930	0
131	20240111	165400	1570292940	8930	8930	8930	8930	0
132	20240111	165300	1570292940	8930	8930	8930	8930	0
133	20240111	165200	1570292940	8930	8930	8930	8930	0
134	20240111	165100	1570292940	8930	8930	8930	8930	0
135	20240111	165000	1570292940	8930	8930	8930	8930	0
136	20240111	164900	1570292940	8930	8930	8930	8930	0
137	20240111	164800	1570292940	8930	8930	8930	8930	0
138	20240111	164700	1570292940	8930	8930	8930	8930	0
139	20240111	164600	1570292940	8930	8930	8930	8930	0
140	20240111	164500	1570292940	8930	8930	8930	8930	0
141	20240111	164400	1570292940	8930	8930	8930	8930	0
142	20240111	164300	1570292940	8930	8930	8930	8930	0
143	20240111	164200	1570292940	8930	8930	8930	8930	0
144	20240111	164100	1570292940	8930	8930	8930	8930	0
145	20240111	164000	1570292940	8930	8930	8930	8930	0
146	20240111	163900	1570292940	8930	8930	8930	8930	0
147	20240111	163800	1570292940	8930	8930	8930	8930	0
148	20240111	163700	1570292940	8930	8930	8930	8930	0
149	20240111	163600	1570292940	8930	8930	8930	8930	0
150	20240111	163500	1570292940	8930	8930	8930	8930	0
151	20240111	163400	1570292940	8930	8930	8930	8930	0
152	20240111	163300	1570292940	8930	8930	8930	8930	4782
153	20240111	163200	1570292940	8930	8930	8930	8930	0
154	20240111	163100	1570292940	8930	8930	8930	8930	0
155	20240111	163000	1570292940	8930	8930	8930	8930	0
156	20240111	162900	1570292940	8930	8930	8930	8930	0
157	20240111	162800	1570292940	8930	8930	8930	8930	0
158	20240111	162700	1570292940	8930	8930	8930	8930	0
159	20240111	162600	1570292940	8930	8930	8930	8930	0
160	20240111	162500	1570292940	8930	8930	8930	8930	0
161	20240111	162400	1570292940	8930	8930	8930	8930	0
162	20240111	162300	1570292940	8930	8930	8930	8930	0
163	20240111	162200	1570292940	8930	8930	8930	8930	0
164	20240111	162100	1570292940	8930	8930	8930	8930	0
165	20240111	162000	1570292940	8930	8930	8930	8930	0
166	20240111	161900	1570292940	8930	8930	8930	8930	0
167	20240111	161800	1570292940	8930	8930	8930	8930	0
168	20240111	161700	1570292940	8930	8930	8930	8930	0
169	20240111	161600	1570292940	8930	8930	8930	8930	0
170	20240111	161500	1570292940	8930	8930	8930	8930	0
171	20240111	161400	1570292940	8930	8930	8930	8930	0
172	20240111	161300	1570292940	8930	8930	8930	8930	0
173	20240111	161200	1570292940	8930	8930	8930	8930	0
174	20240111	161100	1570292940	8930	8930	8930	8930	0
175	20240111	161000	1570292940	8930	8930	8930	8930	0
176	20240111	160900	1570292940	8930	8930	8930	8930	0
177	20240111	160800	1570292940	8930	8930	8930	8930	0
178	20240111	160700	1570292940	8930	8930	8930	8930	0
179	20240111	160600	1570292940	8930	8930	8930	8930	0
180	20240111	160500	1570292940	8930	8930	8930	8930	0
181	20240111	160400	1570292940	8930	8930	8930	8930	0
182	20240111	160300	1570292940	8930	8930	8930	8930	4782
183	20240111	160200	1570292940	8930	8930	8930	8930	0
184	20240111	160100	1570292940	8930	8930	8930	8930	0
185	20240111	160000	1570292940	8930	8930	8930	8930	0
186	20240111	155900	1570292940	8930	8930	8930	8930	0
187	20240111	155800	1570292940	8930	8930	8930	8930	0
188	20240111	155700	1570292940	8930	8930	8930	8930	0
189	20240111	155600	1570292940	8930	8930	8930	8930	0
190	20240111	155500	1570292940	8930	8930	8930	8930	0
191	20240111	155400	1570292940	8930	8930	8930	8930	0
192	20240111	155300	1570292940	8930	8930	8930	8930	0
193	20240111	155200	1570292940	8930	8930	8930	8930	0
194	20240111	155100	1570292940	8930	8930	8930	8930	0
195	20240111	155000	1570292940	8930	8930	8930	8930	0
196	20240111	154900	1570292940	8930	8930	8930	8930	0
197	20240111	154800	1570292940	8930	8930	8930	8930	0
198	20240111	154700	1570292940	8930	8930	8930	8930	0
199	20240111	154600	1570292940	8930	8930	8930	8930	0
200	20240111	154500	1570292940	8930	8930	8930	8930	0
201	20240111	154400	1570292940	8930	8930	8930	8930	0
202	20240111	154300	1570292940	8930	8930	8930	8930	0
203	20240111	154200	1570292940	8930	8930	8930	8930	0
204	20240111	154100	1570292940	8930	8930	8930	8930	0
205	20240111	154000	1570292940	8930	8930	8930	8930	0
206	20240111	153900	1570292940	8930	8930	8930	8930	0
207	20240111	153800	1570292940	8930	8930	8930	8930	0
208	20240111	153700	1570292940	8930	8930	8930	8930	0
209	20240111	153600	1570292940	8930	8930	8930	8930	0
210	20240111	153500	1570292940	8930	8930	8930	8930	0
211	20240111	153400	1570292940	8930	8930	8930	8930	0
212	20240111	153300	1570292940	8930	8930	8930	8930	4782
213	20240111	153200	1570292940	8930	8930	8930	8930	0
214	20240111	153100	1570292940	8930	8930	8930	8930	0
215	20240111	153000	1570292940	8930	8930	8930	8930	4782
216	20240111	152900	1527589680	8930	8930	8930	8930	0
217	20240111	152800	1527589680	8930	8930	8930	8930	0
218	20240111	152700	1527589680	8930	8930	8930	8930	0
219	20240111	152600	1527589680	8930	8930	8930	8930	0
220	20240111	152500	1527589680	8930	8930	8930	8930	0
221	20240111	152400	1527589680	8930	8930	8930	8930	0
222	20240111	152300	1527589680	8930	8930	8930	8930	0
223	20240111	152200	1527589680	8930	8930	8930	8930	0
224	20240111	152100	1527589680	8930	8930	8930	8930	0
225	20240111	152000	1527589680	8930	8930	8930	8930	0
226	20240111	151900	1527589680	8930	8930	8930	8920	141
227	20240111	151800	1526331340	8920	8930	8940	8920	101
228	20240111	151700	1525429220	8940	8890	8940	8890	1363
229	20240111	151600	1513255420	8890	8940	8940	8890	185
230	20240111	151500	1511606330	8940	8970	8970	8880	4572
231	20240111	151400	1470899630	8970	8940	8970	8940	176
232	20240111	151300	1469324880	8950	8950	8950	8940	87
233	20240111	151200	1468547020	8940	8940	8950	8940	267
234	20240111	151100	1466159980	8960	8940	8970	8940	8
235	20240111	151000	1466088340	8980	8960	8980	8940	628
236	20240111	150900	1460465070	8950	8970	9000	8950	487
237	20240111	150800	1456101220	9000	8990	9000	8970	1632
238	20240111	150700	1441435650	8980	8940	8980	8940	489
239	20240111	150600	1437052160	8960	8930	8960	8930	450
240	20240111	150500	1433032510	8930	8910	8930	8910	222
241	20240111	150400	1431052940	8920	8910	8930	8910	373
242	20240111	150300	1427726190	8910	8930	8930	8910	1484
243	20240111	150200	1414486170	8930	8920	8930	8920	179
244	20240111	150100	1412889450	8920	8920	8920	8910	251
245	20240111	150000	1410651240	8910	8920	8920	8910	468
246	20240111	145900	1406477470	8920	8920	8930	8920	134
247	20240111	145800	1405282160	8930	8920	8930	8920	959
248	20240111	145700	1396727680	8930	8930	8930	8920	259
249	20240111	145600	1394417330	8930	8920	8930	8920	85
250	20240111	145500	1393659090	8930	8910	8930	8910	737
251	20240111	145400	1387092340	8910	8910	8910	8910	55
252	20240111	145300	1386602290	8850	8900	8910	8850	1488
253	20240111	145200	1373378010	8910	8930	8930	8910	884
254	20240111	145100	1365495400	8930	8920	8930	8920	437
255	20240111	145000	1361597310	8920	8900	8920	8900	633
256	20240111	144900	1355958000	8910	8890	8910	8870	944
257	20240111	144800	1347561890	8880	8870	8880	8870	452
258	20240111	144700	1343550460	8870	8870	8870	8850	2409
259	20240111	144600	1322211610	8870	8860	8870	8860	74
260	20240111	144500	1321555930	8870	8870	8870	8870	6
261	20240111	144400	1321502710	8860	8860	8860	8850	321
262	20240111	144300	1318659370	8850	8850	8860	8850	327
263	20240111	144200	1315765380	8850	8850	8850	8850	3
264	20240111	144100	1315738830	8850	8860	8860	8840	267
265	20240111	144000	1313376570	8850	8830	8850	8830	247
266	20240111	143900	1311191500	8840	8830	8840	8830	740
267	20240111	143800	1304657270	8830	8820	8830	8820	197
268	20240111	143700	1302918700	8830	8830	8830	8830	2488
269	20240111	143600	1280949660	8850	8850	8850	8850	10
270	20240111	143500	1280861160	8840	8830	8840	8830	168
271	20240111	143400	1279376620	8830	8830	8840	8830	170
272	20240111	143300	1277875320	8830	8840	8840	8830	32
273	20240111	143200	1277592660	8830	8830	8830	8830	88
274	20240111	143100	1276815620	8830	8820	8830	8820	211
275	20240111	143000	1274952590	8830	8830	8830	8830	20
276	20240111	142900	1274775990	8830	8820	8830	8820	188
277	20240111	142800	1273116890	8820	8820	8820	8820	70
278	20240111	142700	1272499490	8820	8820	8820	8820	327
279	20240111	142600	1269615350	8830	8830	8830	8830	287
280	20240111	142500	1267081140	8830	8830	8830	8830	660
281	20240111	142400	1261253340	8830	8830	8830	8830	153
282	20240111	142300	1259902350	8830	8830	8830	8830	134
283	20240111	142200	1258719130	8830	8830	8830	8830	10
284	20240111	142100	1258630830	8830	8830	8830	8830	2
285	20240111	142000	1258613170	8830	8830	8850	8830	198
286	20240111	141900	1256864810	8850	8850	8850	8850	0
287	20240111	141800	1256864810	8850	8840	8850	8830	302
288	20240111	141700	1254197870	8840	8830	8840	8830	231
289	20240111	141600	1252157320	8830	8830	8840	8830	993
290	20240111	141500	1243388050	8830	8830	8830	8830	0
291	20240111	141400	1243388050	8830	8830	8830	8830	908
292	20240111	141300	1235370410	8840	8840	8840	8840	0
293	20240111	141200	1235370410	8840	8820	8840	8820	100
294	20240111	141100	1234487500	8830	8820	8830	8820	141
295	20240111	141000	1233243170	8820	8830	8830	8820	179
296	20240111	140900	1231664380	8840	8840	8840	8840	5
297	20240111	140800	1231620180	8840	8830	8840	8820	227
298	20240111	140700	1229615790	8820	8820	8830	8820	104
299	20240111	140600	1228698500	8810	8820	8820	8810	42
300	20240111	140500	1228328170	8820	8830	8830	8810	261
301	20240111	140400	1226026160	8830	8820	8830	8820	346
302	20240111	140300	1222974290	8820	8820	8820	8820	0
303	20240111	140200	1222974290	8820	8820	8820	8820	175
304	20240111	140100	1221430790	8820	8820	8820	8820	85
305	20240111	140000	1220681090	8820	8820	8820	8820	325
306	20240111	135900	1217814590	8850	8850	8870	8820	220
307	20240111	135800	1215868370	8850	8830	8850	8830	430
308	20240111	135700	1212065560	8830	8840	8840	8830	108
309	20240111	135600	1211111630	8840	8840	8840	8840	196
310	20240111	135500	1209378990	8850	8850	8850	8850	0
311	20240111	135400	1209378990	8850	8850	8850	8840	109
312	20240111	135300	1208415130	8840	8830	8840	8830	356
313	20240111	135200	1205269400	8830	8830	8830	8820	524
314	20240111	135100	1200643890	8840	8830	8840	8830	175
315	20240111	135000	1199098490	8830	8830	8840	8830	1528
316	20240111	134900	1185606200	8830	8830	8830	8830	2
317	20240111	134800	1185588540	8830	8840	8840	8830	976
318	20240111	134700	1176960940	8840	8840	8840	8840	210
319	20240111	134600	1175104540	8850	8850	8850	8850	437
320	20240111	134500	1171237090	8850	8860	8860	8850	18
321	20240111	134400	1171077720	8850	8850	8850	8840	1202
322	20240111	134300	1160440810	8860	8850	8860	8850	361
323	20240111	134200	1157242400	8860	8860	8860	8860	583
324	20240111	134100	1152077020	8860	8860	8860	8860	212
325	20240111	134000	1150198700	8860	8860	8860	8860	35
326	20240111	133900	1149888600	8860	8860	8860	8860	200
327	20240111	133800	1148116600	8860	8860	8860	8860	0
328	20240111	133700	1148116600	8860	8860	8860	8860	102
329	20240111	133600	1147212880	8860	8860	8860	8860	1372
330	20240111	133500	1135056960	8860	8860	8860	8860	0
331	20240111	133400	1135056960	8860	8860	8860	8860	79
332	20240111	133300	1134357020	8860	8860	8860	8850	372
333	20240111	133200	1131061510	8860	8860	8860	8860	145
334	20240111	133100	1129776810	8860	8860	8860	8860	133
335	20240111	133000	1128598430	8860	8860	8860	8860	297
336	20240111	132900	1125967010	8870	8870	8870	8870	110
337	20240111	132800	1124991310	8870	8860	8870	8860	245
338	20240111	132700	1122820060	8860	8860	8860	8860	148
339	20240111	132600	1121508780	8860	8860	8860	8860	62
340	20240111	132500	1120959460	8850	8860	8860	8850	91
341	20240111	132400	1120153410	8860	8860	8860	8860	244
342	20240111	132300	1117991570	8870	8860	8870	8860	53
343	20240111	132200	1117521980	8860	8860	8860	8860	8
344	20240111	132100	1117451100	8860	8870	8870	8860	268
345	20240111	132000	1115076160	8870	8870	8870	8870	0
346	20240111	131900	1115076160	8870	8870	8870	8870	67
347	20240111	131800	1114481870	8870	8870	8880	8870	270
348	20240111	131700	1112086770	8870	8870	8870	8870	2
349	20240111	131600	1112069030	8870	8870	8870	8870	42
350	20240111	131500	1111696490	8890	8880	8890	8860	505
351	20240111	131400	1107213480	8890	8880	8890	8880	156
352	20240111	131300	1105828010	8880	8860	8880	8860	385
353	20240111	131200	1102416270	8860	8860	8860	8860	141
354	20240111	131100	1101167010	8860	8860	8860	8860	79
355	20240111	131000	1100467070	8860	8850	8860	8850	102
356	20240111	130900	1099563580	8850	8850	8850	8850	232
357	20240111	130800	1097510380	8850	8850	8850	8850	188
358	20240111	130700	1095846580	8850	8850	8850	8850	0
359	20240111	130600	1095846580	8850	8860	8860	8850	240
360	20240111	130500	1093722430	8850	8850	8860	8850	24
361	20240111	130400	1093509880	8850	8850	8860	8850	106
362	20240111	130300	1092571630	8850	8860	8860	8850	165
363	20240111	130200	1091111270	8850	8850	8850	8840	1946
364	20240111	130100	1073902890	8850	8850	8850	8850	146
365	20240111	130000	1072610790	8850	8850	8850	8850	187
366	20240111	125900	1070955840	8850	8850	8850	8850	10
367	20240111	125800	1070867340	8850	8850	8850	8850	166
368	20240111	125700	1069398240	8840	8850	8850	8840	152
369	20240111	125600	1068053740	8840	8840	8840	8840	34
370	20240111	125500	1067753180	8840	8850	8850	8840	989
371	20240111	125400	1059000670	8860	8850	8860	8850	100
372	20240111	125300	1058115640	8850	8850	8850	8850	42
373	20240111	125200	1057743940	8850	8850	8850	8850	73
374	20240111	125100	1057097890	8860	8850	8860	8850	627
375	20240111	125000	1051547940	8850	8850	8850	8850	34
376	20240111	124900	1051247040	8850	8850	8850	8850	124
377	20240111	124800	1050149640	8850	8850	8850	8850	181
378	20240111	124700	1048547790	8850	8860	8860	8850	24
379	20240111	124600	1048335380	8850	8850	8860	8850	83
380	20240111	124500	1047600810	8850	8840	8850	8840	273
381	20240111	124400	1045187210	8850	8840	8850	8840	91
382	20240111	124300	1044382320	8840	8840	8840	8840	104
383	20240111	124200	1043462960	8850	8850	8850	8850	60
384	20240111	124100	1042931960	8850	8850	8850	8850	195
385	20240111	124000	1041206210	8840	8850	8850	8840	71
386	20240111	123900	1040578560	8840	8830	8840	8830	168
387	20240111	123800	1039094900	8840	8840	8840	8840	374
388	20240111	123700	1035788740	8840	8840	8840	8840	147
389	20240111	123600	1034489260	8830	8830	8840	8830	118
390	20240111	123500	1033447310	8830	8840	8840	8830	96
391	20240111	123400	1032599570	8840	8840	8840	8830	492
392	20240111	123300	1028251210	8830	8830	8830	8830	189
393	20240111	123200	1026582340	8840	8830	8840	8830	73
394	20240111	123100	1025937640	8830	8840	8840	8830	227
395	20240111	123000	1023931740	8840	8840	8840	8840	85
396	20240111	122900	1023180340	8850	8850	8850	8850	138
397	20240111	122800	1021959040	8840	8840	8850	8840	413
398	20240111	122700	1018307120	8840	8840	8840	8840	85
399	20240111	122600	1017555720	8850	8840	8850	8840	67
400	20240111	122500	1016963340	8830	8830	8830	8830	175
401	20240111	122400	1015418090	8830	8840	8840	8830	115
402	20240111	122300	1014402580	8840	8830	8840	8830	139
403	20240111	122200	1013175080	8830	8840	8840	8830	183
404	20240111	122100	1011557760	8840	8850	8850	8840	161
405	20240111	122000	1010134020	8850	8840	8850	8840	61
406	20240111	121900	1009594730	8840	8840	8840	8840	103
407	20240111	121800	1008684210	8840	8840	8840	8840	182
408	20240111	121700	1007075330	8840	8840	8840	8840	37
409	20240111	121600	1006748250	8850	8840	8850	8840	107
410	20240111	121500	1005802360	8850	8850	8850	8850	124
411	20240111	121400	1004704960	8850	8840	8850	8840	39
412	20240111	121300	1004360190	8840	8840	8850	8840	107
413	20240111	121200	1003414200	8840	8840	8850	8840	192
414	20240111	121100	1001716400	8850	8840	8850	8840	390
415	20240111	121000	998268220	8840	8840	8840	8840	3
416	20240111	120900	998241700	8840	8830	8840	8830	795
417	20240111	120800	991214460	8830	8830	8830	8830	169
418	20240111	120700	989722190	8840	8840	8840	8840	514
419	20240111	120600	985178430	8840	8840	8840	8840	33
420	20240111	120500	984886710	8840	8840	8850	8840	204
421	20240111	120400	983083340	8850	8850	8850	8850	210
422	20240111	120300	981224840	8850	8840	8850	8840	36
423	20240111	120200	980906330	8840	8850	8850	8840	165
424	20240111	120100	979446920	8850	8850	8850	8850	145
425	20240111	120000	978163670	8850	8860	8860	8850	43
426	20240111	115900	977783030	8850	8870	8870	8850	490
427	20240111	115800	973444370	8870	8850	8870	8850	1695
428	20240111	115700	958428150	8860	8850	8860	8850	98
429	20240111	115600	957560760	8860	8850	8860	8850	113
430	20240111	115500	956560630	8860	8850	8860	8850	1241
431	20240111	115400	945577690	8860	8860	8860	8850	817
432	20240111	115300	938339820	8870	8870	8870	8860	158
433	20240111	115200	936939090	8870	8870	8870	8870	229
434	20240111	115100	934907860	8870	8860	8870	8860	70
435	20240111	115000	934287550	8870	8880	8880	8860	78
436	20240111	114900	933595000	8890	8870	8890	8870	116
437	20240111	114800	932565180	8870	8890	8890	8870	236
438	20240111	114700	930468720	8890	8880	8890	8870	134
439	20240111	114600	929279290	8880	8890	8890	8870	95
440	20240111	114500	928436030	8880	8860	8880	8860	126
441	20240111	114400	927318350	8850	8850	8850	8840	76
442	20240111	114300	926646450	8850	8850	8850	8840	167
443	20240111	114200	925169080	8850	8830	8850	8830	220
444	20240111	114100	923225990	8830	8820	8830	8820	113
445	20240111	114000	922229000	8820	8820	8820	8820	108
446	20240111	113900	921276440	8830	8830	8830	8820	233
447	20240111	113800	919220160	8830	8820	8830	8820	144
448	20240111	113700	917950000	8820	8830	8830	8810	3121
449	20240111	113600	890426910	8830	8830	8840	8830	95
450	20240111	113500	889587890	8840	8840	8840	8830	250
451	20240111	113400	887378870	8840	8840	8850	8830	120
452	20240111	113300	886318830	8830	8830	8840	8830	1007
453	20240111	113200	877426140	8830	8850	8850	8830	715
454	20240111	113100	871107720	8860	8840	8860	8840	268
455	20240111	113000	868737260	8850	8840	8850	8840	441
456	20240111	112900	864838740	8850	8850	8870	8840	954
457	20240111	112800	856392550	9040	8850	9040	8840	1895
458	20240111	112700	839552350	8850	8860	8860	8840	496
459	20240111	112600	835162670	8860	8850	8860	8850	40
460	20240111	112500	834808480	8850	8860	8860	8850	1821
461	20240111	112400	818676930	8870	8860	8870	8860	155
462	20240111	112300	817302780	8870	8860	8880	8860	185
463	20240111	112200	815661780	8870	8890	8890	8870	611
464	20240111	112100	810240710	8890	8870	8890	8870	99
465	20240111	112000	809362220	8880	8870	8880	8870	70
466	20240111	111900	808741260	8870	8890	8890	8870	254
467	20240111	111800	806486490	8890	8870	8890	8860	85
468	20240111	111700	805733070	8870	8860	8880	8860	1561
469	20240111	111600	791872300	8880	8880	8880	8870	171
470	20240111	111500	790355190	8890	8860	8890	8860	447
471	20240111	111400	786393700	8860	8860	8860	8850	469
472	20240111	111300	782238790	8860	8860	8870	8850	1089
473	20240111	111200	772591630	8870	8890	8890	8870	255
474	20240111	111100	770329100	8920	8870	8920	8870	79
475	20240111	111000	769625570	8870	8870	8880	8860	174
476	20240111	110900	768082480	8870	8880	8880	8870	204
477	20240111	110800	766272770	8880	8870	8880	8870	465
478	20240111	110700	762148140	8870	8870	8870	8860	111
479	20240111	110600	761163580	8880	8880	8890	8860	1154
480	20240111	110500	750923380	8890	8900	8910	8890	166
481	20240111	110400	749446980	8910	8900	8910	8900	640
482	20240111	110300	743749950	8900	8880	8900	8880	1599
483	20240111	110200	729521210	8890	8900	8900	8890	1257
484	20240111	110100	718334660	8900	8920	8920	8880	3710
485	20240111	110000	685298070	8920	8930	8940	8920	318
486	20240111	105900	682461040	8930	8930	8930	8920	235
487	20240111	105800	680363310	8930	8940	8950	8930	193
488	20240111	105700	678637770	8940	8940	8940	8920	331
489	20240111	105600	675682350	8940	8940	8950	8940	126
490	20240111	105500	674555810	8940	8940	8950	8940	94
491	20240111	105400	673715360	8950	8950	8960	8950	229
492	20240111	105300	671665730	8950	8950	8960	8950	74
493	20240111	105200	671003320	8950	8960	8960	8950	332
494	20240111	105100	668031660	8950	8950	8960	8950	106
495	20240111	105000	667082850	8950	8970	8970	8950	90
496	20240111	104900	666276930	8980	8970	8980	8950	589
497	20240111	104800	661002970	8970	8960	8990	8960	186
498	20240111	104700	659333760	8970	8960	8970	8960	63
499	20240111	104600	658769180	8960	8970	8970	8950	312
500	20240111	104500	655971730	8970	8960	8970	8960	560
501	20240111	104400	650951480	8950	8950	8970	8950	105
502	20240111	104300	650011170	8980	8960	8980	8950	1245
503	20240111	104200	638860900	8960	8970	9000	8960	321
504	20240111	104100	635982050	8970	9000	9000	8970	300
505	20240111	104000	633288230	9010	9020	9020	8980	141
506	20240111	103900	632021070	9010	9010	9020	8990	3818
507	20240111	103800	597666800	9010	9010	9020	9010	463
508	20240111	103700	593495080	9010	9020	9020	9010	1636
509	20240111	103600	578738970	9030	9040	9050	9030	1034
510	20240111	103500	569398790	9040	9040	9040	9040	58
511	20240111	103400	568874470	9050	9040	9060	9030	1479
512	20240111	103300	555495340	9050	9050	9050	9040	338
513	20240111	103200	552439200	9060	9060	9060	9050	118
514	20240111	103100	551371200	9050	9050	9070	9050	101
515	20240111	103000	550456950	9070	9050	9070	9050	57
516	20240111	102900	549940960	9050	9060	9070	9050	606
517	20240111	102800	544452040	9080	9070	9080	9060	188
518	20240111	102700	542747600	9080	9060	9080	9060	10
519	20240111	102600	542656820	9070	9070	9070	9060	111
520	20240111	102500	541650830	9070	9060	9070	9060	94
521	20240111	102400	540798990	9070	9080	9090	9070	1066
522	20240111	102300	531125220	9090	9090	9090	9080	401
523	20240111	102200	527483170	9090	9080	9090	9080	59
524	20240111	102100	526947380	9080	9090	9090	9080	621
525	20240111	102000	521308120	9090	9090	9090	9090	9
526	20240111	101900	521226310	9090	9100	9100	9090	92
527	20240111	101800	520389930	9080	9090	9100	9080	328
528	20240111	101700	517410550	9100	9080	9100	9080	350
529	20240111	101600	514232350	9100	9090	9100	9080	1085
530	20240111	101500	504370290	9100	9090	9100	9090	18
531	20240111	101400	504206580	9100	9100	9100	9090	25
532	20240111	101300	503979200	9090	9090	9100	9090	228
533	20240111	101200	501906600	9090	9080	9100	9080	260
534	20240111	101100	499545520	9100	9090	9100	9080	146
535	20240111	101000	498217960	9090	9100	9100	9090	9
536	20240111	100900	498136080	9100	9090	9100	9090	492
537	20240111	100800	493663690	9090	9090	9090	9080	489
538	20240111	100700	489218700	9100	9100	9100	9090	136
539	20240111	100600	487981210	9110	9110	9110	9110	7
540	20240111	100500	487917440	9110	9110	9110	9110	109
541	20240111	100400	486924450	9120	9110	9120	9110	10
542	20240111	100300	486833270	9120	9110	9120	9110	6
543	20240111	100200	486778600	9110	9110	9120	9110	25
544	20240111	100100	486550790	9120	9110	9120	9110	64
545	20240111	100000	485967660	9120	9110	9120	9110	64
546	20240111	095900	485384440	9110	9080	9110	9080	18
547	20240111	095800	485220520	9080	9100	9120	9080	1019
548	20240111	095700	475958570	9110	9120	9120	9110	102
549	20240111	095600	475028830	9120	9130	9130	9120	11
550	20240111	095500	474928420	9120	9100	9120	9100	936
551	20240111	095400	466392900	9100	9100	9100	9100	6
552	20240111	095300	466338300	9080	9100	9100	9080	110
553	20240111	095200	465339300	9100	9090	9100	9080	181
554	20240111	095100	463694040	9100	9140	9140	9100	197
555	20240111	095000	461900900	9110	9170	9170	9110	181
556	20240111	094900	460250390	9180	9140	9180	9130	2498
557	20240111	094800	437439830	9180	9190	9190	9150	857
558	20240111	094700	429597990	9190	9190	9190	9160	163
559	20240111	094600	428104070	9190	9180	9190	9180	17
560	20240111	094500	427947910	9190	9170	9190	9150	598
561	20240111	094400	422466450	9180	9180	9190	9180	1113
562	20240111	094300	412249040	9190	9190	9190	9190	10
563	20240111	094200	412157140	9200	9200	9200	9200	8
564	20240111	094100	412083540	9180	9180	9180	9180	1018
565	20240111	094000	402738300	9180	9210	9210	9180	32
566	20240111	093900	402444110	9200	9210	9220	9200	446
567	20240111	093800	398332890	9220	9180	9220	9180	2069
568	20240111	093700	379292880	9200	9200	9200	9200	44
569	20240111	093600	378888080	9200	9190	9200	9190	194
570	20240111	093500	377105120	9190	9190	9190	9190	264
571	20240111	093400	374678960	9190	9190	9200	9190	24
572	20240111	093300	374458310	9190	9190	9200	9190	236
573	20240111	093200	372289360	9190	9190	9190	9190	63
574	20240111	093100	371710390	9190	9190	9190	9190	22
575	20240111	093000	371508210	9200	9200	9200	9200	9
576	20240111	092900	371425410	9150	9180	9200	9150	3373
577	20240111	092800	340528960	9200	9210	9220	9180	458
578	20240111	092700	336316940	9190	9210	9210	9190	192
579	20240111	092600	334549820	9210	9190	9210	9190	659
580	20240111	092500	328491860	9190	9190	9220	9190	910
581	20240111	092400	320117330	9200	9190	9200	9190	49
582	20240111	092300	319666930	9190	9190	9190	9180	159
583	20240111	092200	318206640	9190	9150	9190	9140	3108
584	20240111	092100	289793420	9180	9180	9190	9160	2948
585	20240111	092000	262750590	9200	9210	9220	9200	2210
586	20240111	091900	242405730	9210	9180	9230	9180	4876
587	20240111	091800	197571430	9180	9160	9180	9160	653
588	20240111	091700	191581720	9160	9130	9160	9130	3207
589	20240111	091600	162233610	9140	9050	9140	9050	7952
590	20240111	091500	89848300	9020	9050	9060	9010	582
591	20240111	091400	84592950	9050	9060	9060	9050	1577
592	20240111	091300	70318450	9060	9090	9090	9060	1598
593	20240111	091200	55822660	9080	9080	9080	9080	1018
594	20240111	091100	46579220	9090	9060	9090	9060	128
595	20240111	091000	45419270	9060	9090	9090	9060	911
596	20240111	090900	37163950	9090	9070	9090	9070	306
597	20240111	090800	34388370	9100	9070	9100	9070	428
598	20240111	090700	30505120	9090	9070	9120	9070	645
599	20240111	090600	24646520	9070	9120	9120	9070	121
600	20240111	090500	23548650	9070	9120	9120	9070	688
601	20240111	090400	17300930	9120	9080	9120	9080	20
602	20240111	090300	17118770	9100	9100	9100	9080	823
603	20240111	090200	9639310	9100	9130	9130	9100	11
604	20240111	090100	9538970	9090	9100	9140	9090	338
605	20240111	090000	6464830	9090	9150	9150	9090	709