KissMeData/001540/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	183500	1171050010	9870	9870	9870	9870	1972
3	20240108	183400	1171050010	9870	9870	9870	9870	0
4	20240108	183300	1171050010	9870	9870	9870	9870	0
5	20240108	183200	1171050010	9870	9870	9870	9870	0
6	20240108	183100	1171050010	9870	9870	9870	9870	0
7	20240108	183000	1171050010	9870	9870	9870	9870	0
8	20240108	182900	1171050010	9870	9870	9870	9870	0
9	20240108	182800	1171050010	9870	9870	9870	9870	0
10	20240108	182700	1171050010	9870	9870	9870	9870	0
11	20240108	182600	1171050010	9870	9870	9870	9870	0
12	20240108	182500	1171050010	9870	9870	9870	9870	0
13	20240108	182400	1171050010	9870	9870	9870	9870	0
14	20240108	182300	1171050010	9870	9870	9870	9870	0
15	20240108	182200	1171050010	9870	9870	9870	9870	0
16	20240108	182100	1171050010	9870	9870	9870	9870	0
17	20240108	182000	1171050010	9870	9870	9870	9870	0
18	20240108	181900	1171050010	9870	9870	9870	9870	0
19	20240108	181800	1171050010	9870	9870	9870	9870	0
20	20240108	181700	1171050010	9870	9870	9870	9870	0
21	20240108	181600	1171050010	9870	9870	9870	9870	0
22	20240108	181500	1171050010	9870	9870	9870	9870	0
23	20240108	181400	1171050010	9870	9870	9870	9870	0
24	20240108	181300	1171050010	9870	9870	9870	9870	0
25	20240108	181200	1171050010	9870	9870	9870	9870	0
26	20240108	181100	1171050010	9870	9870	9870	9870	0
27	20240108	181000	1171050010	9870	9870	9870	9870	0
28	20240108	180900	1171050010	9870	9870	9870	9870	0
29	20240108	180800	1171050010	9870	9870	9870	9870	0
30	20240108	180700	1171050010	9870	9870	9870	9870	0
31	20240108	180600	1171050010	9870	9870	9870	9870	0
32	20240108	180500	1171050010	9870	9870	9870	9870	1972
33	20240108	180400	1171050010	9870	9870	9870	9870	0
34	20240108	180300	1171050010	9870	9870	9870	9870	0
35	20240108	180200	1171050010	9870	9870	9870	9870	0
36	20240108	180100	1171050010	9870	9870	9870	9870	0
37	20240108	180000	1171050010	9870	9870	9870	9870	0
38	20240108	175900	1171050010	9870	9870	9870	9870	0
39	20240108	175800	1171050010	9870	9870	9870	9870	0
40	20240108	175700	1171050010	9870	9870	9870	9870	0
41	20240108	175600	1171050010	9870	9870	9870	9870	0
42	20240108	175500	1171050010	9870	9870	9870	9870	0
43	20240108	175400	1171050010	9870	9870	9870	9870	0
44	20240108	175300	1171050010	9870	9870	9870	9870	0
45	20240108	175200	1171050010	9870	9870	9870	9870	0
46	20240108	175100	1171050010	9870	9870	9870	9870	0
47	20240108	175000	1171050010	9870	9870	9870	9870	0
48	20240108	174900	1171050010	9870	9870	9870	9870	0
49	20240108	174800	1171050010	9870	9870	9870	9870	0
50	20240108	174700	1171050010	9870	9870	9870	9870	0
51	20240108	174600	1171050010	9870	9870	9870	9870	0
52	20240108	174500	1171050010	9870	9870	9870	9870	0
53	20240108	174400	1171050010	9870	9870	9870	9870	0
54	20240108	174300	1171050010	9870	9870	9870	9870	0
55	20240108	174200	1171050010	9870	9870	9870	9870	0
56	20240108	174100	1171050010	9870	9870	9870	9870	0
57	20240108	174000	1171050010	9870	9870	9870	9870	0
58	20240108	173900	1171050010	9870	9870	9870	9870	0
59	20240108	173800	1171050010	9870	9870	9870	9870	0
60	20240108	173700	1171050010	9870	9870	9870	9870	0
61	20240108	173600	1171050010	9870	9870	9870	9870	0
62	20240108	173500	1171050010	9870	9870	9870	9870	1972
63	20240108	173400	1171050010	9870	9870	9870	9870	0
64	20240108	173300	1171050010	9870	9870	9870	9870	0
65	20240108	173200	1171050010	9870	9870	9870	9870	0
66	20240108	173100	1171050010	9870	9870	9870	9870	0
67	20240108	173000	1171050010	9870	9870	9870	9870	0
68	20240108	172900	1171050010	9870	9870	9870	9870	0
69	20240108	172800	1171050010	9870	9870	9870	9870	0
70	20240108	172700	1171050010	9870	9870	9870	9870	0
71	20240108	172600	1171050010	9870	9870	9870	9870	0
72	20240108	172500	1171050010	9870	9870	9870	9870	0
73	20240108	172400	1171050010	9870	9870	9870	9870	0
74	20240108	172300	1171050010	9870	9870	9870	9870	0
75	20240108	172200	1171050010	9870	9870	9870	9870	0
76	20240108	172100	1171050010	9870	9870	9870	9870	0
77	20240108	172000	1171050010	9870	9870	9870	9870	0
78	20240108	171900	1171050010	9870	9870	9870	9870	0
79	20240108	171800	1171050010	9870	9870	9870	9870	0
80	20240108	171700	1171050010	9870	9870	9870	9870	0
81	20240108	171600	1171050010	9870	9870	9870	9870	0
82	20240108	171500	1171050010	9870	9870	9870	9870	0
83	20240108	171400	1171050010	9870	9870	9870	9870	0
84	20240108	171300	1171050010	9870	9870	9870	9870	0
85	20240108	171200	1171050010	9870	9870	9870	9870	0
86	20240108	171100	1171050010	9870	9870	9870	9870	0
87	20240108	171000	1171050010	9870	9870	9870	9870	0
88	20240108	170900	1171050010	9870	9870	9870	9870	0
89	20240108	170800	1171050010	9870	9870	9870	9870	0
90	20240108	170700	1171050010	9870	9870	9870	9870	0
91	20240108	170600	1171050010	9870	9870	9870	9870	0
92	20240108	170500	1171050010	9870	9870	9870	9870	1972
93	20240108	170400	1171050010	9870	9870	9870	9870	0
94	20240108	170300	1171050010	9870	9870	9870	9870	0
95	20240108	170200	1171050010	9870	9870	9870	9870	0
96	20240108	170100	1171050010	9870	9870	9870	9870	0
97	20240108	170000	1171050010	9870	9870	9870	9870	0
98	20240108	165900	1171050010	9870	9870	9870	9870	0
99	20240108	165800	1171050010	9870	9870	9870	9870	0
100	20240108	165700	1171050010	9870	9870	9870	9870	0
101	20240108	165600	1171050010	9870	9870	9870	9870	0
102	20240108	165500	1171050010	9870	9870	9870	9870	0
103	20240108	165400	1171050010	9870	9870	9870	9870	0
104	20240108	165300	1171050010	9870	9870	9870	9870	0
105	20240108	165200	1171050010	9870	9870	9870	9870	0
106	20240108	165100	1171050010	9870	9870	9870	9870	0
107	20240108	165000	1171050010	9870	9870	9870	9870	0
108	20240108	164900	1171050010	9870	9870	9870	9870	0
109	20240108	164800	1171050010	9870	9870	9870	9870	0
110	20240108	164700	1171050010	9870	9870	9870	9870	0
111	20240108	164600	1171050010	9870	9870	9870	9870	0
112	20240108	164500	1171050010	9870	9870	9870	9870	0
113	20240108	164400	1171050010	9870	9870	9870	9870	0
114	20240108	164300	1171050010	9870	9870	9870	9870	0
115	20240108	164200	1171050010	9870	9870	9870	9870	0
116	20240108	164100	1171050010	9870	9870	9870	9870	0
117	20240108	164000	1171050010	9870	9870	9870	9870	0
118	20240108	163900	1171050010	9870	9870	9870	9870	0
119	20240108	163800	1171050010	9870	9870	9870	9870	0
120	20240108	163700	1171050010	9870	9870	9870	9870	0
121	20240108	163600	1171050010	9870	9870	9870	9870	0
122	20240108	163500	1171050010	9870	9870	9870	9870	1972
123	20240108	163400	1171050010	9870	9870	9870	9870	0
124	20240108	163300	1171050010	9870	9870	9870	9870	0
125	20240108	163200	1171050010	9870	9870	9870	9870	0
126	20240108	163100	1171050010	9870	9870	9870	9870	0
127	20240108	163000	1171050010	9870	9870	9870	9870	0
128	20240108	162900	1171050010	9870	9870	9870	9870	0
129	20240108	162800	1171050010	9870	9870	9870	9870	0
130	20240108	162700	1171050010	9870	9870	9870	9870	0
131	20240108	162600	1171050010	9870	9870	9870	9870	0
132	20240108	162500	1171050010	9870	9870	9870	9870	0
133	20240108	162400	1171050010	9870	9870	9870	9870	0
134	20240108	162300	1171050010	9870	9870	9870	9870	0
135	20240108	162200	1171050010	9870	9870	9870	9870	0
136	20240108	162100	1171050010	9870	9870	9870	9870	0
137	20240108	162000	1171050010	9870	9870	9870	9870	0
138	20240108	161900	1171050010	9870	9870	9870	9870	0
139	20240108	161800	1171050010	9870	9870	9870	9870	0
140	20240108	161700	1171050010	9870	9870	9870	9870	0
141	20240108	161600	1171050010	9870	9870	9870	9870	0
142	20240108	161500	1171050010	9870	9870	9870	9870	0
143	20240108	161400	1171050010	9870	9870	9870	9870	0
144	20240108	161300	1171050010	9870	9870	9870	9870	0
145	20240108	161200	1171050010	9870	9870	9870	9870	0
146	20240108	161100	1171050010	9870	9870	9870	9870	0
147	20240108	161000	1171050010	9870	9870	9870	9870	0
148	20240108	160900	1171050010	9870	9870	9870	9870	0
149	20240108	160800	1171050010	9870	9870	9870	9870	0
150	20240108	160700	1171050010	9870	9870	9870	9870	0
151	20240108	160600	1171050010	9870	9870	9870	9870	0
152	20240108	160500	1171050010	9870	9870	9870	9870	1972
153	20240108	160400	1171050010	9870	9870	9870	9870	0
154	20240108	160300	1171050010	9870	9870	9870	9870	0
155	20240108	160200	1171050010	9870	9870	9870	9870	0
156	20240108	160100	1171050010	9870	9870	9870	9870	0
157	20240108	160000	1171050010	9870	9870	9870	9870	0
158	20240108	155900	1171050010	9870	9870	9870	9870	0
159	20240108	155800	1171050010	9870	9870	9870	9870	0
160	20240108	155700	1171050010	9870	9870	9870	9870	0
161	20240108	155600	1171050010	9870	9870	9870	9870	0
162	20240108	155500	1171050010	9870	9870	9870	9870	0
163	20240108	155400	1171050010	9870	9870	9870	9870	0
164	20240108	155300	1171050010	9870	9870	9870	9870	0
165	20240108	155200	1171050010	9870	9870	9870	9870	0
166	20240108	155100	1171050010	9870	9870	9870	9870	0
167	20240108	155000	1171050010	9870	9870	9870	9870	0
168	20240108	154900	1171050010	9870	9870	9870	9870	0
169	20240108	154800	1171050010	9870	9870	9870	9870	0
170	20240108	154700	1171050010	9870	9870	9870	9870	0
171	20240108	154600	1171050010	9870	9870	9870	9870	0
172	20240108	154500	1171050010	9870	9870	9870	9870	0
173	20240108	154400	1171050010	9870	9870	9870	9870	0
174	20240108	154300	1171050010	9870	9870	9870	9870	0
175	20240108	154200	1171050010	9870	9870	9870	9870	0
176	20240108	154100	1171050010	9870	9870	9870	9870	0
177	20240108	154000	1171050010	9870	9870	9870	9870	0
178	20240108	153900	1171050010	9870	9870	9870	9870	0
179	20240108	153800	1171050010	9870	9870	9870	9870	0
180	20240108	153700	1171050010	9870	9870	9870	9870	0
181	20240108	153600	1171050010	9870	9870	9870	9870	0
182	20240108	153500	1171050010	9870	9870	9870	9870	1972
183	20240108	153400	1171050010	9870	9870	9870	9870	0
184	20240108	153300	1171050010	9870	9870	9870	9870	0
185	20240108	153200	1171050010	9870	9870	9870	9870	0
186	20240108	153100	1171050010	9870	9870	9870	9870	0
187	20240108	153000	1171050010	9870	9870	9870	9870	1972
188	20240108	152900	1151586370	9850	9850	9850	9850	0
189	20240108	152800	1151586370	9850	9850	9850	9850	0
190	20240108	152700	1151586370	9850	9850	9850	9850	0
191	20240108	152600	1151586370	9850	9850	9850	9850	0
192	20240108	152500	1151586370	9850	9850	9850	9850	0
193	20240108	152400	1151586370	9850	9850	9850	9850	0
194	20240108	152300	1151586370	9850	9850	9850	9850	0
195	20240108	152200	1151586370	9850	9850	9850	9850	0
196	20240108	152100	1151586370	9850	9850	9850	9850	0
197	20240108	152000	1151586370	9850	9850	9850	9850	0
198	20240108	151900	1151586370	9850	9840	9860	9840	1400
199	20240108	151800	1137797650	9840	9810	9840	9810	1185
200	20240108	151700	1126159770	9810	9800	9810	9800	187
201	20240108	151600	1124327120	9800	9800	9800	9800	465
202	20240108	151500	1119770120	9810	9800	9810	9800	2065
203	20240108	151400	1099522150	9800	9750	9800	9750	2591
204	20240108	151300	1074175480	9750	9750	9750	9750	0
205	20240108	151200	1074175480	9750	9750	9750	9750	1
206	20240108	151100	1074165730	9750	9750	9750	9750	109
207	20240108	151000	1073102980	9760	9760	9760	9760	0
208	20240108	150900	1073102980	9760	9760	9760	9760	0
209	20240108	150800	1073102980	9760	9760	9760	9760	0
210	20240108	150700	1073102980	9760	9760	9760	9760	0
211	20240108	150600	1073102980	9760	9760	9760	9760	0
212	20240108	150500	1073102980	9760	9760	9760	9760	0
213	20240108	150400	1073102980	9760	9760	9760	9760	26
214	20240108	150300	1072849220	9770	9770	9770	9770	7
215	20240108	150200	1072780830	9780	9780	9780	9780	100
216	20240108	150100	1071802830	9760	9760	9760	9760	852
217	20240108	150000	1063487310	9740	9740	9760	9740	404
218	20240108	145900	1059548120	9730	9730	9730	9730	325
219	20240108	145800	1056385870	9720	9720	9720	9720	0
220	20240108	145700	1056385870	9720	9760	9760	9720	4515
221	20240108	145600	1012467150	9760	9760	9760	9760	11
222	20240108	145500	1012359790	9760	9760	9760	9760	74
223	20240108	145400	1011637550	9760	9760	9760	9760	512
224	20240108	145300	1006640430	9750	9750	9750	9750	350
225	20240108	145200	1003227930	9760	9760	9760	9760	173
226	20240108	145100	1001539450	9760	9760	9760	9760	0
227	20240108	145000	1001539450	9760	9760	9760	9760	1
228	20240108	144900	1001529690	9750	9750	9750	9750	0
229	20240108	144800	1001529690	9750	9750	9750	9750	0
230	20240108	144700	1001529690	9750	9750	9750	9750	0
231	20240108	144600	1001529690	9750	9750	9750	9750	1
232	20240108	144500	1001519940	9750	9750	9750	9750	0
233	20240108	144400	1001519940	9750	9740	9750	9740	754
234	20240108	144300	994168450	9740	9730	9740	9730	186
235	20240108	144200	992357020	9730	9730	9730	9730	0
236	20240108	144100	992357020	9730	9730	9730	9730	200
237	20240108	144000	990411020	9730	9740	9740	9730	50
238	20240108	143900	989924230	9740	9770	9770	9740	1572
239	20240108	143800	974592690	9770	9770	9770	9770	46
240	20240108	143700	974143270	9780	9780	9780	9780	1215
241	20240108	143600	962260570	9790	9790	9790	9790	0
242	20240108	143500	962260570	9790	9790	9790	9790	0
243	20240108	143400	962260570	9790	9790	9790	9790	129
244	20240108	143300	960997660	9800	9800	9800	9800	0
245	20240108	143200	960997660	9800	9800	9800	9800	0
246	20240108	143100	960997660	9800	9800	9800	9800	488
247	20240108	143000	956215260	9800	9800	9800	9800	0
248	20240108	142900	956215260	9800	9800	9800	9790	1674
249	20240108	142800	939810070	9790	9790	9790	9790	1
250	20240108	142700	939800280	9780	9780	9780	9780	1
251	20240108	142600	939790500	9800	9800	9800	9800	0
252	20240108	142500	939790500	9800	9800	9800	9800	0
253	20240108	142400	939790500	9800	9800	9800	9800	51
254	20240108	142300	939290700	9780	9780	9780	9780	129
255	20240108	142200	938029080	9780	9780	9780	9780	0
256	20240108	142100	938029080	9780	9780	9780	9780	0
257	20240108	142000	938029080	9780	9780	9780	9780	71
258	20240108	141900	937334700	9780	9780	9780	9780	0
259	20240108	141800	937334700	9780	9780	9780	9780	0
260	20240108	141700	937334700	9780	9780	9780	9780	147
261	20240108	141600	935897040	9780	9780	9780	9780	41
262	20240108	141500	935496060	9780	9780	9780	9780	2
263	20240108	141400	935476500	9780	9780	9780	9780	5
264	20240108	141300	935427600	9780	9780	9780	9780	555
265	20240108	141200	929999700	9780	9780	9780	9780	0
266	20240108	141100	929999700	9780	9780	9780	9780	0
267	20240108	141000	929999700	9780	9780	9780	9780	300
268	20240108	140900	927065700	9780	9780	9780	9780	0
269	20240108	140800	927065700	9780	9780	9780	9780	0
270	20240108	140700	927065700	9780	9780	9780	9780	25
271	20240108	140600	926821200	9780	9780	9780	9780	0
272	20240108	140500	926821200	9780	9780	9780	9780	0
273	20240108	140400	926821200	9780	9780	9780	9780	51
274	20240108	140300	926322420	9780	9780	9780	9780	0
275	20240108	140200	926322420	9780	9780	9780	9780	54
276	20240108	140100	925794300	9780	9800	9800	9780	566
277	20240108	140000	920254290	9800	9800	9800	9800	3
278	20240108	135900	920224890	9810	9810	9810	9810	103
279	20240108	135800	919214460	9810	9810	9810	9810	500
280	20240108	135700	914309460	9810	9810	9810	9810	20
281	20240108	135600	914113260	9810	9810	9810	9810	0
282	20240108	135500	914113260	9810	9810	9810	9810	0
283	20240108	135400	914113260	9810	9810	9810	9810	45
284	20240108	135300	913671810	9810	9810	9810	9810	0
285	20240108	135200	913671810	9810	9810	9810	9810	0
286	20240108	135100	913671810	9810	9810	9810	9810	58
287	20240108	135000	913102830	9820	9820	9820	9820	0
288	20240108	134900	913102830	9820	9820	9820	9820	0
289	20240108	134800	913102830	9820	9820	9820	9820	0
290	20240108	134700	913102830	9820	9820	9820	9820	0
291	20240108	134600	913102830	9820	9820	9820	9820	1
292	20240108	134500	913093010	9820	9820	9820	9820	0
293	20240108	134400	913093010	9820	9820	9820	9820	0
294	20240108	134300	913093010	9820	9820	9820	9820	28
295	20240108	134200	912818050	9810	9810	9810	9810	3
296	20240108	134100	912788620	9820	9820	9820	9820	0
297	20240108	134000	912788620	9820	9820	9820	9820	0
298	20240108	133900	912788620	9820	9820	9820	9820	5
299	20240108	133800	912739520	9810	9810	9810	9810	0
300	20240108	133700	912739520	9810	9800	9810	9800	882
301	20240108	133600	904087600	9800	9800	9800	9800	0
302	20240108	133500	904087600	9800	9800	9800	9800	179
303	20240108	133400	902333400	9800	9800	9800	9800	50
304	20240108	133300	901843400	9800	9800	9800	9800	0
305	20240108	133200	901843400	9800	9800	9800	9800	343
306	20240108	133100	898482000	9800	9800	9800	9800	600
307	20240108	133000	892602000	9790	9790	9790	9790	0
308	20240108	132900	892602000	9790	9790	9790	9790	30
309	20240108	132800	892308300	9780	9780	9780	9780	0
310	20240108	132700	892308300	9780	9780	9780	9780	0
311	20240108	132600	892308300	9780	9780	9780	9780	0
312	20240108	132500	892308300	9780	9780	9780	9780	0
313	20240108	132400	892308300	9780	9780	9780	9780	0
314	20240108	132300	892308300	9780	9780	9780	9780	55
315	20240108	132200	891770400	9780	9780	9780	9780	1
316	20240108	132100	891760620	9780	9780	9780	9780	100
317	20240108	132000	890782620	9780	9780	9780	9780	0
318	20240108	131900	890782620	9780	9780	9780	9780	0
319	20240108	131800	890782620	9780	9780	9780	9780	10
320	20240108	131700	890684820	9780	9780	9780	9780	0
321	20240108	131600	890684820	9780	9780	9780	9780	0
322	20240108	131500	890684820	9780	9790	9790	9780	256
323	20240108	131400	888180560	9790	9790	9790	9790	13
324	20240108	131300	888053290	9790	9800	9800	9790	152
325	20240108	131200	886564560	9790	9790	9790	9790	0
326	20240108	131100	886564560	9790	9790	9790	9790	326
327	20240108	131000	883373020	9790	9790	9790	9790	0
328	20240108	130900	883373020	9790	9790	9790	9790	49
329	20240108	130800	882893310	9790	9790	9790	9790	508
330	20240108	130700	877919990	9790	9790	9790	9790	0
331	20240108	130600	877919990	9790	9790	9790	9790	0
332	20240108	130500	877919990	9790	9790	9790	9790	0
333	20240108	130400	877919990	9790	9790	9790	9790	0
334	20240108	130300	877919990	9790	9790	9790	9790	23
335	20240108	130200	877694820	9780	9780	9780	9780	0
336	20240108	130100	877694820	9780	9780	9780	9780	13
337	20240108	130000	877567680	9790	9790	9790	9790	100
338	20240108	125900	876588680	9770	9770	9770	9770	0
339	20240108	125800	876588680	9770	9770	9770	9770	328
340	20240108	125700	873384120	9770	9770	9770	9770	0
341	20240108	125600	873384120	9770	9780	9780	9770	120
342	20240108	125500	872211490	9790	9790	9790	9790	0
343	20240108	125400	872211490	9790	9790	9790	9790	0
344	20240108	125300	872211490	9790	9800	9800	9790	89
345	20240108	125200	871339390	9800	9800	9800	9800	0
346	20240108	125100	871339390	9800	9800	9800	9800	0
347	20240108	125000	871339390	9800	9800	9800	9800	0
348	20240108	124900	871339390	9800	9800	9800	9800	59
349	20240108	124800	870761190	9800	9800	9800	9780	261
350	20240108	124700	868204550	9770	9770	9770	9770	0
351	20240108	124600	868204550	9770	9770	9770	9770	29
352	20240108	124500	867921220	9770	9770	9770	9770	0
353	20240108	124400	867921220	9770	9770	9770	9770	0
354	20240108	124300	867921220	9770	9790	9790	9770	725
355	20240108	124200	860830770	9790	9790	9790	9790	30
356	20240108	124100	860537070	9790	9790	9790	9790	208
357	20240108	124000	858500750	9790	9800	9800	9790	270
358	20240108	123900	855856720	9800	9800	9800	9800	0
359	20240108	123800	855856720	9800	9800	9800	9800	0
360	20240108	123700	855856720	9800	9800	9800	9800	298
361	20240108	123600	852936320	9800	9800	9800	9800	2
362	20240108	123500	852916720	9790	9790	9790	9790	0
363	20240108	123400	852916720	9790	9790	9790	9790	14
364	20240108	123300	852779660	9790	9790	9790	9790	30
365	20240108	123200	852485960	9800	9790	9800	9790	360
366	20240108	123100	848958160	9790	9790	9790	9790	0
367	20240108	123000	848958160	9790	9790	9790	9790	0
368	20240108	122900	848958160	9790	9790	9790	9790	0
369	20240108	122800	848958160	9790	9790	9790	9790	200
370	20240108	122700	847000160	9790	9800	9800	9790	14
371	20240108	122600	846862990	9800	9800	9800	9800	0
372	20240108	122500	846862990	9800	9800	9800	9800	0
373	20240108	122400	846862990	9800	9810	9810	9790	91
374	20240108	122300	845971190	9810	9810	9810	9810	460
375	20240108	122200	841458590	9810	9790	9810	9790	367
376	20240108	122100	837864320	9770	9770	9770	9770	91
377	20240108	122000	836975250	9770	9770	9770	9770	0
378	20240108	121900	836975250	9770	9770	9770	9770	0
379	20240108	121800	836975250	9770	9780	9780	9770	999
380	20240108	121700	827211190	9780	9780	9780	9780	0
381	20240108	121600	827211190	9780	9790	9790	9780	135
382	20240108	121500	825890820	9780	9780	9780	9780	0
383	20240108	121400	825890820	9780	9780	9780	9780	0
384	20240108	121300	825890820	9780	9780	9780	9780	853
385	20240108	121200	817548480	9790	9790	9790	9790	0
386	20240108	121100	817548480	9790	9790	9790	9790	0
387	20240108	121000	817548480	9790	9790	9790	9790	0
388	20240108	120900	817548480	9790	9790	9790	9790	146
389	20240108	120800	816119140	9780	9780	9780	9780	19
390	20240108	120700	815933320	9790	9810	9810	9780	697
391	20240108	120600	809104660	9800	9790	9800	9790	600
392	20240108	120500	803225160	9790	9780	9790	9780	168
393	20240108	120400	801580920	9780	9790	9790	9780	10
394	20240108	120300	801483030	9780	9780	9780	9780	0
395	20240108	120200	801483030	9780	9780	9780	9780	1
396	20240108	120100	801473250	9790	9790	9790	9790	433
397	20240108	120000	797234180	9790	9790	9790	9790	0
398	20240108	115900	797234180	9790	9790	9790	9790	0
399	20240108	115800	797234180	9790	9790	9790	9790	39
400	20240108	115700	796852370	9780	9780	9780	9780	0
401	20240108	115600	796852370	9780	9780	9780	9780	0
402	20240108	115500	796852370	9780	9780	9780	9780	275
403	20240108	115400	794162870	9780	9800	9800	9780	614
404	20240108	115300	788157410	9800	9800	9800	9800	0
405	20240108	115200	788157410	9800	9800	9800	9800	0
406	20240108	115100	788157410	9800	9820	9820	9800	210
407	20240108	115000	786099210	9770	9770	9770	9770	0
408	20240108	114900	786099210	9770	9770	9770	9770	0
409	20240108	114800	786099210	9770	9800	9800	9770	1200
410	20240108	114700	774366500	9830	9820	9830	9820	128
411	20240108	114600	773108550	9790	9790	9790	9790	0
412	20240108	114500	773108550	9790	9790	9790	9790	200
413	20240108	114400	771150550	9830	9830	9830	9830	0
414	20240108	114300	771150550	9830	9820	9830	9820	10
415	20240108	114200	771052310	9790	9790	9790	9790	0
416	20240108	114100	771052310	9790	9790	9790	9790	0
417	20240108	114000	771052310	9790	9790	9790	9790	50
418	20240108	113900	770562810	9790	9790	9790	9790	0
419	20240108	113800	770562810	9790	9800	9800	9790	151
420	20240108	113700	769083710	9820	9820	9820	9820	0
421	20240108	113600	769083710	9820	9820	9820	9820	0
422	20240108	113500	769083710	9820	9820	9820	9820	0
423	20240108	113400	769083710	9820	9820	9820	9820	0
424	20240108	113300	769083710	9820	9820	9820	9820	0
425	20240108	113200	769083710	9820	9820	9820	9820	0
426	20240108	113100	769083710	9820	9820	9820	9820	0
427	20240108	113000	769083710	9820	9820	9820	9820	19
428	20240108	112900	768897130	9820	9820	9820	9820	0
429	20240108	112800	768897130	9820	9820	9820	9820	0
430	20240108	112700	768897130	9820	9820	9820	9820	19
431	20240108	112600	768710550	9820	9820	9820	9820	100
432	20240108	112500	767728550	9820	9800	9820	9800	37
433	20240108	112400	767365610	9820	9820	9820	9820	0
434	20240108	112300	767365610	9820	9820	9820	9820	0
435	20240108	112200	767365610	9820	9820	9820	9820	0
436	20240108	112100	767365610	9820	9820	9820	9820	0
437	20240108	112000	767365610	9820	9820	9820	9820	0
438	20240108	111900	767365610	9820	9820	9820	9820	10
439	20240108	111800	767267410	9820	9820	9820	9820	98
440	20240108	111700	766305050	9820	9820	9820	9820	0
441	20240108	111600	766305050	9820	9820	9820	9820	461
442	20240108	111500	761778030	9800	9800	9800	9800	100
443	20240108	111400	760798030	9800	9800	9800	9800	781
444	20240108	111300	753144230	9800	9810	9810	9800	247
445	20240108	111200	750721750	9790	9760	9790	9760	386
446	20240108	111100	746945100	9790	9790	9790	9790	0
447	20240108	111000	746945100	9790	9790	9790	9790	0
448	20240108	110900	746945100	9790	9790	9790	9790	0
449	20240108	110800	746945100	9790	9800	9800	9750	10252
450	20240108	110700	646842380	9800	9800	9800	9800	0
451	20240108	110600	646842380	9800	9800	9800	9800	0
452	20240108	110500	646842380	9800	9810	9810	9800	637
453	20240108	110400	640599770	9810	9810	9810	9810	16
454	20240108	110300	640442810	9810	9810	9810	9810	495
455	20240108	110200	635586860	9810	9810	9810	9810	0
456	20240108	110100	635586860	9810	9810	9810	9810	0
457	20240108	110000	635586860	9810	9810	9810	9810	28
458	20240108	105900	635312180	9810	9810	9810	9810	5
459	20240108	105800	635263130	9830	9830	9830	9830	0
460	20240108	105700	635263130	9830	9830	9830	9830	0
461	20240108	105600	635263130	9830	9830	9830	9830	0
462	20240108	105500	635263130	9830	9830	9830	9830	250
463	20240108	105400	632805630	9830	9830	9830	9830	40
464	20240108	105300	632412430	9840	9840	9840	9840	40
465	20240108	105200	632018830	9840	9830	9840	9830	66
466	20240108	105100	631369460	9840	9840	9840	9840	7
467	20240108	105000	631300580	9850	9850	9850	9850	50
468	20240108	104900	630808080	9850	9850	9850	9850	0
469	20240108	104800	630808080	9850	9860	9860	9850	110
470	20240108	104700	629723490	9850	9810	9850	9810	523
471	20240108	104600	624581060	9830	9830	9830	9830	0
472	20240108	104500	624581060	9830	9790	9830	9790	561
473	20240108	104400	619083860	9800	9800	9800	9800	0
474	20240108	104300	619083860	9800	9810	9810	9800	12
475	20240108	104200	618966160	9800	9800	9800	9800	0
476	20240108	104100	618966160	9800	9800	9800	9800	0
477	20240108	104000	618966160	9800	9800	9800	9800	14
478	20240108	103900	618828960	9800	9800	9800	9800	51
479	20240108	103800	618329160	9800	9840	9840	9800	541
480	20240108	103700	613024050	9840	9840	9850	9840	464
481	20240108	103600	608458280	9840	9840	9840	9840	47
482	20240108	103500	607995800	9850	9850	9850	9850	698
483	20240108	103400	601120500	9870	9870	9870	9870	0
484	20240108	103300	601120500	9870	9850	9870	9850	12
485	20240108	103200	601002100	9860	9850	9860	9850	160
486	20240108	103100	599425210	9850	9850	9850	9840	312
487	20240108	103000	596352030	9860	9850	9860	9850	455
488	20240108	102900	591869280	9850	9830	9850	9830	516
489	20240108	102800	586794520	9810	9820	9830	9810	551
490	20240108	102700	581378650	9830	9830	9830	9830	99
491	20240108	102600	580405480	9830	9830	9830	9830	1
492	20240108	102500	580395650	9830	9830	9830	9830	347
493	20240108	102400	576984640	9830	9820	9830	9820	134
494	20240108	102300	575668040	9820	9820	9820	9820	435
495	20240108	102200	571396340	9820	9820	9820	9820	5
496	20240108	102100	571347240	9810	9830	9830	9810	52
497	20240108	102000	570837090	9830	9830	9830	9830	11
498	20240108	101900	570728960	9830	9830	9830	9830	414
499	20240108	101800	566659340	9820	9800	9820	9800	202
500	20240108	101700	564676310	9790	9790	9790	9790	1
501	20240108	101600	564666520	9790	9790	9790	9790	21
502	20240108	101500	564460930	9790	9810	9810	9790	380
503	20240108	101400	560737970	9810	9810	9810	9800	196
504	20240108	101300	558815220	9800	9800	9800	9800	114
505	20240108	101200	557698020	9820	9820	9820	9820	14
506	20240108	101100	557560540	9830	9800	9830	9800	604
507	20240108	101000	551634330	9800	9800	9800	9800	128
508	20240108	100900	550379930	9790	9790	9790	9790	0
509	20240108	100800	550379930	9790	9790	9790	9790	77
510	20240108	100700	549626100	9800	9790	9800	9790	100
511	20240108	100600	548646840	9800	9780	9800	9770	999
512	20240108	100500	538884340	9800	9800	9800	9800	0
513	20240108	100400	538884340	9800	9780	9800	9780	176
514	20240108	100300	537161270	9780	9780	9780	9780	0
515	20240108	100200	537161270	9780	9780	9780	9780	0
516	20240108	100100	537161270	9780	9780	9780	9780	40
517	20240108	100000	536770070	9780	9780	9780	9780	11
518	20240108	095900	536662490	9790	9760	9790	9750	330
519	20240108	095800	533438300	9760	9760	9760	9760	1
520	20240108	095700	533428540	9760	9760	9760	9760	86
521	20240108	095600	532589180	9760	9760	9760	9760	32
522	20240108	095500	532276860	9750	9750	9830	9750	1030
523	20240108	095400	522187300	9710	9720	9720	9710	645
524	20240108	095300	515917910	9700	9710	9710	9700	400
525	20240108	095200	512035410	9720	9730	9730	9720	3649
526	20240108	095100	476554910	9730	9750	9750	9730	420
527	20240108	095000	472467710	9750	9730	9760	9730	1289
528	20240108	094900	459910030	9730	9740	9740	9730	643
529	20240108	094800	453653460	9740	9750	9750	9740	25
530	20240108	094700	453409850	9750	9730	9750	9730	1027
531	20240108	094600	443409140	9730	9730	9730	9730	243
532	20240108	094500	441044750	9730	9750	9750	9730	1087
533	20240108	094400	430462990	9740	9720	9740	9720	258
534	20240108	094300	427952070	9740	9720	9740	9710	1239
535	20240108	094200	415912150	9720	9720	9720	9720	101
536	20240108	094100	414930430	9720	9720	9720	9720	217
537	20240108	094000	412821190	9740	9730	9740	9730	49
538	20240108	093900	412344410	9720	9700	9720	9700	424
539	20240108	093800	408226750	9700	9730	9730	9700	1018
540	20240108	093700	398349770	9720	9730	9730	9720	267
541	20240108	093600	395752860	9730	9740	9740	9730	516
542	20240108	093500	390727610	9750	9750	9750	9740	186
543	20240108	093400	388914310	9740	9700	9740	9700	1184
544	20240108	093300	377414530	9700	9710	9710	9700	734
545	20240108	093200	370293200	9720	9720	9720	9720	183
546	20240108	093100	368514440	9720	9740	9740	9720	2896
547	20240108	093000	340354230	9750	9760	9760	9750	102
548	20240108	092900	339359300	9750	9750	9750	9750	125
549	20240108	092800	338140550	9740	9730	9740	9730	166
550	20240108	092700	336524710	9730	9750	9750	9730	1040
551	20240108	092600	326403920	9750	9750	9760	9740	2294
552	20240108	092500	304055810	9740	9800	9800	9740	1814
553	20240108	092400	286359420	9780	9790	9790	9780	659
554	20240108	092300	279914280	9800	9800	9800	9800	0
555	20240108	092200	279914280	9800	9800	9800	9800	46
556	20240108	092100	279463480	9800	9800	9800	9800	164
557	20240108	092000	277856280	9800	9800	9800	9800	370
558	20240108	091900	274230280	9800	9780	9800	9780	1192
559	20240108	091800	262566180	9780	9780	9780	9780	104
560	20240108	091700	261549060	9780	9810	9810	9780	749
561	20240108	091600	254210990	9810	9800	9820	9800	67
562	20240108	091500	253553080	9820	9820	9820	9790	2117
563	20240108	091400	232785930	9820	9830	9830	9820	141
564	20240108	091300	231400900	9840	9840	9850	9840	941
565	20240108	091200	222141440	9850	9860	9880	9850	1565
566	20240108	091100	206706150	9860	9860	9860	9860	707
567	20240108	091000	199735130	9860	9870	9870	9860	233
568	20240108	090900	197437550	9870	9870	9870	9870	22
569	20240108	090800	197220410	9910	9900	9950	9880	845
570	20240108	090700	188842620	9900	9870	9980	9860	2377
571	20240108	090600	165157710	9860	9800	9860	9730	1016
572	20240108	090500	155189150	9800	9800	9810	9780	572
573	20240108	090400	149588420	9810	9810	9810	9800	272
574	20240108	090300	146921670	9820	9860	9860	9810	2969
575	20240108	090200	117759060	9870	9900	9900	9870	2916
576	20240108	090100	88956670	9900	9920	9930	9900	1070
577	20240108	090000	78354640	9900	10000	10000	9810	7852