KissMeData/015710/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190100	14195847805	4990	4990	4990	4990	21429
3	20240110	190000	14195847805	4990	4990	4990	4990	0
4	20240110	185900	14195847805	4990	4990	4990	4990	0
5	20240110	185800	14195847805	4990	4990	4990	4990	0
6	20240110	185700	14195847805	4990	4990	4990	4990	0
7	20240110	185600	14195847805	4990	4990	4990	4990	0
8	20240110	185500	14195847805	4990	4990	4990	4990	0
9	20240110	185400	14195847805	4990	4990	4990	4990	0
10	20240110	185300	14195847805	4990	4990	4990	4990	0
11	20240110	185200	14195847805	4990	4990	4990	4990	0
12	20240110	185100	14195847805	4990	4990	4990	4990	0
13	20240110	185000	14195847805	4990	4990	4990	4990	0
14	20240110	184900	14195847805	4990	4990	4990	4990	0
15	20240110	184800	14195847805	4990	4990	4990	4990	0
16	20240110	184700	14195847805	4990	4990	4990	4990	0
17	20240110	184600	14195847805	4990	4990	4990	4990	0
18	20240110	184500	14195847805	4990	4990	4990	4990	0
19	20240110	184400	14195847805	4990	4990	4990	4990	0
20	20240110	184300	14195847805	4990	4990	4990	4990	0
21	20240110	184200	14195847805	4990	4990	4990	4990	0
22	20240110	184100	14195847805	4990	4990	4990	4990	0
23	20240110	184000	14195847805	4990	4990	4990	4990	0
24	20240110	183900	14195847805	4990	4990	4990	4990	0
25	20240110	183800	14195847805	4990	4990	4990	4990	0
26	20240110	183700	14195847805	4990	4990	4990	4990	0
27	20240110	183600	14195847805	4990	4990	4990	4990	0
28	20240110	183500	14195847805	4990	4990	4990	4990	0
29	20240110	183400	14195847805	4990	4990	4990	4990	0
30	20240110	183300	14195847805	4990	4990	4990	4990	0
31	20240110	183200	14195847805	4990	4990	4990	4990	0
32	20240110	183100	14195847805	4990	4990	4990	4990	21429
33	20240110	183000	14195847805	4990	4990	4990	4990	0
34	20240110	182900	14195847805	4990	4990	4990	4990	0
35	20240110	182800	14195847805	4990	4990	4990	4990	0
36	20240110	182700	14195847805	4990	4990	4990	4990	0
37	20240110	182600	14195847805	4990	4990	4990	4990	0
38	20240110	182500	14195847805	4990	4990	4990	4990	0
39	20240110	182400	14195847805	4990	4990	4990	4990	0
40	20240110	182300	14195847805	4990	4990	4990	4990	0
41	20240110	182200	14195847805	4990	4990	4990	4990	0
42	20240110	182100	14195847805	4990	4990	4990	4990	0
43	20240110	182000	14195847805	4990	4990	4990	4990	0
44	20240110	181900	14195847805	4990	4990	4990	4990	0
45	20240110	181800	14195847805	4990	4990	4990	4990	0
46	20240110	181700	14195847805	4990	4990	4990	4990	0
47	20240110	181600	14195847805	4990	4990	4990	4990	0
48	20240110	181500	14195847805	4990	4990	4990	4990	0
49	20240110	181400	14195847805	4990	4990	4990	4990	0
50	20240110	181300	14195847805	4990	4990	4990	4990	0
51	20240110	181200	14195847805	4990	4990	4990	4990	0
52	20240110	181100	14195847805	4990	4990	4990	4990	0
53	20240110	181000	14195847805	4990	4990	4990	4990	0
54	20240110	180900	14195847805	4990	4990	4990	4990	0
55	20240110	180800	14195847805	4990	4990	4990	4990	0
56	20240110	180700	14195847805	4990	4990	4990	4990	0
57	20240110	180600	14195847805	4990	4990	4990	4990	0
58	20240110	180500	14195847805	4990	4990	4990	4990	0
59	20240110	180400	14195847805	4990	4990	4990	4990	0
60	20240110	180300	14195847805	4990	4990	4990	4990	0
61	20240110	180200	14195847805	4990	4990	4990	4990	0
62	20240110	180100	14195847805	4990	4990	4990	4990	21429
63	20240110	180000	14195847805	4990	4990	4990	4990	0
64	20240110	175900	14195847805	4990	4990	4990	4990	0
65	20240110	175800	14195847805	4990	4990	4990	4990	0
66	20240110	175700	14195847805	4990	4990	4990	4990	0
67	20240110	175600	14195847805	4990	4990	4990	4990	0
68	20240110	175500	14195847805	4990	4990	4990	4990	0
69	20240110	175400	14195847805	4990	4990	4990	4990	0
70	20240110	175300	14195847805	4990	4990	4990	4990	0
71	20240110	175200	14195847805	4990	4990	4990	4990	0
72	20240110	175100	14195847805	4990	4990	4990	4990	0
73	20240110	175000	14195847805	4990	4990	4990	4990	0
74	20240110	174900	14195847805	4990	4990	4990	4990	0
75	20240110	174800	14195847805	4990	4990	4990	4990	0
76	20240110	174700	14195847805	4990	4990	4990	4990	0
77	20240110	174600	14195847805	4990	4990	4990	4990	0
78	20240110	174500	14195847805	4990	4990	4990	4990	0
79	20240110	174400	14195847805	4990	4990	4990	4990	0
80	20240110	174300	14195847805	4990	4990	4990	4990	0
81	20240110	174200	14195847805	4990	4990	4990	4990	0
82	20240110	174100	14195847805	4990	4990	4990	4990	0
83	20240110	174000	14195847805	4990	4990	4990	4990	0
84	20240110	173900	14195847805	4990	4990	4990	4990	0
85	20240110	173800	14195847805	4990	4990	4990	4990	0
86	20240110	173700	14195847805	4990	4990	4990	4990	0
87	20240110	173600	14195847805	4990	4990	4990	4990	0
88	20240110	173500	14195847805	4990	4990	4990	4990	0
89	20240110	173400	14195847805	4990	4990	4990	4990	0
90	20240110	173300	14195847805	4990	4990	4990	4990	0
91	20240110	173200	14195847805	4990	4990	4990	4990	0
92	20240110	173100	14195847805	4990	4990	4990	4990	21429
93	20240110	173000	14195847805	4990	4990	4990	4990	0
94	20240110	172900	14195847805	4990	4990	4990	4990	0
95	20240110	172800	14195847805	4990	4990	4990	4990	0
96	20240110	172700	14195847805	4990	4990	4990	4990	0
97	20240110	172600	14195847805	4990	4990	4990	4990	0
98	20240110	172500	14195847805	4990	4990	4990	4990	0
99	20240110	172400	14195847805	4990	4990	4990	4990	0
100	20240110	172300	14195847805	4990	4990	4990	4990	0
101	20240110	172200	14195847805	4990	4990	4990	4990	0
102	20240110	172100	14195847805	4990	4990	4990	4990	0
103	20240110	172000	14195847805	4990	4990	4990	4990	0
104	20240110	171900	14195847805	4990	4990	4990	4990	0
105	20240110	171800	14195847805	4990	4990	4990	4990	0
106	20240110	171700	14195847805	4990	4990	4990	4990	0
107	20240110	171600	14195847805	4990	4990	4990	4990	0
108	20240110	171500	14195847805	4990	4990	4990	4990	0
109	20240110	171400	14195847805	4990	4990	4990	4990	0
110	20240110	171300	14195847805	4990	4990	4990	4990	0
111	20240110	171200	14195847805	4990	4990	4990	4990	0
112	20240110	171100	14195847805	4990	4990	4990	4990	0
113	20240110	171000	14195847805	4990	4990	4990	4990	0
114	20240110	170900	14195847805	4990	4990	4990	4990	0
115	20240110	170800	14195847805	4990	4990	4990	4990	0
116	20240110	170700	14195847805	4990	4990	4990	4990	0
117	20240110	170600	14195847805	4990	4990	4990	4990	0
118	20240110	170500	14195847805	4990	4990	4990	4990	0
119	20240110	170400	14195847805	4990	4990	4990	4990	0
120	20240110	170300	14195847805	4990	4990	4990	4990	0
121	20240110	170200	14195847805	4990	4990	4990	4990	0
122	20240110	170100	14195847805	4990	4990	4990	4990	21429
123	20240110	170000	14195847805	4990	4990	4990	4990	0
124	20240110	165900	14195847805	4990	4990	4990	4990	0
125	20240110	165800	14195847805	4990	4990	4990	4990	0
126	20240110	165700	14195847805	4990	4990	4990	4990	0
127	20240110	165600	14195847805	4990	4990	4990	4990	0
128	20240110	165500	14195847805	4990	4990	4990	4990	0
129	20240110	165400	14195847805	4990	4990	4990	4990	0
130	20240110	165300	14195847805	4990	4990	4990	4990	0
131	20240110	165200	14195847805	4990	4990	4990	4990	0
132	20240110	165100	14195847805	4990	4990	4990	4990	0
133	20240110	165000	14195847805	4990	4990	4990	4990	0
134	20240110	164900	14195847805	4990	4990	4990	4990	0
135	20240110	164800	14195847805	4990	4990	4990	4990	0
136	20240110	164700	14195847805	4990	4990	4990	4990	0
137	20240110	164600	14195847805	4990	4990	4990	4990	0
138	20240110	164500	14195847805	4990	4990	4990	4990	0
139	20240110	164400	14195847805	4990	4990	4990	4990	0
140	20240110	164300	14195847805	4990	4990	4990	4990	0
141	20240110	164200	14195847805	4990	4990	4990	4990	0
142	20240110	164100	14195847805	4990	4990	4990	4990	0
143	20240110	164000	14195847805	4990	4990	4990	4990	0
144	20240110	163900	14195847805	4990	4990	4990	4990	0
145	20240110	163800	14195847805	4990	4990	4990	4990	0
146	20240110	163700	14195847805	4990	4990	4990	4990	0
147	20240110	163600	14195847805	4990	4990	4990	4990	0
148	20240110	163500	14195847805	4990	4990	4990	4990	0
149	20240110	163400	14195847805	4990	4990	4990	4990	0
150	20240110	163300	14195847805	4990	4990	4990	4990	0
151	20240110	163200	14195847805	4990	4990	4990	4990	0
152	20240110	163100	14195847805	4990	4990	4990	4990	21429
153	20240110	163000	14195847805	4990	4990	4990	4990	0
154	20240110	162900	14195847805	4990	4990	4990	4990	0
155	20240110	162800	14195847805	4990	4990	4990	4990	0
156	20240110	162700	14195847805	4990	4990	4990	4990	0
157	20240110	162600	14195847805	4990	4990	4990	4990	0
158	20240110	162500	14195847805	4990	4990	4990	4990	0
159	20240110	162400	14195847805	4990	4990	4990	4990	0
160	20240110	162300	14195847805	4990	4990	4990	4990	0
161	20240110	162200	14195847805	4990	4990	4990	4990	0
162	20240110	162100	14195847805	4990	4990	4990	4990	0
163	20240110	162000	14195847805	4990	4990	4990	4990	0
164	20240110	161900	14195847805	4990	4990	4990	4990	0
165	20240110	161800	14195847805	4990	4990	4990	4990	0
166	20240110	161700	14195847805	4990	4990	4990	4990	0
167	20240110	161600	14195847805	4990	4990	4990	4990	0
168	20240110	161500	14195847805	4990	4990	4990	4990	0
169	20240110	161400	14195847805	4990	4990	4990	4990	0
170	20240110	161300	14195847805	4990	4990	4990	4990	0
171	20240110	161200	14195847805	4990	4990	4990	4990	0
172	20240110	161100	14195847805	4990	4990	4990	4990	0
173	20240110	161000	14195847805	4990	4990	4990	4990	0
174	20240110	160900	14195847805	4990	4990	4990	4990	0
175	20240110	160800	14195847805	4990	4990	4990	4990	0
176	20240110	160700	14195847805	4990	4990	4990	4990	0
177	20240110	160600	14195847805	4990	4990	4990	4990	0
178	20240110	160500	14195847805	4990	4990	4990	4990	0
179	20240110	160400	14195847805	4990	4990	4990	4990	0
180	20240110	160300	14195847805	4990	4990	4990	4990	0
181	20240110	160200	14195847805	4990	4990	4990	4990	0
182	20240110	160100	14195847805	4990	4990	4990	4990	21429
183	20240110	160000	14195847805	4990	4990	4990	4990	0
184	20240110	155900	14195847805	4990	4990	4990	4990	0
185	20240110	155800	14195847805	4990	4990	4990	4990	0
186	20240110	155700	14195847805	4990	4990	4990	4990	0
187	20240110	155600	14195847805	4990	4990	4990	4990	0
188	20240110	155500	14195847805	4990	4990	4990	4990	0
189	20240110	155400	14195847805	4990	4990	4990	4990	0
190	20240110	155300	14195847805	4990	4990	4990	4990	0
191	20240110	155200	14195847805	4990	4990	4990	4990	0
192	20240110	155100	14195847805	4990	4990	4990	4990	0
193	20240110	155000	14195847805	4990	4990	4990	4990	0
194	20240110	154900	14195847805	4990	4990	4990	4990	0
195	20240110	154800	14195847805	4990	4990	4990	4990	0
196	20240110	154700	14195847805	4990	4990	4990	4990	0
197	20240110	154600	14195847805	4990	4990	4990	4990	0
198	20240110	154500	14195847805	4990	4990	4990	4990	0
199	20240110	154400	14195847805	4990	4990	4990	4990	0
200	20240110	154300	14195847805	4990	4990	4990	4990	0
201	20240110	154200	14195847805	4990	4990	4990	4990	0
202	20240110	154100	14195847805	4990	4990	4990	4990	0
203	20240110	154000	14195847805	4990	4990	4990	4990	0
204	20240110	153900	14195847805	4990	4990	4990	4990	0
205	20240110	153800	14195847805	4990	4990	4990	4990	0
206	20240110	153700	14195847805	4990	4990	4990	4990	0
207	20240110	153600	14195847805	4990	4990	4990	4990	0
208	20240110	153500	14195847805	4990	4990	4990	4990	0
209	20240110	153400	14195847805	4990	4990	4990	4990	0
210	20240110	153300	14195847805	4990	4990	4990	4990	0
211	20240110	153200	14195847805	4990	4990	4990	4990	0
212	20240110	153100	14195847805	4990	4990	4990	4990	21429
213	20240110	153000	14195847805	4990	4990	4990	4990	21429
214	20240110	152900	14088917095	5000	5000	5000	5000	0
215	20240110	152800	14088917095	5000	5000	5000	5000	0
216	20240110	152700	14088917095	5000	5000	5000	5000	0
217	20240110	152600	14088917095	5000	5000	5000	5000	0
218	20240110	152500	14088917095	5000	5000	5000	5000	0
219	20240110	152400	14088917095	5000	5000	5000	5000	0
220	20240110	152300	14088917095	5000	5000	5000	5000	0
221	20240110	152200	14088917095	5000	5000	5000	5000	0
222	20240110	152100	14088917095	5000	5000	5000	5000	0
223	20240110	152000	14088917095	5000	5000	5000	5000	0
224	20240110	151900	14088917095	5000	5000	5000	4985	3184
225	20240110	151800	14073023815	4990	4990	5000	4990	646
226	20240110	151700	14069796640	5000	4990	5000	4990	1685
227	20240110	151600	14061372485	4990	4995	4995	4990	2906
228	20240110	151500	14046863715	4995	4990	4995	4990	986
229	20240110	151400	14041942675	4995	4990	4995	4990	181
230	20240110	151300	14041038745	4990	4990	4990	4990	640
231	20240110	151200	14037845145	4995	5000	5000	4990	1169
232	20240110	151100	14032010290	5000	4995	5000	4990	1294
233	20240110	151000	14025546770	4990	4985	4990	4985	1895
234	20240110	150900	14016094495	4985	4990	4990	4985	639
235	20240110	150800	14012908090	4990	4995	4995	4990	1605
236	20240110	150700	14004898450	4995	4995	4995	4990	915
237	20240110	150600	14000328245	4995	4990	4995	4990	1007
238	20240110	150500	13995300055	4990	4995	4995	4990	2340
239	20240110	150400	13983614065	5000	5000	5000	4995	2543
240	20240110	150300	13970909155	4995	4995	4995	4995	3121
241	20240110	150200	13955319760	4995	5000	5000	4995	3593
242	20240110	150100	13937367395	5000	5000	5010	5000	740
243	20240110	150000	13933666395	5000	4995	5000	4995	1281
244	20240110	145900	13927267555	5000	4995	5000	4995	1350
245	20240110	145800	13920518305	5000	5000	5000	4995	1636
246	20240110	145700	13912341070	5010	5000	5010	5000	1107
247	20240110	145600	13906806050	5010	5010	5010	5000	401
248	20240110	145500	13904799050	5010	5010	5010	5000	114
249	20240110	145400	13904228510	5010	5010	5010	5010	1042
250	20240110	145300	13899008090	5010	5010	5010	5010	682
251	20240110	145200	13895591270	5010	5010	5010	5000	110
252	20240110	145100	13895041190	5000	5000	5010	5000	893
253	20240110	145000	13890576130	5010	5010	5010	5010	541
254	20240110	144900	13887865720	5010	5010	5010	5000	427
255	20240110	144800	13885730690	5000	5010	5010	5000	614
256	20240110	144700	13882660280	5000	5010	5010	5000	180
257	20240110	144600	13881758890	5000	5010	5010	5000	74
258	20240110	144500	13881388160	5010	5010	5010	5010	565
259	20240110	144400	13878557510	5010	5000	5010	4990	1141
260	20240110	144300	13872851055	5000	5000	5010	4985	2952
261	20240110	144200	13858106685	5000	4995	5000	4990	3092
262	20240110	144100	13842652925	4995	4995	4995	4990	725
263	20240110	144000	13839033450	4995	4990	4995	4990	191
264	20240110	143900	13838080305	4990	5000	5000	4990	2865
265	20240110	143800	13823777995	5000	5010	5010	5000	1159
266	20240110	143700	13817982425	5000	5000	5010	5000	587
267	20240110	143600	13815047105	5010	5000	5010	5000	2742
268	20240110	143500	13801336105	5010	5000	5010	5000	710
269	20240110	143400	13797783935	5000	5000	5010	5000	140
270	20240110	143300	13797082925	5000	5000	5000	5000	296
271	20240110	143200	13795602925	5000	5000	5000	5000	2419
272	20240110	143100	13783507925	5010	5000	5010	5000	275
273	20240110	143000	13782130185	5000	5000	5000	5000	472
274	20240110	142900	13779770185	4995	4995	5000	4995	205
275	20240110	142800	13778746205	5000	4995	5000	4995	126
276	20240110	142700	13778116805	4990	5000	5000	4985	6207
277	20240110	142600	13747103355	5010	5000	5010	5000	501
278	20240110	142500	13744593355	5010	5010	5010	5010	9
279	20240110	142400	13744548265	5000	5010	5010	5000	275
280	20240110	142300	13743172765	5010	5010	5010	5010	225
281	20240110	142200	13742045515	5010	5010	5010	5010	271
282	20240110	142100	13740687805	5020	5020	5020	5020	0
283	20240110	142000	13740687805	5020	5020	5020	5010	798
284	20240110	141900	13736689525	5010	5020	5020	5010	984
285	20240110	141800	13731755395	5020	5010	5020	5010	685
286	20240110	141700	13728323525	5010	5000	5010	5000	22
287	20240110	141600	13728213325	5000	5010	5010	5000	784
288	20240110	141500	13724287485	5020	5010	5020	5010	51
289	20240110	141400	13724031965	5020	5020	5020	5010	99
290	20240110	141300	13723535285	5020	5020	5020	5020	102
291	20240110	141200	13723023245	5010	5010	5010	5010	163
292	20240110	141100	13722206615	5020	5020	5020	5020	2
293	20240110	141000	13722196575	5020	5010	5020	5010	9
294	20240110	140900	13722151465	5020	5020	5020	5020	21
295	20240110	140800	13722046045	5020	5000	5020	5000	3
296	20240110	140700	13722031005	5020	5020	5020	5020	1
297	20240110	140600	13722025985	5000	5010	5020	5000	455
298	20240110	140500	13719749915	5000	5010	5010	5000	107
299	20240110	140400	13719214865	5000	5020	5020	5000	738
300	20240110	140300	13715516035	5010	5020	5020	5010	940
301	20240110	140200	13710806625	5010	5020	5030	5010	781
302	20240110	140100	13706891905	5030	5030	5030	5030	100
303	20240110	140000	13706388905	5030	5030	5030	5020	98
304	20240110	135900	13705896725	5030	5030	5030	5020	4
305	20240110	135800	13705876625	5020	5020	5020	5020	774
306	20240110	135700	13701991145	5020	5020	5020	5000	1342
307	20240110	135600	13695278845	5010	5020	5020	5000	834
308	20240110	135500	13691102965	5000	5000	5010	5000	353
309	20240110	135400	13689335465	5020	5020	5020	5000	1035
310	20240110	135300	13684154675	5020	5020	5030	5020	397
311	20240110	135200	13682161685	5030	5020	5030	5020	571
312	20240110	135100	13679293145	5030	5030	5030	5020	530
313	20240110	135000	13676627335	5030	5020	5030	5020	1150
314	20240110	134900	13670843095	5020	5020	5030	5010	70
315	20240110	134800	13670491775	5020	4995	5020	4995	128
316	20240110	134700	13669851820	4995	5000	5000	4995	738
317	20240110	134600	13666162290	5000	4995	5000	4995	888
318	20240110	134500	13661726705	4995	4995	5000	4995	944
319	20240110	134400	13657011410	4995	4995	4995	4990	767
320	20240110	134300	13653182385	4995	4995	5000	4990	1489
321	20240110	134200	13645750310	4995	5000	5000	4990	563
322	20240110	134100	13642938150	5000	4990	5000	4990	2456
323	20240110	134000	13630682190	4995	5000	5000	4990	1745
324	20240110	133900	13621969090	5000	5010	5010	4995	867
325	20240110	133800	13617631910	4990	4990	5010	4990	2761
326	20240110	133700	13603853205	4990	4990	4990	4990	0
327	20240110	133600	13603853205	4990	4990	4995	4990	2171
328	20240110	133500	13593019290	4990	5010	5010	4990	4771
329	20240110	133400	13569197540	5010	5010	5010	5010	1190
330	20240110	133300	13563235640	5020	5020	5020	5010	527
331	20240110	133200	13560591360	5020	5020	5030	5020	684
332	20240110	133100	13557157380	5030	5040	5040	5030	2990
333	20240110	133000	13542117610	5040	5040	5040	5040	294
334	20240110	132900	13540635850	5040	5040	5040	5040	723
335	20240110	132800	13536991930	5030	5030	5030	5020	287
336	20240110	132700	13535548420	5020	5020	5030	5020	575
337	20240110	132600	13532661880	5020	5020	5020	5020	2
338	20240110	132500	13532651840	5030	5020	5030	5020	481
339	20240110	132400	13530237190	5040	5030	5040	5030	22
340	20240110	132300	13530126520	5020	5030	5030	5020	245
341	20240110	132200	13528894620	5030	5030	5030	5030	22
342	20240110	132100	13528783960	5020	5020	5030	5020	240
343	20240110	132000	13527578750	5020	5010	5020	5010	1256
344	20240110	131900	13521284890	5010	5020	5020	5010	1207
345	20240110	131800	13515237730	5020	5010	5030	5000	5156
346	20240110	131700	13489442290	5010	5020	5020	5010	2882
347	20240110	131600	13474999070	5020	5030	5030	5010	4016
348	20240110	131500	13454858760	5020	5020	5020	5010	3457
349	20240110	131400	13437522790	5020	5010	5030	5010	3844
350	20240110	131300	13418256270	5010	5040	5040	5010	11716
351	20240110	131200	13359436670	5040	5060	5060	5040	1686
352	20240110	131100	13350933470	5060	5060	5060	5060	100
353	20240110	131000	13350427470	5060	5060	5060	5060	20
354	20240110	130900	13350326270	5060	5070	5080	5060	250
355	20240110	130800	13349057520	5040	5050	5050	5040	2919
356	20240110	130700	13334320790	5060	5060	5060	5060	583
357	20240110	130600	13331370810	5050	5060	5060	5050	731
358	20240110	130500	13327677230	5060	5060	5080	5060	1318
359	20240110	130400	13321007880	5060	5070	5070	5060	208
360	20240110	130300	13319953380	5080	5080	5080	5080	1660
361	20240110	130200	13311520580	5080	5060	5080	5060	223
362	20240110	130100	13310389390	5060	5070	5070	5060	152
363	20240110	130000	13309619610	5070	5080	5080	5070	708
364	20240110	125900	13306029880	5080	5070	5080	5070	80
365	20240110	125800	13305624080	5070	5030	5070	5030	125
366	20240110	125700	13304992640	5040	5030	5040	5030	1018
367	20240110	125600	13299865950	5030	5040	5050	5030	1011
368	20240110	125500	13294770930	5050	5050	5050	5050	494
369	20240110	125400	13292276230	5060	5050	5060	5050	25
370	20240110	125300	13292149790	5050	5060	5060	5030	470
371	20240110	125200	13289778670	5060	5070	5080	5050	335
372	20240110	125100	13288082360	5070	5060	5070	5060	176
373	20240110	125000	13287190060	5060	5070	5070	5060	166
374	20240110	124900	13286348470	5060	5060	5070	5060	1629
375	20240110	124800	13278102460	5060	5040	5060	5040	859
376	20240110	124700	13273768790	5040	5020	5040	5020	2302
377	20240110	124600	13262211910	5030	5050	5050	5020	6309
378	20240110	124500	13230488400	5030	5030	5040	5020	4167
379	20240110	124400	13209530130	5030	5100	5100	5020	11971
380	20240110	124300	13149129800	5070	5100	5100	5070	3057
381	20240110	124200	13133609000	5090	5100	5100	5090	127
382	20240110	124100	13132961730	5100	5100	5100	5090	2146
383	20240110	124000	13122020820	5090	5090	5090	5090	35
384	20240110	123900	13121842670	5090	5080	5090	5080	689
385	20240110	123800	13118336760	5080	5080	5080	5080	1
386	20240110	123700	13118331680	5080	5080	5090	5070	777
387	20240110	123600	13114382940	5080	5070	5080	5070	110
388	20240110	123500	13113824240	5060	5080	5080	5060	1646
389	20240110	123400	13105482380	5080	5080	5080	5080	3
390	20240110	123300	13105467140	5080	5080	5080	5080	1128
391	20240110	123200	13099736900	5080	5070	5090	5070	4456
392	20240110	123100	13077093420	5070	5070	5070	5060	332
393	20240110	123000	13075410200	5070	5060	5070	5060	117
394	20240110	122900	13074817810	5050	5060	5060	5050	1298
395	20240110	122800	13068260120	5060	5040	5060	5040	564
396	20240110	122700	13065415170	5040	5060	5060	5040	509
397	20240110	122600	13062849010	5060	5050	5060	5040	120
398	20240110	122500	13062244060	5050	5040	5050	5040	1017
399	20240110	122400	13057114530	5040	5050	5050	5040	147
400	20240110	122300	13056372420	5060	5050	5060	5050	223
401	20240110	122200	13055246250	5060	5060	5060	5060	178
402	20240110	122100	13054345570	5060	5070	5070	5060	266
403	20240110	122000	13052997500	5070	5070	5070	5060	32
404	20240110	121900	13052835270	5060	5040	5070	5040	3349
405	20240110	121800	13035948340	5050	5040	5060	5040	1438
406	20240110	121700	13028694140	5050	5060	5060	5040	15462
407	20240110	121600	12950583810	5070	5080	5080	5060	186
408	20240110	121500	12949641500	5060	5080	5080	5060	961
409	20240110	121400	12944776240	5070	5070	5080	5070	985
410	20240110	121300	12939782240	5070	5070	5070	5060	67
411	20240110	121200	12939442990	5060	5060	5080	5060	930
412	20240110	121100	12934734540	5070	5080	5080	5050	5490
413	20240110	121000	12906973610	5070	5070	5070	5060	373
414	20240110	120900	12905082580	5060	5080	5080	5060	1430
415	20240110	120800	12897842250	5080	5070	5080	5070	21
416	20240110	120700	12897735760	5070	5080	5080	5070	844
417	20240110	120600	12893453330	5080	5090	5090	5080	681
418	20240110	120500	12889987840	5080	5080	5080	5080	214
419	20240110	120400	12888900720	5080	5080	5080	5070	974
420	20240110	120300	12883962390	5090	5090	5090	5070	820
421	20240110	120200	12879796040	5090	5100	5100	5090	21
422	20240110	120100	12879689130	5100	5080	5100	5080	1316
423	20240110	120000	12873003630	5080	5060	5080	5060	1193
424	20240110	115900	12866955810	5060	5070	5080	5060	1362
425	20240110	115800	12860043340	5080	5060	5080	5060	175
426	20240110	115700	12859155290	5060	5100	5100	5060	3024
427	20240110	115600	12843841850	5100	5090	5100	5060	4057
428	20240110	115500	12823282040	5090	5070	5090	5070	288
429	20240110	115400	12821821140	5080	5080	5080	5070	437
430	20240110	115300	12819601440	5080	5090	5090	5070	4599
431	20240110	115200	12796233840	5090	5100	5100	5090	108
432	20240110	115100	12795684110	5100	5090	5100	5080	274
433	20240110	115000	12794289750	5090	5070	5100	5070	2274
434	20240110	114900	12782736280	5090	5090	5090	5090	11
435	20240110	114800	12782680290	5090	5090	5090	5090	110
436	20240110	114700	12782120390	5080	5090	5090	5070	369
437	20240110	114600	12780246840	5090	5090	5090	5080	767
438	20240110	114500	12776349280	5090	5080	5110	5080	688
439	20240110	114400	12772842570	5070	5080	5090	5070	1223
440	20240110	114300	12766641710	5080	5070	5080	5060	4069
441	20240110	114200	12746020270	5080	5080	5100	5080	4128
442	20240110	114100	12725049940	5080	5100	5100	5080	903
443	20240110	114000	12720453990	5100	5090	5100	5090	71
444	20240110	113900	12720092040	5090	5090	5090	5090	2012
445	20240110	113800	12709850960	5090	5100	5100	5090	122
446	20240110	113700	12709228800	5110	5100	5110	5100	341
447	20240110	113600	12707489290	5100	5110	5110	5100	564
448	20240110	113500	12704611330	5110	5100	5110	5100	258
449	20240110	113400	12703295490	5110	5120	5120	5100	1569
450	20240110	113300	12695285580	5120	5130	5130	5110	1570
451	20240110	113200	12687257310	5120	5120	5120	5120	618
452	20240110	113100	12684093150	5120	5100	5120	5100	1576
453	20240110	113000	12676039240	5110	5090	5110	5090	661
454	20240110	112900	12672666410	5090	5080	5110	5080	1333
455	20240110	112800	12665877290	5080	5080	5090	5070	10584
456	20240110	112700	12612146210	5090	5110	5110	5090	3959
457	20240110	112600	12591990070	5110	5110	5110	5090	1995
458	20240110	112500	12581823270	5110	5110	5110	5100	5423
459	20240110	112400	12554155790	5110	5120	5120	5110	3727
460	20240110	112300	12535106790	5130	5120	5130	5120	2417
461	20240110	112200	12522711290	5130	5120	5130	5110	2621
462	20240110	112100	12509287000	5110	5130	5130	5110	3514
463	20240110	112000	12491286660	5140	5140	5140	5130	1447
464	20240110	111900	12483863420	5130	5130	5140	5130	1449
465	20240110	111800	12476429980	5120	5120	5130	5120	1211
466	20240110	111700	12470228690	5120	5130	5130	5120	1125
467	20240110	111600	12464460000	5130	5130	5140	5130	1418
468	20240110	111500	12457185620	5130	5150	5150	5130	3463
469	20240110	111400	12439399120	5150	5150	5150	5150	365
470	20240110	111300	12437519370	5160	5150	5160	5150	102
471	20240110	111200	12436994050	5150	5150	5150	5150	160
472	20240110	111100	12436170050	5150	5150	5150	5140	692
473	20240110	111000	12432606700	5170	5150	5170	5140	502
474	20240110	110900	12430022920	5150	5140	5150	5140	1758
475	20240110	110800	12420981550	5150	5140	5160	5130	4228
476	20240110	110700	12399284190	5140	5160	5170	5140	4068
477	20240110	110600	12378350540	5170	5160	5170	5160	310
478	20240110	110500	12376750900	5150	5160	5160	5150	1375
479	20240110	110400	12369656460	5160	5180	5190	5160	2179
480	20240110	110300	12358385070	5180	5170	5190	5170	1087
481	20240110	110200	12352748540	5170	5180	5180	5170	1052
482	20240110	110100	12347300830	5190	5190	5190	5180	596
483	20240110	110000	12344210910	5180	5180	5190	5170	475
484	20240110	105900	12341752120	5180	5190	5190	5180	624
485	20240110	105800	12338517730	5180	5190	5190	5180	1361
486	20240110	105700	12331463940	5190	5170	5190	5170	626
487	20240110	105600	12328221880	5180	5170	5180	5170	207
488	20240110	105500	12327151680	5190	5190	5190	5170	237
489	20240110	105400	12325926330	5160	5200	5200	5160	2130
490	20240110	105300	12314904000	5200	5180	5200	5180	181
491	20240110	105200	12313965320	5170	5170	5180	5160	1576
492	20240110	105100	12305829800	5170	5210	5210	5170	1403
493	20240110	105000	12298532640	5210	5230	5230	5210	1112
494	20240110	104900	12292718330	5230	5190	5240	5190	12354
495	20240110	104800	12228180560	5160	5200	5200	5160	2237
496	20240110	104700	12216607830	5200	5200	5200	5190	2338
497	20240110	104600	12204450440	5200	5180	5200	5180	1223
498	20240110	104500	12198093830	5190	5200	5200	5190	632
499	20240110	104400	12194812240	5200	5200	5200	5190	1730
500	20240110	104300	12185816360	5200	5180	5200	5180	4700
501	20240110	104200	12161415980	5180	5170	5180	5160	1199
502	20240110	104100	12155216200	5170	5170	5170	5170	602
503	20240110	104000	12152103860	5180	5190	5190	5180	1851
504	20240110	103900	12142509170	5190	5190	5190	5180	6778
505	20240110	103800	12107339600	5190	5170	5190	5170	3025
506	20240110	103700	12091651280	5180	5170	5180	5170	156
507	20240110	103600	12090844430	5160	5170	5180	5160	258
508	20240110	103500	12089511670	5180	5170	5180	5150	3762
509	20240110	103400	12070056320	5170	5150	5170	5150	107
510	20240110	103300	12069503730	5170	5160	5170	5160	1170
511	20240110	103200	12063458020	5170	5160	5170	5150	1474
512	20240110	103100	12055852700	5150	5150	5160	5140	2321
513	20240110	103000	12043901570	5150	5150	5160	5150	187
514	20240110	102900	12042938510	5150	5160	5160	5150	406
515	20240110	102800	12040846600	5160	5140	5160	5140	1011
516	20240110	102700	12035644480	5140	5140	5140	5130	334
517	20240110	102600	12033929490	5140	5140	5140	5140	138
518	20240110	102500	12033220170	5130	5130	5140	5130	1261
519	20240110	102400	12026751210	5130	5160	5160	5130	985
520	20240110	102300	12021679410	5160	5100	5160	5100	4184
521	20240110	102200	12000311730	5100	5110	5120	5100	5777
522	20240110	102100	11970815660	5110	5110	5120	5110	4525
523	20240110	102000	11947690410	5120	5150	5150	5120	7067
524	20240110	101900	11911420710	5150	5160	5160	5150	843
525	20240110	101800	11907079140	5170	5160	5170	5150	1655
526	20240110	101700	11898548960	5160	5170	5170	5160	1005
527	20240110	101600	11893362150	5160	5170	5170	5160	264
528	20240110	101500	11891999720	5170	5170	5180	5160	1204
529	20240110	101400	11885769780	5170	5160	5180	5150	1329
530	20240110	101300	11878914950	5150	5150	5160	5150	525
531	20240110	101200	11876211140	5150	5150	5170	5150	3480
532	20240110	101100	11858279060	5150	5170	5200	5150	12686
533	20240110	101000	11792660060	5180	5150	5180	5150	3905
534	20240110	100900	11772513440	5140	5130	5140	5130	6422
535	20240110	100800	11739507770	5130	5130	5140	5120	3142
536	20240110	100700	11723385500	5130	5120	5140	5110	15010
537	20240110	100600	11646530420	5110	5130	5140	5110	8402
538	20240110	100500	11603543040	5130	5160	5170	5110	21183
539	20240110	100400	11494830460	5170	5180	5180	5170	4027
540	20240110	100300	11474001370	5180	5170	5180	5160	2625
541	20240110	100200	11460419480	5170	5150	5180	5130	7645
542	20240110	100100	11420998840	5150	5180	5190	5140	29962
543	20240110	100000	11266475520	5200	5220	5240	5190	12478
544	20240110	095900	11201507710	5220	5240	5250	5220	1552
545	20240110	095800	11193374710	5240	5240	5250	5210	7635
546	20240110	095700	11153482630	5240	5260	5260	5240	6071
547	20240110	095600	11121652830	5260	5270	5270	5250	2295
548	20240110	095500	11109589870	5280	5280	5300	5250	5082
549	20240110	095400	11082765840	5290	5290	5310	5290	3338
550	20240110	095300	11065095470	5290	5300	5310	5290	3424
551	20240110	095200	11046936230	5310	5280	5310	5280	3788
552	20240110	095100	11026874760	5300	5280	5310	5270	7696
553	20240110	095000	10986155460	5270	5250	5270	5230	4269
554	20240110	094900	10963709030	5250	5220	5260	5220	4091
555	20240110	094800	10942302520	5220	5250	5260	5210	13934
556	20240110	094700	10869440710	5250	5290	5290	5250	17255
557	20240110	094600	10778482320	5290	5290	5290	5280	4765
558	20240110	094500	10753305770	5290	5340	5340	5290	14978
559	20240110	094400	10673614450	5340	5300	5350	5300	24239
560	20240110	094300	10544384860	5310	5290	5310	5270	14815
561	20240110	094200	10465919950	5270	5280	5290	5270	5676
562	20240110	094100	10435963860	5270	5260	5280	5250	4567
563	20240110	094000	10411932610	5250	5270	5280	5250	20367
564	20240110	093900	10304725240	5280	5260	5290	5250	15268
565	20240110	093800	10224211370	5260	5210	5270	5210	11303
566	20240110	093700	10164864960	5210	5200	5240	5200	6155
567	20240110	093600	10132723570	5210	5220	5220	5190	5233
568	20240110	093500	10105485490	5210	5190	5220	5140	28514
569	20240110	093400	9957859420	5180	5240	5260	5180	39903
570	20240110	093300	9749713010	5230	5270	5270	5230	14569
571	20240110	093200	9673237680	5260	5240	5280	5210	20722
572	20240110	093100	9564717550	5230	5370	5370	5220	49951
573	20240110	093000	9300811140	5370	5360	5370	5350	3531
574	20240110	092900	9281904960	5370	5350	5370	5330	7122
575	20240110	092800	9243853060	5330	5360	5390	5330	5302
576	20240110	092700	9215425200	5370	5320	5370	5300	19162
577	20240110	092600	9113405380	5320	5380	5380	5310	33803
578	20240110	092500	8933174050	5370	5410	5420	5360	12831
579	20240110	092400	8864032420	5410	5420	5430	5390	12751
580	20240110	092300	8794966770	5410	5430	5440	5350	20639
581	20240110	092200	8683814540	5430	5460	5470	5400	22711
582	20240110	092100	8560251080	5460	5400	5460	5390	63439
583	20240110	092000	8216398350	5400	5360	5420	5360	12075
584	20240110	091900	8151212680	5380	5400	5400	5360	15794
585	20240110	091800	8066254730	5410	5420	5430	5390	15307
586	20240110	091700	7983581820	5420	5470	5480	5420	33517
587	20240110	091600	7800633360	5460	5450	5480	5380	30690
588	20240110	091500	7633484710	5450	5340	5480	5320	61981
589	20240110	091400	7297432700	5330	5350	5380	5320	13011
590	20240110	091300	7228112890	5360	5350	5370	5310	24405
591	20240110	091200	7097917730	5350	5420	5420	5350	11199
592	20240110	091100	7037660800	5420	5340	5440	5340	10842
593	20240110	091000	6979354260	5340	5440	5450	5330	27700
594	20240110	090900	6830149420	5440	5460	5480	5410	24363
595	20240110	090800	6697397940	5460	5440	5490	5430	86235
596	20240110	090700	6226692770	5430	5340	5440	5330	34113
597	20240110	090600	6043221200	5340	5380	5420	5320	71491
598	20240110	090500	5660036780	5360	5490	5490	5300	100014
599	20240110	090400	5119829910	5490	5510	5530	5470	71397
600	20240110	090300	4727913560	5530	5380	5640	5320	357895
601	20240110	090200	2750108730	5380	5540	5550	5300	170987
602	20240110	090100	1808590930	5560	5560	5560	5560	0
603	20240110	090000	1808590930	5560	5060	5560	5050	334235