KissMeData/095700/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	200600	2997474460	9770	9770	9770	9770	5191
3	20240104	200500	2997474460	9770	9770	9770	9770	0
4	20240104	200400	2997474460	9770	9770	9770	9770	0
5	20240104	200300	2997474460	9770	9770	9770	9770	0
6	20240104	200200	2997474460	9770	9770	9770	9770	0
7	20240104	200100	2997474460	9770	9770	9770	9770	0
8	20240104	200000	2997474460	9770	9770	9770	9770	0
9	20240104	195900	2997474460	9770	9770	9770	9770	0
10	20240104	195800	2997474460	9770	9770	9770	9770	0
11	20240104	195700	2997474460	9770	9770	9770	9770	0
12	20240104	195600	2997474460	9770	9770	9770	9770	0
13	20240104	195500	2997474460	9770	9770	9770	9770	0
14	20240104	195400	2997474460	9770	9770	9770	9770	0
15	20240104	195300	2997474460	9770	9770	9770	9770	0
16	20240104	195200	2997474460	9770	9770	9770	9770	0
17	20240104	195100	2997474460	9770	9770	9770	9770	0
18	20240104	195000	2997474460	9770	9770	9770	9770	0
19	20240104	194900	2997474460	9770	9770	9770	9770	0
20	20240104	194800	2997474460	9770	9770	9770	9770	0
21	20240104	194700	2997474460	9770	9770	9770	9770	0
22	20240104	194600	2997474460	9770	9770	9770	9770	0
23	20240104	194500	2997474460	9770	9770	9770	9770	0
24	20240104	194400	2997474460	9770	9770	9770	9770	0
25	20240104	194300	2997474460	9770	9770	9770	9770	0
26	20240104	194200	2997474460	9770	9770	9770	9770	0
27	20240104	194100	2997474460	9770	9770	9770	9770	0
28	20240104	194000	2997474460	9770	9770	9770	9770	0
29	20240104	193900	2997474460	9770	9770	9770	9770	0
30	20240104	193800	2997474460	9770	9770	9770	9770	0
31	20240104	193700	2997474460	9770	9770	9770	9770	0
32	20240104	193600	2997474460	9770	9770	9770	9770	5191
33	20240104	193500	2997474460	9770	9770	9770	9770	0
34	20240104	193400	2997474460	9770	9770	9770	9770	0
35	20240104	193300	2997474460	9770	9770	9770	9770	0
36	20240104	193200	2997474460	9770	9770	9770	9770	0
37	20240104	193100	2997474460	9770	9770	9770	9770	0
38	20240104	193000	2997474460	9770	9770	9770	9770	0
39	20240104	192900	2997474460	9770	9770	9770	9770	0
40	20240104	192800	2997474460	9770	9770	9770	9770	0
41	20240104	192700	2997474460	9770	9770	9770	9770	0
42	20240104	192600	2997474460	9770	9770	9770	9770	0
43	20240104	192500	2997474460	9770	9770	9770	9770	0
44	20240104	192400	2997474460	9770	9770	9770	9770	0
45	20240104	192300	2997474460	9770	9770	9770	9770	0
46	20240104	192200	2997474460	9770	9770	9770	9770	0
47	20240104	192100	2997474460	9770	9770	9770	9770	0
48	20240104	192000	2997474460	9770	9770	9770	9770	0
49	20240104	191900	2997474460	9770	9770	9770	9770	0
50	20240104	191800	2997474460	9770	9770	9770	9770	0
51	20240104	191700	2997474460	9770	9770	9770	9770	0
52	20240104	191600	2997474460	9770	9770	9770	9770	0
53	20240104	191500	2997474460	9770	9770	9770	9770	0
54	20240104	191400	2997474460	9770	9770	9770	9770	0
55	20240104	191300	2997474460	9770	9770	9770	9770	0
56	20240104	191200	2997474460	9770	9770	9770	9770	0
57	20240104	191100	2997474460	9770	9770	9770	9770	0
58	20240104	191000	2997474460	9770	9770	9770	9770	0
59	20240104	190900	2997474460	9770	9770	9770	9770	0
60	20240104	190800	2997474460	9770	9770	9770	9770	0
61	20240104	190700	2997474460	9770	9770	9770	9770	0
62	20240104	190600	2997474460	9770	9770	9770	9770	5191
63	20240104	190500	2997474460	9770	9770	9770	9770	0
64	20240104	190400	2997474460	9770	9770	9770	9770	0
65	20240104	190300	2997474460	9770	9770	9770	9770	0
66	20240104	190200	2997474460	9770	9770	9770	9770	0
67	20240104	190100	2997474460	9770	9770	9770	9770	0
68	20240104	190000	2997474460	9770	9770	9770	9770	0
69	20240104	185900	2997474460	9770	9770	9770	9770	0
70	20240104	185800	2997474460	9770	9770	9770	9770	0
71	20240104	185700	2997474460	9770	9770	9770	9770	0
72	20240104	185600	2997474460	9770	9770	9770	9770	0
73	20240104	185500	2997474460	9770	9770	9770	9770	0
74	20240104	185400	2997474460	9770	9770	9770	9770	0
75	20240104	185300	2997474460	9770	9770	9770	9770	0
76	20240104	185200	2997474460	9770	9770	9770	9770	0
77	20240104	185100	2997474460	9770	9770	9770	9770	0
78	20240104	185000	2997474460	9770	9770	9770	9770	0
79	20240104	184900	2997474460	9770	9770	9770	9770	0
80	20240104	184800	2997474460	9770	9770	9770	9770	0
81	20240104	184700	2997474460	9770	9770	9770	9770	0
82	20240104	184600	2997474460	9770	9770	9770	9770	0
83	20240104	184500	2997474460	9770	9770	9770	9770	0
84	20240104	184400	2997474460	9770	9770	9770	9770	0
85	20240104	184300	2997474460	9770	9770	9770	9770	0
86	20240104	184200	2997474460	9770	9770	9770	9770	0
87	20240104	184100	2997474460	9770	9770	9770	9770	0
88	20240104	184000	2997474460	9770	9770	9770	9770	0
89	20240104	183900	2997474460	9770	9770	9770	9770	0
90	20240104	183800	2997474460	9770	9770	9770	9770	0
91	20240104	183700	2997474460	9770	9770	9770	9770	0
92	20240104	183600	2997474460	9770	9770	9770	9770	5191
93	20240104	183500	2997474460	9770	9770	9770	9770	0
94	20240104	183400	2997474460	9770	9770	9770	9770	0
95	20240104	183300	2997474460	9770	9770	9770	9770	0
96	20240104	183200	2997474460	9770	9770	9770	9770	0
97	20240104	183100	2997474460	9770	9770	9770	9770	0
98	20240104	183000	2997474460	9770	9770	9770	9770	0
99	20240104	182900	2997474460	9770	9770	9770	9770	0
100	20240104	182800	2997474460	9770	9770	9770	9770	0
101	20240104	182700	2997474460	9770	9770	9770	9770	0
102	20240104	182600	2997474460	9770	9770	9770	9770	0
103	20240104	182500	2997474460	9770	9770	9770	9770	0
104	20240104	182400	2997474460	9770	9770	9770	9770	0
105	20240104	182300	2997474460	9770	9770	9770	9770	0
106	20240104	182200	2997474460	9770	9770	9770	9770	0
107	20240104	182100	2997474460	9770	9770	9770	9770	0
108	20240104	182000	2997474460	9770	9770	9770	9770	0
109	20240104	181900	2997474460	9770	9770	9770	9770	0
110	20240104	181800	2997474460	9770	9770	9770	9770	0
111	20240104	181700	2997474460	9770	9770	9770	9770	0
112	20240104	181600	2997474460	9770	9770	9770	9770	0
113	20240104	181500	2997474460	9770	9770	9770	9770	0
114	20240104	181400	2997474460	9770	9770	9770	9770	0
115	20240104	181300	2997474460	9770	9770	9770	9770	0
116	20240104	181200	2997474460	9770	9770	9770	9770	0
117	20240104	181100	2997474460	9770	9770	9770	9770	0
118	20240104	181000	2997474460	9770	9770	9770	9770	0
119	20240104	180900	2997474460	9770	9770	9770	9770	0
120	20240104	180800	2997474460	9770	9770	9770	9770	0
121	20240104	180700	2997474460	9770	9770	9770	9770	0
122	20240104	180600	2997474460	9770	9770	9770	9770	5191
123	20240104	180500	2997474460	9770	9770	9770	9770	0
124	20240104	180400	2997474460	9770	9770	9770	9770	0
125	20240104	180300	2997474460	9770	9770	9770	9770	0
126	20240104	180200	2997474460	9770	9770	9770	9770	0
127	20240104	180100	2997474460	9770	9770	9770	9770	0
128	20240104	180000	2997474460	9770	9770	9770	9770	0
129	20240104	175900	2997474460	9770	9770	9770	9770	0
130	20240104	175800	2997474460	9770	9770	9770	9770	0
131	20240104	175700	2997474460	9770	9770	9770	9770	0
132	20240104	175600	2997474460	9770	9770	9770	9770	0
133	20240104	175500	2997474460	9770	9770	9770	9770	0
134	20240104	175400	2997474460	9770	9770	9770	9770	0
135	20240104	175300	2997474460	9770	9770	9770	9770	0
136	20240104	175200	2997474460	9770	9770	9770	9770	0
137	20240104	175100	2997474460	9770	9770	9770	9770	0
138	20240104	175000	2997474460	9770	9770	9770	9770	0
139	20240104	174900	2997474460	9770	9770	9770	9770	0
140	20240104	174800	2997474460	9770	9770	9770	9770	0
141	20240104	174700	2997474460	9770	9770	9770	9770	0
142	20240104	174600	2997474460	9770	9770	9770	9770	0
143	20240104	174500	2997474460	9770	9770	9770	9770	0
144	20240104	174400	2997474460	9770	9770	9770	9770	0
145	20240104	174300	2997474460	9770	9770	9770	9770	0
146	20240104	174200	2997474460	9770	9770	9770	9770	0
147	20240104	174100	2997474460	9770	9770	9770	9770	0
148	20240104	174000	2997474460	9770	9770	9770	9770	0
149	20240104	173900	2997474460	9770	9770	9770	9770	0
150	20240104	173800	2997474460	9770	9770	9770	9770	0
151	20240104	173700	2997474460	9770	9770	9770	9770	0
152	20240104	173600	2997474460	9770	9770	9770	9770	5191
153	20240104	173500	2997474460	9770	9770	9770	9770	0
154	20240104	173400	2997474460	9770	9770	9770	9770	0
155	20240104	173300	2997474460	9770	9770	9770	9770	0
156	20240104	173200	2997474460	9770	9770	9770	9770	0
157	20240104	173100	2997474460	9770	9770	9770	9770	0
158	20240104	173000	2997474460	9770	9770	9770	9770	0
159	20240104	172900	2997474460	9770	9770	9770	9770	0
160	20240104	172800	2997474460	9770	9770	9770	9770	0
161	20240104	172700	2997474460	9770	9770	9770	9770	0
162	20240104	172600	2997474460	9770	9770	9770	9770	0
163	20240104	172500	2997474460	9770	9770	9770	9770	0
164	20240104	172400	2997474460	9770	9770	9770	9770	0
165	20240104	172300	2997474460	9770	9770	9770	9770	0
166	20240104	172200	2997474460	9770	9770	9770	9770	0
167	20240104	172100	2997474460	9770	9770	9770	9770	0
168	20240104	172000	2997474460	9770	9770	9770	9770	0
169	20240104	171900	2997474460	9770	9770	9770	9770	0
170	20240104	171800	2997474460	9770	9770	9770	9770	0
171	20240104	171700	2997474460	9770	9770	9770	9770	0
172	20240104	171600	2997474460	9770	9770	9770	9770	0
173	20240104	171500	2997474460	9770	9770	9770	9770	0
174	20240104	171400	2997474460	9770	9770	9770	9770	0
175	20240104	171300	2997474460	9770	9770	9770	9770	0
176	20240104	171200	2997474460	9770	9770	9770	9770	0
177	20240104	171100	2997474460	9770	9770	9770	9770	0
178	20240104	171000	2997474460	9770	9770	9770	9770	0
179	20240104	170900	2997474460	9770	9770	9770	9770	0
180	20240104	170800	2997474460	9770	9770	9770	9770	0
181	20240104	170700	2997474460	9770	9770	9770	9770	0
182	20240104	170600	2997474460	9770	9770	9770	9770	5191
183	20240104	170500	2997474460	9770	9770	9770	9770	0
184	20240104	170400	2997474460	9770	9770	9770	9770	0
185	20240104	170300	2997474460	9770	9770	9770	9770	0
186	20240104	170200	2997474460	9770	9770	9770	9770	0
187	20240104	170100	2997474460	9770	9770	9770	9770	0
188	20240104	170000	2997474460	9770	9770	9770	9770	0
189	20240104	165900	2997474460	9770	9770	9770	9770	0
190	20240104	165800	2997474460	9770	9770	9770	9770	0
191	20240104	165700	2997474460	9770	9770	9770	9770	0
192	20240104	165600	2997474460	9770	9770	9770	9770	0
193	20240104	165500	2997474460	9770	9770	9770	9770	0
194	20240104	165400	2997474460	9770	9770	9770	9770	0
195	20240104	165300	2997474460	9770	9770	9770	9770	0
196	20240104	165200	2997474460	9770	9770	9770	9770	0
197	20240104	165100	2997474460	9770	9770	9770	9770	0
198	20240104	165000	2997474460	9770	9770	9770	9770	0
199	20240104	164900	2997474460	9770	9770	9770	9770	0
200	20240104	164800	2997474460	9770	9770	9770	9770	0
201	20240104	164700	2997474460	9770	9770	9770	9770	0
202	20240104	164600	2997474460	9770	9770	9770	9770	0
203	20240104	164500	2997474460	9770	9770	9770	9770	0
204	20240104	164400	2997474460	9770	9770	9770	9770	0
205	20240104	164300	2997474460	9770	9770	9770	9770	0
206	20240104	164200	2997474460	9770	9770	9770	9770	0
207	20240104	164100	2997474460	9770	9770	9770	9770	0
208	20240104	164000	2997474460	9770	9770	9770	9770	0
209	20240104	163900	2997474460	9770	9770	9770	9770	0
210	20240104	163800	2997474460	9770	9770	9770	9770	0
211	20240104	163700	2997474460	9770	9770	9770	9770	0
212	20240104	163600	2997474460	9770	9770	9770	9770	5191
213	20240104	163500	2997474460	9770	9770	9770	9770	0
214	20240104	163400	2997474460	9770	9770	9770	9770	0
215	20240104	163300	2997474460	9770	9770	9770	9770	0
216	20240104	163200	2997474460	9770	9770	9770	9770	0
217	20240104	163100	2997474460	9770	9770	9770	9770	0
218	20240104	163000	2997474460	9770	9770	9770	9770	0
219	20240104	162900	2997474460	9770	9770	9770	9770	0
220	20240104	162800	2997474460	9770	9770	9770	9770	0
221	20240104	162700	2997474460	9770	9770	9770	9770	0
222	20240104	162600	2997474460	9770	9770	9770	9770	0
223	20240104	162500	2997474460	9770	9770	9770	9770	0
224	20240104	162400	2997474460	9770	9770	9770	9770	0
225	20240104	162300	2997474460	9770	9770	9770	9770	0
226	20240104	162200	2997474460	9770	9770	9770	9770	0
227	20240104	162100	2997474460	9770	9770	9770	9770	0
228	20240104	162000	2997474460	9770	9770	9770	9770	0
229	20240104	161900	2997474460	9770	9770	9770	9770	0
230	20240104	161800	2997474460	9770	9770	9770	9770	0
231	20240104	161700	2997474460	9770	9770	9770	9770	0
232	20240104	161600	2997474460	9770	9770	9770	9770	0
233	20240104	161500	2997474460	9770	9770	9770	9770	0
234	20240104	161400	2997474460	9770	9770	9770	9770	0
235	20240104	161300	2997474460	9770	9770	9770	9770	0
236	20240104	161200	2997474460	9770	9770	9770	9770	0
237	20240104	161100	2997474460	9770	9770	9770	9770	0
238	20240104	161000	2997474460	9770	9770	9770	9770	0
239	20240104	160900	2997474460	9770	9770	9770	9770	0
240	20240104	160800	2997474460	9770	9770	9770	9770	0
241	20240104	160700	2997474460	9770	9770	9770	9770	0
242	20240104	160600	2997474460	9770	9770	9770	9770	5191
243	20240104	160500	2997474460	9770	9770	9770	9770	0
244	20240104	160400	2997474460	9770	9770	9770	9770	0
245	20240104	160300	2997474460	9770	9770	9770	9770	0
246	20240104	160200	2997474460	9770	9770	9770	9770	0
247	20240104	160100	2997474460	9770	9770	9770	9770	0
248	20240104	160000	2997474460	9770	9770	9770	9770	0
249	20240104	155900	2997474460	9770	9770	9770	9770	0
250	20240104	155800	2997474460	9770	9770	9770	9770	0
251	20240104	155700	2997474460	9770	9770	9770	9770	0
252	20240104	155600	2997474460	9770	9770	9770	9770	0
253	20240104	155500	2997474460	9770	9770	9770	9770	0
254	20240104	155400	2997474460	9770	9770	9770	9770	0
255	20240104	155300	2997474460	9770	9770	9770	9770	0
256	20240104	155200	2997474460	9770	9770	9770	9770	0
257	20240104	155100	2997474460	9770	9770	9770	9770	0
258	20240104	155000	2997474460	9770	9770	9770	9770	0
259	20240104	154900	2997474460	9770	9770	9770	9770	0
260	20240104	154800	2997474460	9770	9770	9770	9770	0
261	20240104	154700	2997474460	9770	9770	9770	9770	0
262	20240104	154600	2997474460	9770	9770	9770	9770	0
263	20240104	154500	2997474460	9770	9770	9770	9770	0
264	20240104	154400	2997474460	9770	9770	9770	9770	0
265	20240104	154300	2997474460	9770	9770	9770	9770	0
266	20240104	154200	2997474460	9770	9770	9770	9770	0
267	20240104	154100	2997474460	9770	9770	9770	9770	0
268	20240104	154000	2997474460	9770	9770	9770	9770	0
269	20240104	153900	2997474460	9770	9770	9770	9770	0
270	20240104	153800	2997474460	9770	9770	9770	9770	0
271	20240104	153700	2997474460	9770	9770	9770	9770	0
272	20240104	153600	2997474460	9770	9770	9770	9770	5191
273	20240104	153500	2997474460	9770	9770	9770	9770	0
274	20240104	153400	2997474460	9770	9770	9770	9770	0
275	20240104	153300	2997474460	9770	9770	9770	9770	0
276	20240104	153200	2997474460	9770	9770	9770	9770	0
277	20240104	153100	2997474460	9770	9770	9770	9770	0
278	20240104	153000	2997474460	9770	9770	9770	9770	5191
279	20240104	152900	2946758390	9820	9820	9820	9820	0
280	20240104	152800	2946758390	9820	9820	9820	9820	0
281	20240104	152700	2946758390	9820	9820	9820	9820	0
282	20240104	152600	2946758390	9820	9820	9820	9820	0
283	20240104	152500	2946758390	9820	9820	9820	9820	0
284	20240104	152400	2946758390	9820	9820	9820	9820	0
285	20240104	152300	2946758390	9820	9820	9820	9820	0
286	20240104	152200	2946758390	9820	9820	9820	9820	0
287	20240104	152100	2946758390	9820	9820	9820	9820	0
288	20240104	152000	2946758390	9820	9820	9820	9820	0
289	20240104	151900	2946758390	9820	9820	9820	9790	1235
290	20240104	151800	2934631770	9820	9780	9820	9760	380
291	20240104	151700	2930914370	9790	9790	9790	9780	442
292	20240104	151600	2926591110	9790	9790	9790	9760	1839
293	20240104	151500	2908607100	9790	9800	9800	9790	102
294	20240104	151400	2907608500	9800	9800	9800	9800	135
295	20240104	151300	2906285500	9810	9810	9810	9810	64
296	20240104	151200	2905657660	9820	9820	9850	9800	2358
297	20240104	151100	2882526900	9830	9820	9830	9820	368
298	20240104	151000	2878910670	9810	9810	9810	9810	270
299	20240104	150900	2876261970	9820	9800	9820	9800	1060
300	20240104	150800	2865862730	9800	9790	9800	9790	276
301	20240104	150700	2863159190	9790	9790	9810	9780	288
302	20240104	150600	2860340170	9790	9780	9790	9780	250
303	20240104	150500	2857893590	9770	9790	9790	9770	356
304	20240104	150400	2854412270	9800	9800	9800	9800	363
305	20240104	150300	2850854870	9800	9780	9800	9780	80
306	20240104	150200	2850071470	9780	9780	9780	9780	246
307	20240104	150100	2847665590	9780	9780	9780	9780	2
308	20240104	150000	2847646030	9780	9770	9780	9760	1745
309	20240104	145900	2830610460	9770	9780	9780	9770	53
310	20240104	145800	2830092130	9760	9760	9760	9760	367
311	20240104	145700	2826510210	9760	9770	9770	9760	500
312	20240104	145600	2821627330	9770	9780	9780	9770	147
313	20240104	145500	2820189680	9780	9770	9780	9770	1967
314	20240104	145400	2800970930	9770	9770	9770	9770	21
315	20240104	145300	2800765760	9770	9770	9770	9770	5
316	20240104	145200	2800716910	9770	9770	9770	9770	0
317	20240104	145100	2800716910	9770	9760	9770	9760	304
318	20240104	145000	2797749830	9760	9760	9760	9760	31
319	20240104	144900	2797447270	9750	9760	9760	9750	492
320	20240104	144800	2792649310	9760	9760	9760	9760	1885
321	20240104	144700	2774251710	9770	9770	9770	9760	82
322	20240104	144600	2773451370	9770	9770	9770	9770	21
323	20240104	144500	2773246200	9770	9770	9770	9770	1
324	20240104	144400	2773236430	9770	9760	9770	9760	118
325	20240104	144300	2772083850	9760	9770	9770	9760	80
326	20240104	144200	2771302750	9770	9770	9770	9770	195
327	20240104	144100	2769397600	9780	9780	9780	9780	0
328	20240104	144000	2769397600	9780	9780	9780	9780	12
329	20240104	143900	2769280240	9780	9760	9780	9760	19
330	20240104	143800	2769094680	9780	9770	9780	9760	1784
331	20240104	143700	2751674690	9770	9780	9780	9770	379
332	20240104	143600	2747971210	9790	9790	9790	9790	11
333	20240104	143500	2747863520	9780	9780	9780	9780	121
334	20240104	143400	2746680140	9780	9780	9780	9780	272
335	20240104	143300	2744019980	9780	9780	9780	9780	110
336	20240104	143200	2742944180	9780	9780	9780	9780	125
337	20240104	143100	2741721680	9790	9790	9790	9790	0
338	20240104	143000	2741721680	9790	9790	9790	9790	0
339	20240104	142900	2741721680	9790	9790	9790	9790	0
340	20240104	142800	2741721680	9790	9770	9790	9770	451
341	20240104	142700	2737315390	9780	9780	9780	9780	8
342	20240104	142600	2737237150	9780	9770	9780	9770	201
343	20240104	142500	2735273370	9770	9770	9770	9770	0
344	20240104	142400	2735273370	9770	9770	9770	9770	0
345	20240104	142300	2735273370	9770	9770	9770	9770	170
346	20240104	142200	2733612470	9770	9770	9770	9770	1
347	20240104	142100	2733602700	9770	9770	9770	9770	229
348	20240104	142000	2731365370	9780	9770	9810	9770	3847
349	20240104	141900	2693753390	9770	9760	9770	9760	12
350	20240104	141800	2693636250	9770	9770	9770	9770	3
351	20240104	141700	2693606940	9770	9770	9770	9770	250
352	20240104	141600	2691164440	9780	9780	9780	9780	10
353	20240104	141500	2691066640	9780	9800	9800	9780	820
354	20240104	141400	2683036010	9810	9810	9810	9810	170
355	20240104	141300	2681368310	9820	9820	9820	9810	204
356	20240104	141200	2679365580	9810	9810	9810	9810	20
357	20240104	141100	2679169380	9800	9800	9800	9790	210
358	20240104	141000	2677111430	9820	9810	9820	9800	107
359	20240104	140900	2676062500	9810	9810	9810	9810	11
360	20240104	140800	2675954590	9810	9810	9820	9810	62
361	20240104	140700	2675346360	9810	9810	9810	9810	1
362	20240104	140600	2675336550	9810	9810	9810	9810	27
363	20240104	140500	2675071680	9830	9830	9830	9830	0
364	20240104	140400	2675071680	9830	9810	9830	9810	419
365	20240104	140300	2670960410	9810	9810	9810	9810	31
366	20240104	140200	2670656300	9810	9800	9810	9800	423
367	20240104	140100	2666509140	9790	9790	9790	9790	58
368	20240104	140000	2665941320	9790	9800	9800	9790	305
369	20240104	135900	2662955360	9800	9800	9800	9800	110
370	20240104	135800	2661877360	9800	9800	9800	9800	115
371	20240104	135700	2660750360	9800	9800	9800	9800	20
372	20240104	135600	2660554360	9800	9800	9800	9790	115
373	20240104	135500	2659428360	9800	9800	9800	9800	203
374	20240104	135400	2657438960	9810	9810	9810	9810	315
375	20240104	135300	2654348810	9820	9820	9820	9820	5
376	20240104	135200	2654299710	9820	9820	9820	9820	11
377	20240104	135100	2654191690	9840	9820	9840	9820	376
378	20240104	135000	2650497650	9800	9790	9800	9790	695
379	20240104	134900	2643688700	9790	9790	9790	9790	5
380	20240104	134800	2643639750	9790	9790	9790	9790	4
381	20240104	134700	2643600590	9770	9770	9770	9770	5
382	20240104	134600	2643551740	9770	9770	9770	9770	0
383	20240104	134500	2643551740	9770	9770	9770	9770	1
384	20240104	134400	2643541970	9770	9760	9790	9760	714
385	20240104	134300	2636569050	9760	9760	9760	9760	881
386	20240104	134200	2627970490	9760	9760	9770	9760	123
387	20240104	134100	2626769960	9770	9770	9770	9770	6
388	20240104	134000	2626711340	9770	9770	9770	9770	0
389	20240104	133900	2626711340	9770	9770	9770	9770	0
390	20240104	133800	2626711340	9770	9770	9770	9770	2
391	20240104	133700	2626691800	9770	9770	9770	9770	15
392	20240104	133600	2626545250	9770	9780	9780	9760	221
393	20240104	133500	2624385990	9770	9770	9770	9770	182
394	20240104	133400	2622607850	9770	9770	9770	9770	203
395	20240104	133300	2620624540	9760	9760	9760	9760	0
396	20240104	133200	2620624540	9760	9760	9760	9760	0
397	20240104	133100	2620624540	9760	9760	9770	9760	428
398	20240104	133000	2616445730	9770	9760	9770	9760	352
399	20240104	132900	2613009800	9760	9760	9760	9760	103
400	20240104	132800	2612004520	9760	9760	9760	9760	156
401	20240104	132700	2610481960	9760	9760	9760	9760	81
402	20240104	132600	2609691400	9760	9760	9760	9760	13
403	20240104	132500	2609564520	9760	9760	9760	9760	98
404	20240104	132400	2608608040	9760	9760	9760	9760	15
405	20240104	132300	2608461640	9760	9760	9760	9760	0
406	20240104	132200	2608461640	9760	9760	9760	9760	0
407	20240104	132100	2608461640	9760	9760	9760	9760	0
408	20240104	132000	2608461640	9760	9760	9760	9760	20
409	20240104	131900	2608266440	9750	9760	9760	9750	205
410	20240104	131800	2606266000	9760	9760	9760	9760	564
411	20240104	131700	2600761360	9760	9760	9760	9760	10
412	20240104	131600	2600663760	9750	9760	9760	9750	1172
413	20240104	131500	2589227100	9770	9770	9770	9770	40
414	20240104	131400	2588836300	9760	9770	9770	9760	696
415	20240104	131300	2582043330	9770	9770	9770	9770	551
416	20240104	131200	2576660060	9770	9760	9780	9760	80
417	20240104	131100	2575879230	9760	9760	9760	9760	10
418	20240104	131000	2575781630	9760	9770	9770	9760	971
419	20240104	130900	2566297510	9770	9770	9770	9770	9
420	20240104	130800	2566209580	9770	9770	9770	9770	112
421	20240104	130700	2565115340	9750	9770	9770	9750	301
422	20240104	130600	2562178340	9760	9760	9760	9760	586
423	20240104	130500	2556458980	9760	9770	9770	9760	577
424	20240104	130400	2550827260	9770	9770	9770	9770	161
425	20240104	130300	2549254290	9760	9760	9760	9760	9
426	20240104	130200	2549166450	9770	9770	9770	9770	0
427	20240104	130100	2549166450	9770	9770	9770	9770	20
428	20240104	130000	2548971050	9770	9770	9770	9760	9
429	20240104	125900	2548883170	9770	9770	9770	9770	211
430	20240104	125800	2546821700	9770	9780	9780	9770	72
431	20240104	125700	2546117700	9760	9750	9790	9750	242
432	20240104	125600	2543752550	9770	9760	9780	9760	9
433	20240104	125500	2543664680	9760	9800	9800	9760	264
434	20240104	125400	2541085390	9800	9760	9800	9760	520
435	20240104	125300	2536009190	9750	9760	9760	9750	142
436	20240104	125200	2534623570	9760	9770	9770	9760	393
437	20240104	125100	2530787310	9770	9770	9770	9770	53
438	20240104	125000	2530269500	9770	9770	9770	9770	25
439	20240104	124900	2530025250	9770	9770	9770	9770	1
440	20240104	124800	2530015480	9770	9770	9780	9770	74
441	20240104	124700	2529292410	9770	9760	9770	9760	79
442	20240104	124600	2528520610	9770	9770	9770	9760	129
443	20240104	124500	2527261250	9770	9770	9770	9770	19
444	20240104	124400	2527075620	9770	9770	9770	9770	10
445	20240104	124300	2526977920	9760	9760	9760	9760	414
446	20240104	124200	2522937280	9760	9760	9760	9760	0
447	20240104	124100	2522937280	9760	9760	9760	9760	1
448	20240104	124000	2522927520	9760	9760	9760	9760	4
449	20240104	123900	2522888480	9760	9760	9760	9760	3
450	20240104	123800	2522859200	9750	9760	9760	9750	450
451	20240104	123700	2518471690	9750	9760	9760	9750	645
452	20240104	123600	2512178110	9780	9780	9780	9780	1
453	20240104	123500	2512168330	9760	9760	9760	9760	55
454	20240104	123400	2511631530	9760	9760	9760	9760	100
455	20240104	123300	2510655530	9760	9760	9760	9760	1
456	20240104	123200	2510645770	9760	9760	9760	9760	96
457	20240104	123100	2509708810	9780	9750	9780	9750	6
458	20240104	123000	2509650160	9780	9750	9780	9750	104
459	20240104	122900	2508636130	9750	9740	9750	9740	434
460	20240104	122800	2504408930	9740	9730	9740	9730	436
461	20240104	122700	2500163290	9740	9750	9750	9740	1244
462	20240104	122600	2488045790	9750	9740	9750	9740	744
463	20240104	122500	2480795820	9740	9750	9750	9740	247
464	20240104	122400	2478389940	9750	9760	9760	9750	801
465	20240104	122300	2470576270	9760	9770	9770	9760	1025
466	20240104	122200	2460571270	9770	9770	9770	9770	130
467	20240104	122100	2459301170	9760	9780	9780	9760	898
468	20240104	122000	2450527710	9780	9780	9780	9780	314
469	20240104	121900	2447456790	9820	9820	9820	9820	2
470	20240104	121800	2447437150	9820	9780	9820	9780	43
471	20240104	121700	2447016570	9780	9780	9780	9780	65
472	20240104	121600	2446380870	9780	9770	9780	9770	137
473	20240104	121500	2445042280	9780	9800	9800	9780	1403
474	20240104	121400	2431301780	9800	9790	9800	9790	12
475	20240104	121300	2431184200	9780	9770	9780	9770	454
476	20240104	121200	2426744370	9760	9770	9770	9760	91
477	20240104	121100	2425855330	9770	9770	9770	9770	11
478	20240104	121000	2425747860	9770	9770	9770	9770	0
479	20240104	120900	2425747860	9770	9760	9770	9760	5
480	20240104	120800	2425699050	9770	9770	9770	9770	14
481	20240104	120700	2425562270	9770	9770	9770	9770	203
482	20240104	120600	2423578960	9760	9760	9770	9760	176
483	20240104	120500	2421860910	9760	9760	9770	9760	362
484	20240104	120400	2418327190	9750	9750	9750	9750	311
485	20240104	120300	2415294940	9750	9760	9760	9750	778
486	20240104	120200	2407705070	9750	9750	9750	9750	0
487	20240104	120100	2407705070	9750	9750	9750	9750	477
488	20240104	120000	2403054320	9740	9750	9750	9740	153
489	20240104	115900	2401563570	9750	9740	9750	9740	222
490	20240104	115800	2399401280	9740	9740	9740	9740	4
491	20240104	115700	2399362320	9740	9740	9750	9740	125
492	20240104	115600	2398143880	9740	9740	9740	9740	178
493	20240104	115500	2396410160	9730	9730	9730	9730	2695
494	20240104	115400	2370187810	9730	9740	9740	9730	167
495	20240104	115300	2368562120	9740	9740	9740	9740	270
496	20240104	115200	2365932320	9740	9740	9740	9740	10
497	20240104	115100	2365834920	9740	9740	9740	9740	8
498	20240104	115000	2365757000	9740	9740	9740	9740	113
499	20240104	114900	2364656380	9730	9740	9740	9730	40
500	20240104	114800	2364266980	9740	9750	9750	9740	300
501	20240104	114700	2361344880	9750	9750	9750	9750	30
502	20240104	114600	2361052380	9740	9740	9750	9740	82
503	20240104	114500	2360253690	9740	9740	9740	9740	289
504	20240104	114400	2357438830	9740	9740	9750	9730	777
505	20240104	114300	2349872790	9740	9730	9740	9730	304
506	20240104	114200	2346913750	9730	9740	9740	9730	89
507	20240104	114100	2346047290	9740	9730	9740	9730	458
508	20240104	114000	2341587000	9730	9740	9740	9730	197
509	20240104	113900	2339669840	9740	9740	9740	9740	5
510	20240104	113800	2339621140	9740	9740	9740	9730	619
511	20240104	113700	2333598160	9740	9740	9740	9740	51
512	20240104	113600	2333101420	9730	9730	9730	9720	914
513	20240104	113500	2324208270	9730	9750	9750	9730	2237
514	20240104	113400	2302435220	9750	9750	9750	9750	36
515	20240104	113300	2302084220	9750	9750	9760	9750	75
516	20240104	113200	2301352950	9750	9750	9750	9750	100
517	20240104	113100	2300377950	9750	9760	9760	9750	234
518	20240104	113000	2298096440	9750	9760	9760	9750	1194
519	20240104	112900	2286454900	9760	9760	9760	9760	139
520	20240104	112800	2285098260	9760	9760	9760	9760	80
521	20240104	112700	2284317460	9760	9750	9760	9750	387
522	20240104	112600	2280542890	9750	9760	9760	9740	25
523	20240104	112500	2280299140	9750	9740	9750	9740	296
524	20240104	112400	2277414410	9740	9730	9740	9730	221
525	20240104	112300	2275261880	9740	9750	9750	9730	253
526	20240104	112200	2272797770	9740	9760	9760	9740	8202
527	20240104	112100	2192823900	9760	9770	9770	9760	498
528	20240104	112000	2187963410	9750	9750	9760	9750	3697
529	20240104	111900	2151914230	9750	9770	9770	9750	3443
530	20240104	111800	2118331730	9760	9770	9770	9760	186
531	20240104	111700	2116515230	9770	9770	9770	9760	336
532	20240104	111600	2113234660	9770	9770	9770	9760	1162
533	20240104	111500	2101890290	9770	9780	9780	9770	1292
534	20240104	111400	2089257320	9780	9800	9800	9780	2933
535	20240104	111300	2060565940	9800	9800	9800	9790	235
536	20240104	111200	2058263340	9790	9800	9810	9790	420
537	20240104	111100	2054149230	9800	9790	9800	9790	268
538	20240104	111000	2051525210	9780	9780	9790	9780	952
539	20240104	110900	2042212120	9780	9790	9790	9780	113
540	20240104	110800	2041106950	9780	9810	9810	9780	4790
541	20240104	110700	1994181290	9810	9810	9810	9810	370
542	20240104	110600	1990551590	9810	9800	9810	9800	1401
543	20240104	110500	1976817300	9800	9810	9810	9800	1005
544	20240104	110400	1966968280	9810	9810	9820	9810	429
545	20240104	110300	1962759780	9810	9810	9820	9810	321
546	20240104	110200	1959608910	9810	9810	9810	9810	88
547	20240104	110100	1958745630	9810	9800	9810	9800	1468
548	20240104	110000	1944346450	9810	9810	9810	9810	33
549	20240104	105900	1944022720	9810	9810	9810	9800	170
550	20240104	105800	1942355480	9810	9810	9810	9810	401
551	20240104	105700	1938421670	9820	9810	9820	9810	565
552	20240104	105600	1932877770	9820	9820	9830	9810	2075
553	20240104	105500	1912499420	9820	9830	9830	9820	1834
554	20240104	105400	1894475170	9840	9840	9840	9840	669
555	20240104	105300	1887892210	9850	9840	9850	9830	1715
556	20240104	105200	1871021780	9840	9870	9870	9840	3038
557	20240104	105100	1841071440	9880	9870	9880	9870	457
558	20240104	105000	1836560730	9870	9880	9880	9870	2827
559	20240104	104900	1808638240	9890	9890	9890	9880	664
560	20240104	104800	1802074400	9890	9900	9900	9880	13805
561	20240104	104700	1665432450	9910	9920	9920	9900	825
562	20240104	104600	1657256700	9910	9920	9920	9910	9026
563	20240104	104500	1567808970	9910	9920	9930	9910	7730
564	20240104	104400	1491186130	9930	9960	9960	9930	456
565	20240104	104300	1486657990	9960	9960	9960	9960	10
566	20240104	104200	1486558390	9970	9970	9970	9970	0
567	20240104	104100	1486558390	9970	9930	9970	9930	21
568	20240104	104000	1486349500	9930	9920	9930	9920	120
569	20240104	103900	1485158000	9920	9930	9930	9920	187
570	20240104	103800	1483301420	9930	9940	9940	9930	80
571	20240104	103700	1482506500	9940	9930	9940	9930	836
572	20240104	103600	1474200730	9930	9930	9930	9930	174
573	20240104	103500	1472472910	9940	9950	9950	9940	52
574	20240104	103400	1471955920	9960	9970	9970	9940	24
575	20240104	103300	1471716800	9970	9970	9970	9970	2
576	20240104	103200	1471696860	9940	9940	9940	9940	266
577	20240104	103100	1469052820	9920	9930	9930	9920	168
578	20240104	103000	1467384690	9930	9930	9930	9930	1
579	20240104	102900	1467374760	9930	9920	9930	9920	265
580	20240104	102800	1464743950	9920	9930	9930	9920	336
581	20240104	102700	1461407840	9930	9930	9930	9930	90
582	20240104	102600	1460514140	9930	9930	9930	9930	59
583	20240104	102500	1459928270	9930	9930	9930	9930	882
584	20240104	102400	1451170010	9930	9930	9930	9930	50
585	20240104	102300	1450673510	9930	9920	9930	9920	312
586	20240104	102200	1447578450	9920	9920	9930	9920	360
587	20240104	102100	1444004690	9930	9930	9930	9930	30
588	20240104	102000	1443706790	9920	9910	9930	9910	227
589	20240104	101900	1441454940	9910	9910	9920	9910	328
590	20240104	101800	1438201440	9910	9910	9910	9910	1674
591	20240104	101700	1421612100	9910	9920	9920	9910	239
592	20240104	101600	1419243210	9920	9920	9920	9910	975
593	20240104	101500	1409571220	9920	9920	9920	9920	83
594	20240104	101400	1408747860	9910	9920	9930	9910	2883
595	20240104	101300	1380169010	9920	9930	9940	9920	6475
596	20240104	101200	1315909280	9930	9930	9930	9930	22
597	20240104	101100	1315690820	9930	9980	9980	9930	501
598	20240104	101000	1310708990	9950	9970	9970	9950	1212
599	20240104	100900	1298645080	9990	9990	9990	9990	139
600	20240104	100800	1297256470	9990	9980	9990	9980	685
601	20240104	100700	1290414970	9980	9950	9980	9950	718
602	20240104	100600	1283257520	9940	9950	9950	9930	1487
603	20240104	100500	1268487030	9950	9930	9950	9930	90
604	20240104	100400	1267591830	9930	9930	9940	9930	1305
605	20240104	100300	1254632080	9930	9940	9940	9930	1033
606	20240104	100200	1244371890	9940	9950	9950	9940	202
607	20240104	100100	1242362990	9950	9950	9950	9950	8
608	20240104	100000	1242283390	9950	9950	9950	9950	113
609	20240104	095900	1241159040	9970	9940	9970	9940	407
610	20240104	095800	1237113140	9950	9940	9950	9940	584
611	20240104	095700	1231307980	9940	9950	9950	9940	283
612	20240104	095600	1228494850	9950	9960	9960	9940	309
613	20240104	095500	1225423360	9960	9940	9960	9940	621
614	20240104	095400	1219250600	9940	9950	9950	9940	880
615	20240104	095300	1210495810	9950	9950	9960	9950	900
616	20240104	095200	1201540310	9940	9960	9960	9940	58
617	20240104	095100	1200962650	9940	9970	9970	9940	912
618	20240104	095000	1191882660	9970	9970	9970	9970	2
619	20240104	094900	1191862720	9960	9960	9960	9960	109
620	20240104	094800	1190777080	9970	9970	9970	9960	158
621	20240104	094700	1189202820	9970	9960	9970	9960	202
622	20240104	094600	1187190880	9960	9960	9960	9960	277
623	20240104	094500	1184431960	9960	9950	9960	9950	133
624	20240104	094400	1183107780	9950	9970	9990	9950	1068
625	20240104	094300	1172441080	9970	9950	9970	9950	1206
626	20240104	094200	1160434300	9940	9930	9940	9930	1258
627	20240104	094100	1147941340	9920	9920	9920	9920	15
628	20240104	094000	1147792540	9930	9930	9930	9930	122
629	20240104	093900	1146581080	9930	9930	9930	9920	710
630	20240104	093800	1139534530	9930	9920	9930	9920	704
631	20240104	093700	1132546810	9930	9930	9930	9920	23
632	20240104	093600	1132318430	9920	9920	9920	9920	4019
633	20240104	093500	1092449950	9920	9920	9930	9920	2218
634	20240104	093400	1070447290	9920	9930	9930	9920	1116
635	20240104	093300	1059375720	9930	9930	9940	9930	1277
636	20240104	093200	1046694610	9930	9920	9930	9920	1578
637	20240104	093100	1031037370	9930	9930	9930	9920	5490
638	20240104	093000	976522040	9940	9940	9940	9930	2365
639	20240104	092900	953020120	9950	9970	9970	9950	569
640	20240104	092800	947356450	9960	9970	9970	9950	144
641	20240104	092700	945921220	9940	9940	9950	9940	1020
642	20240104	092600	935782410	9940	9940	9950	9940	1261
643	20240104	092500	923248050	9940	9930	9940	9930	95
644	20240104	092400	922304360	9940	9950	9960	9940	982
645	20240104	092300	912541930	9950	9930	9960	9930	1707
646	20240104	092200	895578700	9940	9920	9940	9920	653
647	20240104	092100	889095900	9920	9930	9930	9910	817
648	20240104	092000	880990980	9910	9920	9930	9910	1916
649	20240104	091900	861990650	9930	9930	9930	9920	385
650	20240104	091800	858169070	9930	9930	9930	9920	1779
651	20240104	091700	840506330	9930	9930	9940	9920	3025
652	20240104	091600	810466370	9930	9930	9930	9920	1245
653	20240104	091500	798112590	9930	9930	9940	9930	1143
654	20240104	091400	786762100	9940	9940	9940	9920	2011
655	20240104	091300	766800410	9930	9920	9930	9920	918
656	20240104	091200	757691370	9920	9910	9920	9910	4806
657	20240104	091100	710055350	9910	9940	9940	9900	10278
658	20240104	091000	608193970	9940	9950	9950	9930	530
659	20240104	090900	602928160	9950	9950	9950	9930	2482
660	20240104	090800	578259820	9950	9980	9980	9920	6829
661	20240104	090700	510359480	9980	9950	9980	9940	2150
662	20240104	090600	488966390	9960	9930	9990	9930	1155
663	20240104	090500	477464330	9930	10010	10010	9920	27247
664	20240104	090400	205080080	10000	10040	10040	10000	4861
665	20240104	090300	156443440	10040	10060	10090	10010	6978
666	20240104	090200	86477240	10040	10050	10090	10020	3097
667	20240104	090100	55392870	10040	10090	10090	10040	1333
668	20240104	090000	41994270	10060	10020	10060	10020	4077