KissMeData/001740/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	183500	1721026830	5290	5290	5290	5290	3008
3	20240110	183400	1721026830	5290	5290	5290	5290	0
4	20240110	183300	1721026830	5290	5290	5290	5290	0
5	20240110	183200	1721026830	5290	5290	5290	5290	0
6	20240110	183100	1721026830	5290	5290	5290	5290	0
7	20240110	183000	1721026830	5290	5290	5290	5290	0
8	20240110	182900	1721026830	5290	5290	5290	5290	0
9	20240110	182800	1721026830	5290	5290	5290	5290	0
10	20240110	182700	1721026830	5290	5290	5290	5290	0
11	20240110	182600	1721026830	5290	5290	5290	5290	0
12	20240110	182500	1721026830	5290	5290	5290	5290	0
13	20240110	182400	1721026830	5290	5290	5290	5290	0
14	20240110	182300	1721026830	5290	5290	5290	5290	0
15	20240110	182200	1721026830	5290	5290	5290	5290	0
16	20240110	182100	1721026830	5290	5290	5290	5290	0
17	20240110	182000	1721026830	5290	5290	5290	5290	0
18	20240110	181900	1721026830	5290	5290	5290	5290	0
19	20240110	181800	1721026830	5290	5290	5290	5290	0
20	20240110	181700	1721026830	5290	5290	5290	5290	0
21	20240110	181600	1721026830	5290	5290	5290	5290	0
22	20240110	181500	1721026830	5290	5290	5290	5290	0
23	20240110	181400	1721026830	5290	5290	5290	5290	0
24	20240110	181300	1721026830	5290	5290	5290	5290	0
25	20240110	181200	1721026830	5290	5290	5290	5290	0
26	20240110	181100	1721026830	5290	5290	5290	5290	0
27	20240110	181000	1721026830	5290	5290	5290	5290	0
28	20240110	180900	1721026830	5290	5290	5290	5290	0
29	20240110	180800	1721026830	5290	5290	5290	5290	0
30	20240110	180700	1721026830	5290	5290	5290	5290	0
31	20240110	180600	1721026830	5290	5290	5290	5290	0
32	20240110	180500	1721026830	5290	5290	5290	5290	3008
33	20240110	180400	1721026830	5290	5290	5290	5290	0
34	20240110	180300	1721026830	5290	5290	5290	5290	0
35	20240110	180200	1721026830	5290	5290	5290	5290	0
36	20240110	180100	1721026830	5290	5290	5290	5290	0
37	20240110	180000	1721026830	5290	5290	5290	5290	0
38	20240110	175900	1721026830	5290	5290	5290	5290	0
39	20240110	175800	1721026830	5290	5290	5290	5290	0
40	20240110	175700	1721026830	5290	5290	5290	5290	0
41	20240110	175600	1721026830	5290	5290	5290	5290	0
42	20240110	175500	1721026830	5290	5290	5290	5290	0
43	20240110	175400	1721026830	5290	5290	5290	5290	0
44	20240110	175300	1721026830	5290	5290	5290	5290	0
45	20240110	175200	1721026830	5290	5290	5290	5290	0
46	20240110	175100	1721026830	5290	5290	5290	5290	0
47	20240110	175000	1721026830	5290	5290	5290	5290	0
48	20240110	174900	1721026830	5290	5290	5290	5290	0
49	20240110	174800	1721026830	5290	5290	5290	5290	0
50	20240110	174700	1721026830	5290	5290	5290	5290	0
51	20240110	174600	1721026830	5290	5290	5290	5290	0
52	20240110	174500	1721026830	5290	5290	5290	5290	0
53	20240110	174400	1721026830	5290	5290	5290	5290	0
54	20240110	174300	1721026830	5290	5290	5290	5290	0
55	20240110	174200	1721026830	5290	5290	5290	5290	0
56	20240110	174100	1721026830	5290	5290	5290	5290	0
57	20240110	174000	1721026830	5290	5290	5290	5290	0
58	20240110	173900	1721026830	5290	5290	5290	5290	0
59	20240110	173800	1721026830	5290	5290	5290	5290	0
60	20240110	173700	1721026830	5290	5290	5290	5290	0
61	20240110	173600	1721026830	5290	5290	5290	5290	0
62	20240110	173500	1721026830	5290	5290	5290	5290	3008
63	20240110	173400	1721026830	5290	5290	5290	5290	0
64	20240110	173300	1721026830	5290	5290	5290	5290	0
65	20240110	173200	1721026830	5290	5290	5290	5290	0
66	20240110	173100	1721026830	5290	5290	5290	5290	0
67	20240110	173000	1721026830	5290	5290	5290	5290	0
68	20240110	172900	1721026830	5290	5290	5290	5290	0
69	20240110	172800	1721026830	5290	5290	5290	5290	0
70	20240110	172700	1721026830	5290	5290	5290	5290	0
71	20240110	172600	1721026830	5290	5290	5290	5290	0
72	20240110	172500	1721026830	5290	5290	5290	5290	0
73	20240110	172400	1721026830	5290	5290	5290	5290	0
74	20240110	172300	1721026830	5290	5290	5290	5290	0
75	20240110	172200	1721026830	5290	5290	5290	5290	0
76	20240110	172100	1721026830	5290	5290	5290	5290	0
77	20240110	172000	1721026830	5290	5290	5290	5290	0
78	20240110	171900	1721026830	5290	5290	5290	5290	0
79	20240110	171800	1721026830	5290	5290	5290	5290	0
80	20240110	171700	1721026830	5290	5290	5290	5290	0
81	20240110	171600	1721026830	5290	5290	5290	5290	0
82	20240110	171500	1721026830	5290	5290	5290	5290	0
83	20240110	171400	1721026830	5290	5290	5290	5290	0
84	20240110	171300	1721026830	5290	5290	5290	5290	0
85	20240110	171200	1721026830	5290	5290	5290	5290	0
86	20240110	171100	1721026830	5290	5290	5290	5290	0
87	20240110	171000	1721026830	5290	5290	5290	5290	0
88	20240110	170900	1721026830	5290	5290	5290	5290	0
89	20240110	170800	1721026830	5290	5290	5290	5290	0
90	20240110	170700	1721026830	5290	5290	5290	5290	0
91	20240110	170600	1721026830	5290	5290	5290	5290	0
92	20240110	170500	1721026830	5290	5290	5290	5290	3008
93	20240110	170400	1721026830	5290	5290	5290	5290	0
94	20240110	170300	1721026830	5290	5290	5290	5290	0
95	20240110	170200	1721026830	5290	5290	5290	5290	0
96	20240110	170100	1721026830	5290	5290	5290	5290	0
97	20240110	170000	1721026830	5290	5290	5290	5290	0
98	20240110	165900	1721026830	5290	5290	5290	5290	0
99	20240110	165800	1721026830	5290	5290	5290	5290	0
100	20240110	165700	1721026830	5290	5290	5290	5290	0
101	20240110	165600	1721026830	5290	5290	5290	5290	0
102	20240110	165500	1721026830	5290	5290	5290	5290	0
103	20240110	165400	1721026830	5290	5290	5290	5290	0
104	20240110	165300	1721026830	5290	5290	5290	5290	0
105	20240110	165200	1721026830	5290	5290	5290	5290	0
106	20240110	165100	1721026830	5290	5290	5290	5290	0
107	20240110	165000	1721026830	5290	5290	5290	5290	0
108	20240110	164900	1721026830	5290	5290	5290	5290	0
109	20240110	164800	1721026830	5290	5290	5290	5290	0
110	20240110	164700	1721026830	5290	5290	5290	5290	0
111	20240110	164600	1721026830	5290	5290	5290	5290	0
112	20240110	164500	1721026830	5290	5290	5290	5290	0
113	20240110	164400	1721026830	5290	5290	5290	5290	0
114	20240110	164300	1721026830	5290	5290	5290	5290	0
115	20240110	164200	1721026830	5290	5290	5290	5290	0
116	20240110	164100	1721026830	5290	5290	5290	5290	0
117	20240110	164000	1721026830	5290	5290	5290	5290	0
118	20240110	163900	1721026830	5290	5290	5290	5290	0
119	20240110	163800	1721026830	5290	5290	5290	5290	0
120	20240110	163700	1721026830	5290	5290	5290	5290	0
121	20240110	163600	1721026830	5290	5290	5290	5290	0
122	20240110	163500	1721026830	5290	5290	5290	5290	3008
123	20240110	163400	1721026830	5290	5290	5290	5290	0
124	20240110	163300	1721026830	5290	5290	5290	5290	0
125	20240110	163200	1721026830	5290	5290	5290	5290	0
126	20240110	163100	1721026830	5290	5290	5290	5290	0
127	20240110	163000	1721026830	5290	5290	5290	5290	0
128	20240110	162900	1721026830	5290	5290	5290	5290	0
129	20240110	162800	1721026830	5290	5290	5290	5290	0
130	20240110	162700	1721026830	5290	5290	5290	5290	0
131	20240110	162600	1721026830	5290	5290	5290	5290	0
132	20240110	162500	1721026830	5290	5290	5290	5290	0
133	20240110	162400	1721026830	5290	5290	5290	5290	0
134	20240110	162300	1721026830	5290	5290	5290	5290	0
135	20240110	162200	1721026830	5290	5290	5290	5290	0
136	20240110	162100	1721026830	5290	5290	5290	5290	0
137	20240110	162000	1721026830	5290	5290	5290	5290	0
138	20240110	161900	1721026830	5290	5290	5290	5290	0
139	20240110	161800	1721026830	5290	5290	5290	5290	0
140	20240110	161700	1721026830	5290	5290	5290	5290	0
141	20240110	161600	1721026830	5290	5290	5290	5290	0
142	20240110	161500	1721026830	5290	5290	5290	5290	0
143	20240110	161400	1721026830	5290	5290	5290	5290	0
144	20240110	161300	1721026830	5290	5290	5290	5290	0
145	20240110	161200	1721026830	5290	5290	5290	5290	0
146	20240110	161100	1721026830	5290	5290	5290	5290	0
147	20240110	161000	1721026830	5290	5290	5290	5290	0
148	20240110	160900	1721026830	5290	5290	5290	5290	0
149	20240110	160800	1721026830	5290	5290	5290	5290	0
150	20240110	160700	1721026830	5290	5290	5290	5290	0
151	20240110	160600	1721026830	5290	5290	5290	5290	0
152	20240110	160500	1721026830	5290	5290	5290	5290	3008
153	20240110	160400	1721026830	5290	5290	5290	5290	0
154	20240110	160300	1721026830	5290	5290	5290	5290	0
155	20240110	160200	1721026830	5290	5290	5290	5290	0
156	20240110	160100	1721026830	5290	5290	5290	5290	0
157	20240110	160000	1721026830	5290	5290	5290	5290	0
158	20240110	155900	1721026830	5290	5290	5290	5290	0
159	20240110	155800	1721026830	5290	5290	5290	5290	0
160	20240110	155700	1721026830	5290	5290	5290	5290	0
161	20240110	155600	1721026830	5290	5290	5290	5290	0
162	20240110	155500	1721026830	5290	5290	5290	5290	0
163	20240110	155400	1721026830	5290	5290	5290	5290	0
164	20240110	155300	1721026830	5290	5290	5290	5290	0
165	20240110	155200	1721026830	5290	5290	5290	5290	0
166	20240110	155100	1721026830	5290	5290	5290	5290	0
167	20240110	155000	1721026830	5290	5290	5290	5290	0
168	20240110	154900	1721026830	5290	5290	5290	5290	0
169	20240110	154800	1721026830	5290	5290	5290	5290	0
170	20240110	154700	1721026830	5290	5290	5290	5290	0
171	20240110	154600	1721026830	5290	5290	5290	5290	0
172	20240110	154500	1721026830	5290	5290	5290	5290	0
173	20240110	154400	1721026830	5290	5290	5290	5290	0
174	20240110	154300	1721026830	5290	5290	5290	5290	0
175	20240110	154200	1721026830	5290	5290	5290	5290	0
176	20240110	154100	1721026830	5290	5290	5290	5290	0
177	20240110	154000	1721026830	5290	5290	5290	5290	0
178	20240110	153900	1721026830	5290	5290	5290	5290	0
179	20240110	153800	1721026830	5290	5290	5290	5290	0
180	20240110	153700	1721026830	5290	5290	5290	5290	0
181	20240110	153600	1721026830	5290	5290	5290	5290	0
182	20240110	153500	1721026830	5290	5290	5290	5290	3008
183	20240110	153400	1721026830	5290	5290	5290	5290	0
184	20240110	153300	1721026830	5290	5290	5290	5290	0
185	20240110	153200	1721026830	5290	5290	5290	5290	0
186	20240110	153100	1721026830	5290	5290	5290	5290	0
187	20240110	153000	1721026830	5290	5290	5290	5290	3008
188	20240110	152900	1705114510	5300	5300	5300	5300	0
189	20240110	152800	1705114510	5300	5300	5300	5300	0
190	20240110	152700	1705114510	5300	5300	5300	5300	0
191	20240110	152600	1705114510	5300	5300	5300	5300	0
192	20240110	152500	1705114510	5300	5300	5300	5300	0
193	20240110	152400	1705114510	5300	5300	5300	5300	0
194	20240110	152300	1705114510	5300	5300	5300	5300	0
195	20240110	152200	1705114510	5300	5300	5300	5300	0
196	20240110	152100	1705114510	5300	5300	5300	5300	0
197	20240110	152000	1705114510	5300	5300	5300	5300	0
198	20240110	151900	1705114510	5300	5310	5310	5290	988
199	20240110	151800	1699879810	5310	5300	5310	5290	1874
200	20240110	151700	1689948370	5310	5290	5310	5290	605
201	20240110	151600	1686744100	5290	5310	5310	5290	248
202	20240110	151500	1685427400	5300	5310	5310	5290	1159
203	20240110	151400	1679284280	5310	5300	5310	5300	3958
204	20240110	151300	1658306180	5300	5300	5300	5290	551
205	20240110	151200	1655388750	5300	5300	5300	5300	58
206	20240110	151100	1655081350	5300	5290	5300	5290	1257
207	20240110	151000	1648422190	5300	5290	5300	5290	72
208	20240110	150900	1648040610	5300	5290	5300	5280	6040
209	20240110	150800	1616070250	5290	5290	5290	5290	1931
210	20240110	150700	1605855260	5280	5280	5280	5280	287
211	20240110	150600	1604339900	5290	5290	5290	5290	95
212	20240110	150500	1603837350	5290	5290	5290	5280	509
213	20240110	150400	1601147680	5290	5290	5290	5290	0
214	20240110	150300	1601147680	5290	5280	5290	5280	1234
215	20240110	150200	1594622690	5290	5290	5290	5280	83
216	20240110	150100	1594184390	5290	5290	5300	5280	9028
217	20240110	150000	1546428940	5290	5290	5290	5290	400
218	20240110	145900	1544312940	5300	5300	5300	5290	821
219	20240110	145800	1539968580	5290	5290	5290	5290	837
220	20240110	145700	1535540850	5290	5290	5290	5290	112
221	20240110	145600	1534948370	5290	5300	5300	5290	327
222	20240110	145500	1533218140	5300	5290	5300	5290	435
223	20240110	145400	1530914150	5290	5290	5290	5290	288
224	20240110	145300	1529390630	5300	5290	5300	5290	8
225	20240110	145200	1529348300	5300	5290	5300	5290	389
226	20240110	145100	1527289470	5290	5290	5300	5290	577
227	20240110	145000	1524237030	5290	5290	5300	5290	8038
228	20240110	144900	1481715980	5290	5300	5300	5290	835
229	20240110	144800	1477298710	5300	5290	5300	5290	432
230	20240110	144700	1475012050	5300	5300	5300	5300	52
231	20240110	144600	1474736450	5290	5300	5300	5290	859
232	20240110	144500	1470191520	5290	5290	5300	5290	4184
233	20240110	144400	1448058080	5290	5290	5290	5290	524
234	20240110	144300	1445286120	5290	5300	5300	5290	157
235	20240110	144200	1444454590	5290	5290	5300	5290	392
236	20240110	144100	1442380820	5300	5290	5300	5290	632
237	20240110	144000	1439037350	5290	5290	5290	5290	120
238	20240110	143900	1438402550	5290	5290	5290	5290	683
239	20240110	143800	1434789480	5290	5290	5290	5290	1
240	20240110	143700	1434784190	5290	5290	5290	5290	287
241	20240110	143600	1433265960	5290	5290	5290	5290	408
242	20240110	143500	1431107640	5290	5290	5290	5290	287
243	20240110	143400	1429589410	5300	5300	5300	5300	532
244	20240110	143300	1426769810	5290	5290	5290	5290	431
245	20240110	143200	1424489820	5290	5300	5300	5290	247
246	20240110	143100	1423182090	5290	5290	5290	5290	287
247	20240110	143000	1421663860	5290	5290	5290	5290	40
248	20240110	142900	1421452260	5290	5290	5300	5290	412
249	20240110	142800	1419272170	5290	5290	5300	5290	206
250	20240110	142700	1418181010	5300	5290	5300	5290	495
251	20240110	142600	1415561030	5290	5290	5300	5290	66
252	20240110	142500	1415211880	5290	5290	5300	5290	365
253	20240110	142400	1413280900	5290	5290	5290	5290	404
254	20240110	142300	1411143740	5290	5290	5290	5290	153
255	20240110	142200	1410334370	5290	5290	5290	5290	943
256	20240110	142100	1405345900	5290	5290	5290	5290	110
257	20240110	142000	1404764000	5290	5290	5300	5290	524
258	20240110	141900	1401992020	5290	5290	5290	5290	271
259	20240110	141800	1400558430	5290	5300	5300	5290	494
260	20240110	141700	1397943740	5290	5290	5300	5290	342
261	20240110	141600	1396133830	5290	5290	5290	5290	353
262	20240110	141500	1394266460	5290	5290	5290	5290	63
263	20240110	141400	1393933190	5290	5300	5300	5290	391
264	20240110	141300	1391864400	5290	5300	5300	5290	90
265	20240110	141200	1391388100	5290	5290	5290	5290	359
266	20240110	141100	1389488990	5290	5300	5300	5290	345
267	20240110	141000	1387663540	5290	5290	5300	5290	3133
268	20240110	140900	1371089950	5290	5300	5300	5290	4437
269	20240110	140800	1347574510	5300	5300	5300	5300	2804
270	20240110	140700	1332713310	5300	5300	5300	5300	357
271	20240110	140600	1330821210	5300	5300	5300	5300	75
272	20240110	140500	1330423710	5300	5310	5310	5300	786
273	20240110	140400	1326253550	5310	5300	5310	5300	148
274	20240110	140300	1325468650	5300	5300	5300	5300	348
275	20240110	140200	1323624250	5300	5300	5300	5300	287
276	20240110	140100	1322103150	5310	5300	5310	5300	659
277	20240110	140000	1318609070	5300	5300	5300	5300	139
278	20240110	135900	1317872370	5310	5300	5310	5300	400
279	20240110	135800	1315752180	5310	5300	5310	5300	75
280	20240110	135700	1315354580	5310	5300	5310	5300	1544
281	20240110	135600	1307171280	5310	5310	5310	5300	386
282	20240110	135500	1305122930	5300	5300	5300	5300	509
283	20240110	135400	1302425230	5300	5300	5310	5300	166
284	20240110	135300	1301544390	5300	5300	5300	5300	359
285	20240110	135200	1299641690	5300	5310	5310	5300	350
286	20240110	135100	1297786630	5300	5310	5320	5300	831
287	20240110	135000	1293374720	5310	5300	5310	5300	2928
288	20240110	134900	1277827110	5310	5300	5310	5300	128
289	20240110	134800	1277148090	5300	5300	5300	5300	352
290	20240110	134700	1275282490	5300	5300	5300	5300	64
291	20240110	134600	1274943290	5310	5300	5310	5300	436
292	20240110	134500	1272632440	5310	5300	5310	5300	197
293	20240110	134400	1271587440	5310	5300	5310	5300	699
294	20240110	134300	1267882440	5310	5300	5310	5300	124
295	20240110	134200	1267224640	5300	5300	5300	5300	419
296	20240110	134100	1265003940	5300	5300	5300	5300	64
297	20240110	134000	1264664740	5310	5300	5310	5300	529
298	20240110	133900	1261860330	5310	5300	5310	5300	6547
299	20240110	133800	1227140910	5300	5300	5300	5300	324
300	20240110	133700	1225423710	5300	5300	5300	5300	352
301	20240110	133600	1223558110	5300	5300	5300	5300	159
302	20240110	133500	1222715410	5300	5300	5310	5300	733
303	20240110	133400	1218826710	5300	5300	5310	5300	956
304	20240110	133300	1213759510	5300	5300	5310	5300	352
305	20240110	133200	1211893900	5300	5310	5310	5300	74
306	20240110	133100	1211501670	5300	5300	5310	5300	761
307	20240110	133000	1207467170	5300	5310	5310	5300	217
308	20240110	132900	1206315580	5300	5300	5300	5300	351
309	20240110	132800	1204455280	5300	5300	5300	5300	444
310	20240110	132700	1202102080	5300	5300	5310	5300	651
311	20240110	132600	1198651760	5300	5300	5300	5300	77
312	20240110	132500	1198243660	5300	5300	5310	5300	3021
313	20240110	132400	1182232060	5300	5310	5310	5300	95
314	20240110	132300	1181728260	5300	5300	5300	5300	351
315	20240110	132200	1179867960	5300	5310	5310	5300	186
316	20240110	132100	1178881860	5300	5300	5300	5300	359
317	20240110	132000	1176979160	5300	5300	5300	5300	524
318	20240110	131900	1174201960	5300	5310	5310	5300	234
319	20240110	131800	1172961160	5300	5300	5300	5300	601
320	20240110	131700	1169775860	5300	5300	5300	5300	65
321	20240110	131600	1169431360	5300	5310	5310	5300	531
322	20240110	131500	1166616060	5310	5300	5310	5300	255
323	20240110	131400	1165263220	5300	5300	5300	5300	372
324	20240110	131300	1163291620	5310	5300	5310	5300	293
325	20240110	131200	1161737620	5300	5300	5300	5300	351
326	20240110	131100	1159877320	5310	5300	5310	5300	1027
327	20240110	131000	1154431600	5300	5300	5300	5300	353
328	20240110	130900	1152560700	5300	5300	5310	5300	94
329	20240110	130800	1152062300	5300	5300	5300	5300	351
330	20240110	130700	1150202000	5300	5300	5310	5300	77
331	20240110	130600	1149793800	5300	5300	5300	5300	352
332	20240110	130500	1147928200	5300	5300	5310	5300	504
333	20240110	130400	1145255470	5300	5300	5300	5300	142
334	20240110	130300	1144502870	5310	5300	5310	5300	454
335	20240110	130200	1142095710	5300	5300	5300	5300	64
336	20240110	130100	1141756510	5300	5300	5300	5300	822
337	20240110	130000	1137399910	5300	5300	5310	5300	367
338	20240110	125900	1135452380	5300	5300	5310	5300	557
339	20240110	125800	1132498280	5310	5300	5310	5300	983
340	20240110	125700	1127288370	5300	5300	5300	5300	357
341	20240110	125600	1125396270	5300	5300	5300	5300	65
342	20240110	125500	1125051770	5300	5300	5300	5300	351
343	20240110	125400	1123191470	5300	5300	5300	5300	64
344	20240110	125300	1122852270	5300	5290	5300	5290	3544
345	20240110	125200	1104069380	5300	5300	5300	5290	97
346	20240110	125100	1103556110	5290	5290	5300	5290	467
347	20240110	125000	1101085030	5290	5290	5290	5290	69
348	20240110	124900	1100720020	5290	5300	5300	5290	527
349	20240110	124800	1097931210	5290	5290	5300	5290	508
350	20240110	124700	1095242330	5290	5290	5290	5290	62
351	20240110	124600	1094914350	5290	5300	5300	5290	358
352	20240110	124500	1093020520	5290	5290	5290	5290	67
353	20240110	124400	1092666090	5290	5290	5290	5290	350
354	20240110	124300	1090814590	5290	5290	5290	5290	6065
355	20240110	124200	1058730740	5290	5290	5290	5290	382
356	20240110	124100	1056709960	5290	5300	5300	5290	660
357	20240110	124000	1053212600	5290	5290	5290	5290	536
358	20240110	123900	1050377160	5290	5290	5290	5290	103
359	20240110	123800	1049832290	5290	5290	5290	5290	431
360	20240110	123700	1047552300	5290	5290	5290	5290	107
361	20240110	123600	1046986270	5290	5300	5300	5290	385
362	20240110	123500	1044949260	5300	5290	5300	5290	2207
363	20240110	123400	1033273730	5290	5300	5300	5290	444
364	20240110	123300	1030924290	5300	5290	5300	5290	85
365	20240110	123200	1030474440	5290	5290	5290	5290	353
366	20240110	123100	1028607070	5290	5290	5290	5290	349
367	20240110	123000	1026760860	5290	5290	5300	5290	248
368	20240110	122900	1025447130	5290	5290	5300	5290	835
369	20240110	122800	1021028090	5300	5290	5300	5290	1152
370	20240110	122700	1014923910	5290	5290	5300	5290	352
371	20240110	122600	1013061820	5290	5290	5290	5290	68
372	20240110	122500	1012702100	5290	5290	5290	5290	348
373	20240110	122400	1010861180	5290	5290	5290	5290	68
374	20240110	122300	1010501460	5290	5290	5290	5290	356
375	20240110	122200	1008618220	5290	5290	5290	5290	375
376	20240110	122100	1006634470	5290	5300	5300	5290	436
377	20240110	122000	1004327160	5290	5300	5300	5290	84
378	20240110	121900	1003882630	5300	5290	5300	5290	416
379	20240110	121800	1001681320	5290	5290	5300	5290	211
380	20240110	121700	1000564440	5290	5290	5290	5290	462
381	20240110	121600	998120460	5290	5290	5300	5290	423
382	20240110	121500	995882060	5290	5290	5290	5290	64
383	20240110	121400	995543500	5290	5290	5290	5290	353
384	20240110	121300	993676130	5300	5290	5300	5290	131
385	20240110	121200	992982470	5290	5300	5300	5290	528
386	20240110	121100	990187770	5290	5290	5290	5290	71
387	20240110	121000	989812180	5300	5290	5300	5290	503
388	20240110	120900	987149790	5290	5290	5290	5290	211
389	20240110	120800	986033600	5290	5290	5290	5290	349
390	20240110	120700	984187390	5300	5290	5300	5290	67
391	20240110	120600	983832950	5300	5300	5300	5290	320
392	20240110	120500	982140120	5290	5290	5290	5290	71
393	20240110	120400	981764530	5290	5290	5290	5290	351
394	20240110	120300	979907740	5290	5290	5290	5290	231
395	20240110	120200	978685750	5290	5290	5300	5290	3352
396	20240110	120100	960953660	5290	5300	5300	5290	973
397	20240110	120000	955806460	5290	5290	5300	5290	401
398	20240110	115900	953685070	5290	5290	5290	5290	353
399	20240110	115800	951817700	5290	5300	5300	5290	504
400	20240110	115700	949147180	5290	5290	5290	5290	423
401	20240110	115600	946909510	5290	5290	5290	5290	67
402	20240110	115500	946555080	5290	5290	5290	5290	355
403	20240110	115400	944677130	5290	5290	5300	5290	145
404	20240110	115300	943909400	5290	5290	5290	5290	431
405	20240110	115200	941629410	5290	5290	5290	5290	5193
406	20240110	115100	914158440	5290	5290	5300	5290	401
407	20240110	115000	912036680	5290	5290	5300	5290	69
408	20240110	114900	911671660	5290	5300	5300	5290	408
409	20240110	114800	909512840	5290	5290	5300	5290	77
410	20240110	114700	909105500	5300	5290	5300	5290	415
411	20240110	114600	906909550	5290	5300	5300	5290	220
412	20240110	114500	905744220	5290	5300	5300	5290	356
413	20240110	114400	903860970	5290	5290	5300	5290	1184
414	20240110	114300	897596680	5300	5290	5300	5290	73
415	20240110	114200	897210450	5290	5290	5290	5290	487
416	20240110	114100	894634220	5290	5290	5300	5290	136
417	20240110	114000	893914090	5290	5290	5290	5290	355
418	20240110	113900	892036140	5290	5290	5290	5290	68
419	20240110	113800	891676420	5300	5290	5300	5290	555
420	20240110	113700	888738460	5290	5290	5300	5290	170
421	20240110	113600	887838140	5290	5300	5300	5290	507
422	20240110	113500	885154670	5290	5290	5300	5290	528
423	20240110	113400	882360950	5290	5290	5290	5290	354
424	20240110	113300	880488290	5290	5290	5290	5290	99
425	20240110	113200	879964580	5290	5290	5300	5290	1114
426	20240110	113100	874070920	5300	5290	5300	5290	144
427	20240110	113000	873308460	5290	5290	5290	5290	485
428	20240110	112900	870742810	5290	5290	5300	5290	108
429	20240110	112800	870171090	5290	5290	5300	5290	356
430	20240110	112700	868287820	5290	5290	5300	5290	367
431	20240110	112600	866346370	5290	5290	5300	5290	87
432	20240110	112500	865885940	5290	5300	5300	5290	675
433	20240110	112400	862312170	5290	5300	5300	5290	272
434	20240110	112300	860871230	5300	5290	5300	5290	355
435	20240110	112200	858992900	5300	5290	5300	5290	224
436	20240110	112100	857806380	5290	5290	5290	5290	354
437	20240110	112000	855933720	5300	5290	5310	5290	3019
438	20240110	111900	839932550	5290	5290	5290	5290	333
439	20240110	111800	838170980	5290	5290	5300	5290	119
440	20240110	111700	837541060	5290	5300	5300	5290	405
441	20240110	111600	835398110	5290	5300	5300	5290	242
442	20240110	111500	834116950	5290	5290	5290	5290	539
443	20240110	111400	831265640	5290	5300	5300	5290	109
444	20240110	111300	830688610	5290	5290	5290	5290	390
445	20240110	111200	828625510	5290	5290	5290	5290	441
446	20240110	111100	826292620	5290	5300	5300	5290	88
447	20240110	111000	825826900	5290	5290	5290	5290	354
448	20240110	110900	823954240	5290	5300	5300	5290	70
449	20240110	110800	823583910	5300	5290	5300	5290	419
450	20240110	110700	821366870	5290	5290	5300	5290	6139
451	20240110	110600	788891030	5290	5290	5290	5290	445
452	20240110	110500	786536980	5290	5300	5300	5290	91
453	20240110	110400	786055470	5290	5290	5290	5290	376
454	20240110	110300	784066430	5290	5300	5300	5290	598
455	20240110	110200	780898930	5290	5300	5300	5290	579
456	20240110	110100	777834010	5300	5290	5300	5290	100
457	20240110	110000	777304920	5290	5300	5300	5290	373
458	20240110	105900	775331740	5290	5300	5300	5290	137
459	20240110	105800	774606410	5290	5290	5300	5290	676
460	20240110	105700	771027290	5290	5290	5290	5290	93
461	20240110	105600	770535320	5290	5290	5300	5290	430
462	20240110	105500	768259910	5290	5290	5290	5290	436
463	20240110	105400	765953470	5290	5290	5300	5290	188
464	20240110	105300	764958230	5290	5290	5300	5290	508
465	20240110	105200	762269460	5290	5300	5300	5290	215
466	20240110	105100	761130650	5290	5300	5300	5290	405
467	20240110	105000	758988190	5290	5290	5290	5290	508
468	20240110	104900	756300870	5290	5290	5300	5290	408
469	20240110	104800	754142050	5290	5290	5290	5290	1217
470	20240110	104700	747704120	5300	5290	5300	5290	538
471	20240110	104600	744856260	5300	5290	5300	5290	87
472	20240110	104500	744395930	5290	5290	5290	5290	354
473	20240110	104400	742523270	5290	5290	5300	5290	312
474	20240110	104300	740870420	5290	5290	5300	5290	425
475	20240110	104200	738621480	5290	5290	5300	5290	71
476	20240110	104100	738245850	5290	5290	5300	5290	405
477	20240110	104000	736103390	5290	5290	5290	5280	365
478	20240110	103900	734173200	5290	5290	5290	5290	1072
479	20240110	103800	728502320	5290	5290	5300	5290	418
480	20240110	103700	726291070	5290	5280	5300	5280	1187
481	20240110	103600	720012390	5280	5280	5280	5280	1893
482	20240110	103500	710017350	5280	5280	5280	5280	70
483	20240110	103400	709647750	5280	5280	5290	5270	363
484	20240110	103300	707731390	5280	5290	5290	5280	4382
485	20240110	103200	684576630	5280	5280	5280	5280	368
486	20240110	103100	682633590	5280	5280	5290	5280	214
487	20240110	103000	681502200	5270	5270	5290	5260	41136
488	20240110	102900	464693390	5260	5270	5270	5260	218
489	20240110	102800	463545210	5260	5260	5260	5260	354
490	20240110	102700	461683170	5260	5260	5260	5260	74
491	20240110	102600	461293930	5260	5260	5270	5260	2477
492	20240110	102500	448264860	5260	5260	5270	5260	77
493	20240110	102400	447859740	5260	5270	5270	5260	462
494	20240110	102300	445428550	5260	5260	5270	5260	359
495	20240110	102200	443540160	5260	5270	5270	5260	71
496	20240110	102100	443166650	5260	5270	5270	5260	384
497	20240110	102000	441146590	5260	5250	5270	5250	3589
498	20240110	101900	422267300	5250	5250	5260	5250	436
499	20240110	101800	419977490	5250	5240	5250	5240	1771
500	20240110	101700	410680060	5240	5250	5250	5240	523
501	20240110	101600	407937850	5250	5240	5250	5240	298
502	20240110	101500	406375030	5240	5240	5240	5240	361
503	20240110	101400	404483390	5240	5240	5250	5240	75
504	20240110	101300	404090340	5250	5250	5250	5240	684
505	20240110	101200	400499660	5250	5240	5250	5240	219
506	20240110	101100	399351100	5240	5250	5250	5240	678
507	20240110	101000	395795490	5240	5240	5260	5240	171
508	20240110	100900	394898370	5240	5250	5260	5240	604
509	20240110	100800	391733310	5250	5250	5250	5240	1938
510	20240110	100700	381573960	5240	5250	5260	5240	2542
511	20240110	100600	368230560	5240	5240	5250	5240	377
512	20240110	100500	366255060	5250	5240	5250	5240	169
513	20240110	100400	365369470	5240	5240	5250	5240	660
514	20240110	100300	361910070	5240	5240	5250	5240	834
515	20240110	100200	357539890	5240	5240	5240	5240	357
516	20240110	100100	355669210	5240	5250	5250	5240	205
517	20240110	100000	354594400	5250	5240	5250	5240	496
518	20240110	095900	351995340	5250	5240	5250	5240	582
519	20240110	095800	348945640	5240	5240	5240	5240	3525
520	20240110	095700	330474640	5240	5240	5250	5240	69
521	20240110	095600	330113050	5240	5240	5240	5240	358
522	20240110	095500	328237130	5250	5240	5250	5240	202
523	20240110	095400	327177310	5240	5240	5250	5240	456
524	20240110	095300	324787850	5240	5240	5240	5240	267
525	20240110	095200	323388770	5240	5250	5260	5240	6178
526	20240110	095100	290954970	5260	5250	5260	5250	499
527	20240110	095000	288333800	5260	5260	5260	5250	1835
528	20240110	094900	278685680	5260	5260	5270	5260	365
529	20240110	094800	276765680	5260	5250	5260	5250	432
530	20240110	094700	274495040	5260	5260	5260	5250	354
531	20240110	094600	272636250	5250	5250	5250	5250	256
532	20240110	094500	271292250	5250	5260	5260	5250	661
533	20240110	094400	267821850	5250	5260	5260	5250	729
534	20240110	094300	263987940	5260	5270	5270	5260	6829
535	20240110	094200	228066860	5260	5260	5270	5260	149
536	20240110	094100	227283080	5260	5270	5270	5260	638
537	20240110	094000	223926840	5260	5260	5270	5260	81
538	20240110	093900	223500640	5270	5260	5280	5260	606
539	20240110	093800	220310460	5260	5260	5270	5260	81
540	20240110	093700	219884390	5260	5260	5270	5260	1602
541	20240110	093600	211457640	5260	5270	5280	5260	205
542	20240110	093500	210376820	5270	5270	5280	5270	2497
543	20240110	093400	197217610	5270	5270	5270	5270	642
544	20240110	093300	193834270	5270	5270	5280	5260	182
545	20240110	093200	192874290	5260	5280	5280	5260	621
546	20240110	093100	189601920	5270	5280	5280	5260	102
547	20240110	093000	189064660	5260	5280	5290	5260	516
548	20240110	092900	186346530	5270	5270	5270	5260	878
549	20240110	092800	181720120	5260	5260	5290	5260	363
550	20240110	092700	179810610	5270	5280	5290	5270	208
551	20240110	092600	178712380	5290	5290	5290	5260	396
552	20240110	092500	176628220	5270	5280	5300	5270	2535
553	20240110	092400	163266600	5270	5280	5280	5270	394
554	20240110	092300	161189170	5280	5270	5280	5270	71
555	20240110	092200	160814340	5280	5280	5280	5280	1777
556	20240110	092100	151431780	5280	5280	5290	5280	68
557	20240110	092000	151072130	5270	5280	5290	5270	2547
558	20240110	091900	137626470	5290	5280	5290	5280	640
559	20240110	091800	134246770	5290	5280	5290	5280	277
560	20240110	091700	132783470	5290	5280	5290	5280	3228
561	20240110	091600	115736240	5300	5280	5300	5280	520
562	20240110	091500	112990580	5280	5290	5300	5280	1052
563	20240110	091400	107427400	5310	5300	5310	5300	4149
564	20240110	091300	85430820	5300	5290	5300	5290	695
565	20240110	091200	81754250	5290	5300	5300	5290	346
566	20240110	091100	79923490	5300	5300	5300	5290	1174
567	20240110	091000	73704180	5310	5310	5310	5300	65
568	20240110	090900	73359060	5310	5310	5320	5290	1195
569	20240110	090800	67034510	5310	5310	5320	5300	687
570	20240110	090700	63386030	5290	5300	5320	5290	550
571	20240110	090600	60473320	5290	5290	5310	5280	4225
572	20240110	090500	38090230	5290	5300	5300	5280	1367
573	20240110	090400	30852930	5290	5290	5310	5290	303
574	20240110	090300	29249980	5280	5320	5320	5280	288
575	20240110	090200	27729300	5320	5290	5320	5260	1270
576	20240110	090100	21026310	5330	5290	5330	5270	173
577	20240110	090000	20107680	5270	5330	5340	5270	3770