KissMeData/007810/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185000	8832056300	19120	19120	19120	19120	8527
3	20240110	184900	8832056300	19120	19120	19120	19120	0
4	20240110	184800	8832056300	19120	19120	19120	19120	0
5	20240110	184700	8832056300	19120	19120	19120	19120	0
6	20240110	184600	8832056300	19120	19120	19120	19120	0
7	20240110	184500	8832056300	19120	19120	19120	19120	0
8	20240110	184400	8832056300	19120	19120	19120	19120	0
9	20240110	184300	8832056300	19120	19120	19120	19120	0
10	20240110	184200	8832056300	19120	19120	19120	19120	0
11	20240110	184100	8832056300	19120	19120	19120	19120	0
12	20240110	184000	8832056300	19120	19120	19120	19120	0
13	20240110	183900	8832056300	19120	19120	19120	19120	0
14	20240110	183800	8832056300	19120	19120	19120	19120	0
15	20240110	183700	8832056300	19120	19120	19120	19120	0
16	20240110	183600	8832056300	19120	19120	19120	19120	0
17	20240110	183500	8832056300	19120	19120	19120	19120	0
18	20240110	183400	8832056300	19120	19120	19120	19120	0
19	20240110	183300	8832056300	19120	19120	19120	19120	0
20	20240110	183200	8832056300	19120	19120	19120	19120	0
21	20240110	183100	8832056300	19120	19120	19120	19120	0
22	20240110	183000	8832056300	19120	19120	19120	19120	0
23	20240110	182900	8832056300	19120	19120	19120	19120	0
24	20240110	182800	8832056300	19120	19120	19120	19120	0
25	20240110	182700	8832056300	19120	19120	19120	19120	0
26	20240110	182600	8832056300	19120	19120	19120	19120	0
27	20240110	182500	8832056300	19120	19120	19120	19120	0
28	20240110	182400	8832056300	19120	19120	19120	19120	0
29	20240110	182300	8832056300	19120	19120	19120	19120	0
30	20240110	182200	8832056300	19120	19120	19120	19120	0
31	20240110	182100	8832056300	19120	19120	19120	19120	0
32	20240110	182000	8832056300	19120	19120	19120	19120	8527
33	20240110	181900	8832056300	19120	19120	19120	19120	0
34	20240110	181800	8832056300	19120	19120	19120	19120	0
35	20240110	181700	8832056300	19120	19120	19120	19120	0
36	20240110	181600	8832056300	19120	19120	19120	19120	0
37	20240110	181500	8832056300	19120	19120	19120	19120	0
38	20240110	181400	8832056300	19120	19120	19120	19120	0
39	20240110	181300	8832056300	19120	19120	19120	19120	0
40	20240110	181200	8832056300	19120	19120	19120	19120	0
41	20240110	181100	8832056300	19120	19120	19120	19120	0
42	20240110	181000	8832056300	19120	19120	19120	19120	0
43	20240110	180900	8832056300	19120	19120	19120	19120	0
44	20240110	180800	8832056300	19120	19120	19120	19120	0
45	20240110	180700	8832056300	19120	19120	19120	19120	0
46	20240110	180600	8832056300	19120	19120	19120	19120	0
47	20240110	180500	8832056300	19120	19120	19120	19120	0
48	20240110	180400	8832056300	19120	19120	19120	19120	0
49	20240110	180300	8832056300	19120	19120	19120	19120	0
50	20240110	180200	8832056300	19120	19120	19120	19120	0
51	20240110	180100	8832056300	19120	19120	19120	19120	0
52	20240110	180000	8832056300	19120	19120	19120	19120	0
53	20240110	175900	8832056300	19120	19120	19120	19120	0
54	20240110	175800	8832056300	19120	19120	19120	19120	0
55	20240110	175700	8832056300	19120	19120	19120	19120	0
56	20240110	175600	8832056300	19120	19120	19120	19120	0
57	20240110	175500	8832056300	19120	19120	19120	19120	0
58	20240110	175400	8832056300	19120	19120	19120	19120	0
59	20240110	175300	8832056300	19120	19120	19120	19120	0
60	20240110	175200	8832056300	19120	19120	19120	19120	0
61	20240110	175100	8832056300	19120	19120	19120	19120	0
62	20240110	175000	8832056300	19120	19120	19120	19120	8527
63	20240110	174900	8832056300	19120	19120	19120	19120	0
64	20240110	174800	8832056300	19120	19120	19120	19120	0
65	20240110	174700	8832056300	19120	19120	19120	19120	0
66	20240110	174600	8832056300	19120	19120	19120	19120	0
67	20240110	174500	8832056300	19120	19120	19120	19120	0
68	20240110	174400	8832056300	19120	19120	19120	19120	0
69	20240110	174300	8832056300	19120	19120	19120	19120	0
70	20240110	174200	8832056300	19120	19120	19120	19120	0
71	20240110	174100	8832056300	19120	19120	19120	19120	0
72	20240110	174000	8832056300	19120	19120	19120	19120	0
73	20240110	173900	8832056300	19120	19120	19120	19120	0
74	20240110	173800	8832056300	19120	19120	19120	19120	0
75	20240110	173700	8832056300	19120	19120	19120	19120	0
76	20240110	173600	8832056300	19120	19120	19120	19120	0
77	20240110	173500	8832056300	19120	19120	19120	19120	0
78	20240110	173400	8832056300	19120	19120	19120	19120	0
79	20240110	173300	8832056300	19120	19120	19120	19120	0
80	20240110	173200	8832056300	19120	19120	19120	19120	0
81	20240110	173100	8832056300	19120	19120	19120	19120	0
82	20240110	173000	8832056300	19120	19120	19120	19120	0
83	20240110	172900	8832056300	19120	19120	19120	19120	0
84	20240110	172800	8832056300	19120	19120	19120	19120	0
85	20240110	172700	8832056300	19120	19120	19120	19120	0
86	20240110	172600	8832056300	19120	19120	19120	19120	0
87	20240110	172500	8832056300	19120	19120	19120	19120	0
88	20240110	172400	8832056300	19120	19120	19120	19120	0
89	20240110	172300	8832056300	19120	19120	19120	19120	0
90	20240110	172200	8832056300	19120	19120	19120	19120	0
91	20240110	172100	8832056300	19120	19120	19120	19120	0
92	20240110	172000	8832056300	19120	19120	19120	19120	8527
93	20240110	171900	8832056300	19120	19120	19120	19120	0
94	20240110	171800	8832056300	19120	19120	19120	19120	0
95	20240110	171700	8832056300	19120	19120	19120	19120	0
96	20240110	171600	8832056300	19120	19120	19120	19120	0
97	20240110	171500	8832056300	19120	19120	19120	19120	0
98	20240110	171400	8832056300	19120	19120	19120	19120	0
99	20240110	171300	8832056300	19120	19120	19120	19120	0
100	20240110	171200	8832056300	19120	19120	19120	19120	0
101	20240110	171100	8832056300	19120	19120	19120	19120	0
102	20240110	171000	8832056300	19120	19120	19120	19120	0
103	20240110	170900	8832056300	19120	19120	19120	19120	0
104	20240110	170800	8832056300	19120	19120	19120	19120	0
105	20240110	170700	8832056300	19120	19120	19120	19120	0
106	20240110	170600	8832056300	19120	19120	19120	19120	0
107	20240110	170500	8832056300	19120	19120	19120	19120	0
108	20240110	170400	8832056300	19120	19120	19120	19120	0
109	20240110	170300	8832056300	19120	19120	19120	19120	0
110	20240110	170200	8832056300	19120	19120	19120	19120	0
111	20240110	170100	8832056300	19120	19120	19120	19120	0
112	20240110	170000	8832056300	19120	19120	19120	19120	0
113	20240110	165900	8832056300	19120	19120	19120	19120	0
114	20240110	165800	8832056300	19120	19120	19120	19120	0
115	20240110	165700	8832056300	19120	19120	19120	19120	0
116	20240110	165600	8832056300	19120	19120	19120	19120	0
117	20240110	165500	8832056300	19120	19120	19120	19120	0
118	20240110	165400	8832056300	19120	19120	19120	19120	0
119	20240110	165300	8832056300	19120	19120	19120	19120	0
120	20240110	165200	8832056300	19120	19120	19120	19120	0
121	20240110	165100	8832056300	19120	19120	19120	19120	0
122	20240110	165000	8832056300	19120	19120	19120	19120	8527
123	20240110	164900	8832056300	19120	19120	19120	19120	0
124	20240110	164800	8832056300	19120	19120	19120	19120	0
125	20240110	164700	8832056300	19120	19120	19120	19120	0
126	20240110	164600	8832056300	19120	19120	19120	19120	0
127	20240110	164500	8832056300	19120	19120	19120	19120	0
128	20240110	164400	8832056300	19120	19120	19120	19120	0
129	20240110	164300	8832056300	19120	19120	19120	19120	0
130	20240110	164200	8832056300	19120	19120	19120	19120	0
131	20240110	164100	8832056300	19120	19120	19120	19120	0
132	20240110	164000	8832056300	19120	19120	19120	19120	0
133	20240110	163900	8832056300	19120	19120	19120	19120	0
134	20240110	163800	8832056300	19120	19120	19120	19120	0
135	20240110	163700	8832056300	19120	19120	19120	19120	0
136	20240110	163600	8832056300	19120	19120	19120	19120	0
137	20240110	163500	8832056300	19120	19120	19120	19120	0
138	20240110	163400	8832056300	19120	19120	19120	19120	0
139	20240110	163300	8832056300	19120	19120	19120	19120	0
140	20240110	163200	8832056300	19120	19120	19120	19120	0
141	20240110	163100	8832056300	19120	19120	19120	19120	0
142	20240110	163000	8832056300	19120	19120	19120	19120	0
143	20240110	162900	8832056300	19120	19120	19120	19120	0
144	20240110	162800	8832056300	19120	19120	19120	19120	0
145	20240110	162700	8832056300	19120	19120	19120	19120	0
146	20240110	162600	8832056300	19120	19120	19120	19120	0
147	20240110	162500	8832056300	19120	19120	19120	19120	0
148	20240110	162400	8832056300	19120	19120	19120	19120	0
149	20240110	162300	8832056300	19120	19120	19120	19120	0
150	20240110	162200	8832056300	19120	19120	19120	19120	0
151	20240110	162100	8832056300	19120	19120	19120	19120	0
152	20240110	162000	8832056300	19120	19120	19120	19120	8527
153	20240110	161900	8832056300	19120	19120	19120	19120	0
154	20240110	161800	8832056300	19120	19120	19120	19120	0
155	20240110	161700	8832056300	19120	19120	19120	19120	0
156	20240110	161600	8832056300	19120	19120	19120	19120	0
157	20240110	161500	8832056300	19120	19120	19120	19120	0
158	20240110	161400	8832056300	19120	19120	19120	19120	0
159	20240110	161300	8832056300	19120	19120	19120	19120	0
160	20240110	161200	8832056300	19120	19120	19120	19120	0
161	20240110	161100	8832056300	19120	19120	19120	19120	0
162	20240110	161000	8832056300	19120	19120	19120	19120	0
163	20240110	160900	8832056300	19120	19120	19120	19120	0
164	20240110	160800	8832056300	19120	19120	19120	19120	0
165	20240110	160700	8832056300	19120	19120	19120	19120	0
166	20240110	160600	8832056300	19120	19120	19120	19120	0
167	20240110	160500	8832056300	19120	19120	19120	19120	0
168	20240110	160400	8832056300	19120	19120	19120	19120	0
169	20240110	160300	8832056300	19120	19120	19120	19120	0
170	20240110	160200	8832056300	19120	19120	19120	19120	0
171	20240110	160100	8832056300	19120	19120	19120	19120	0
172	20240110	160000	8832056300	19120	19120	19120	19120	0
173	20240110	155900	8832056300	19120	19120	19120	19120	0
174	20240110	155800	8832056300	19120	19120	19120	19120	0
175	20240110	155700	8832056300	19120	19120	19120	19120	0
176	20240110	155600	8832056300	19120	19120	19120	19120	0
177	20240110	155500	8832056300	19120	19120	19120	19120	0
178	20240110	155400	8832056300	19120	19120	19120	19120	0
179	20240110	155300	8832056300	19120	19120	19120	19120	0
180	20240110	155200	8832056300	19120	19120	19120	19120	0
181	20240110	155100	8832056300	19120	19120	19120	19120	0
182	20240110	155000	8832056300	19120	19120	19120	19120	8527
183	20240110	154900	8832056300	19120	19120	19120	19120	0
184	20240110	154800	8832056300	19120	19120	19120	19120	0
185	20240110	154700	8832056300	19120	19120	19120	19120	0
186	20240110	154600	8832056300	19120	19120	19120	19120	0
187	20240110	154500	8832056300	19120	19120	19120	19120	0
188	20240110	154400	8832056300	19120	19120	19120	19120	0
189	20240110	154300	8832056300	19120	19120	19120	19120	0
190	20240110	154200	8832056300	19120	19120	19120	19120	0
191	20240110	154100	8832056300	19120	19120	19120	19120	0
192	20240110	154000	8832056300	19120	19120	19120	19120	0
193	20240110	153900	8832056300	19120	19120	19120	19120	0
194	20240110	153800	8832056300	19120	19120	19120	19120	0
195	20240110	153700	8832056300	19120	19120	19120	19120	0
196	20240110	153600	8832056300	19120	19120	19120	19120	0
197	20240110	153500	8832056300	19120	19120	19120	19120	0
198	20240110	153400	8832056300	19120	19120	19120	19120	0
199	20240110	153300	8832056300	19120	19120	19120	19120	0
200	20240110	153200	8832056300	19120	19120	19120	19120	0
201	20240110	153100	8832056300	19120	19120	19120	19120	0
202	20240110	153000	8832056300	19120	19120	19120	19120	8527
203	20240110	152900	8669020060	19060	19060	19060	19060	0
204	20240110	152800	8669020060	19060	19060	19060	19060	0
205	20240110	152700	8669020060	19060	19060	19060	19060	0
206	20240110	152600	8669020060	19060	19060	19060	19060	0
207	20240110	152500	8669020060	19060	19060	19060	19060	0
208	20240110	152400	8669020060	19060	19060	19060	19060	0
209	20240110	152300	8669020060	19060	19060	19060	19060	0
210	20240110	152200	8669020060	19060	19060	19060	19060	0
211	20240110	152100	8669020060	19060	19060	19060	19060	0
212	20240110	152000	8669020060	19060	19060	19060	19060	0
213	20240110	151900	8669020060	19060	19070	19070	19050	807
214	20240110	151800	8653639650	19070	19060	19070	19050	468
215	20240110	151700	8644719600	19060	19050	19060	19050	764
216	20240110	151600	8630158060	19060	19070	19080	19050	1847
217	20240110	151500	8594956630	19070	19090	19090	19070	538
218	20240110	151400	8584696710	19100	19120	19120	19060	247
219	20240110	151300	8579982790	19120	19050	19120	19040	2112
220	20240110	151200	8539627310	19030	19020	19110	19020	611
221	20240110	151100	8527953400	19100	19030	19100	19010	4057
222	20240110	151000	8450609480	19030	19030	19060	19020	928
223	20240110	150900	8432943130	19040	19040	19040	19020	231
224	20240110	150800	8428545940	19020	19010	19020	19010	641
225	20240110	150700	8416356560	19010	19050	19050	19010	540
226	20240110	150600	8406088360	19050	19020	19060	19020	64
227	20240110	150500	8404870250	19060	19010	19070	19010	26
228	20240110	150400	8404375820	19000	18990	19080	18990	361
229	20240110	150300	8397493330	18990	19070	19070	18990	3982
230	20240110	150200	8321719470	19070	19070	19080	19070	898
231	20240110	150100	8304591210	19070	19060	19070	19040	424
232	20240110	150000	8296511170	19060	19060	19060	19030	1309
233	20240110	145900	8271583560	19060	19030	19070	19030	926
234	20240110	145800	8253942810	19030	19040	19050	19030	191
235	20240110	145700	8250305240	19020	19050	19050	19020	137
236	20240110	145600	8247697490	19020	19030	19070	19020	383
237	20240110	145500	8240408020	19030	19020	19070	19020	4126
238	20240110	145400	8161857630	19040	19020	19040	19010	1155
239	20240110	145300	8139868500	19030	19010	19040	19010	630
240	20240110	145200	8127876370	19010	19020	19030	19000	260
241	20240110	145100	8122931290	19000	19000	19030	19000	716
242	20240110	145000	8109325880	19000	18980	19000	18970	1300
243	20240110	144900	8084636790	18980	18980	18980	18920	639
244	20240110	144800	8072533930	18980	18980	18980	18970	61
245	20240110	144700	8071376400	18980	18930	18980	18920	4277
246	20240110	144600	7990328070	18920	18930	18930	18920	171
247	20240110	144500	7987091720	18950	18920	18950	18920	186
248	20240110	144400	7983569370	18950	18950	18950	18920	3857
249	20240110	144300	7910576380	18940	18960	18960	18940	1352
250	20240110	144200	7884966220	18960	18940	18980	18930	2570
251	20240110	144100	7836279140	18940	18930	18940	18920	363
252	20240110	144000	7829409050	18930	18930	18940	18930	548
253	20240110	143900	7819035390	18940	18950	18950	18940	712
254	20240110	143800	7805547150	18950	18950	18960	18940	548
255	20240110	143700	7795167470	18950	18960	18960	18950	1926
256	20240110	143600	7758662850	18960	18960	18960	18950	227
257	20240110	143500	7754360140	18960	18960	18960	18950	849
258	20240110	143400	7738263280	18960	18960	18960	18950	732
259	20240110	143300	7724390100	18960	18960	18960	18950	684
260	20240110	143200	7711424260	18960	18960	18960	18960	171
261	20240110	143100	7708182100	18960	18960	18970	18960	22
262	20240110	143000	7707764960	18960	18960	18970	18960	529
263	20240110	142900	7697735040	18980	18980	18980	18980	10
264	20240110	142800	7697545240	18990	18960	18990	18960	243
265	20240110	142700	7692936060	18960	18980	18980	18950	2093
266	20240110	142600	7653256240	18980	18980	18980	18960	1432
267	20240110	142500	7626084980	18980	18980	18980	18980	195
268	20240110	142400	7622383880	18990	18990	18990	18980	37
269	20240110	142300	7621681560	18970	18970	18980	18970	208
270	20240110	142200	7617735070	18970	18960	19000	18960	97
271	20240110	142100	7615894320	18960	18980	18990	18950	1220
272	20240110	142000	7592751440	18980	18990	18990	18980	242
273	20240110	141900	7588157170	18990	19000	19000	18980	529
274	20240110	141800	7578114120	18990	19000	19000	18990	526
275	20240110	141700	7568120140	19000	18970	19000	18960	224
276	20240110	141600	7563872320	18960	18960	18970	18950	248
277	20240110	141500	7559170540	18960	18970	18970	18950	510
278	20240110	141400	7549502300	18960	18980	18980	18960	101
279	20240110	141300	7547586020	18950	18980	18990	18950	1162
280	20240110	141200	7525550230	18980	18980	18980	18980	32
281	20240110	141100	7524942870	18970	18980	18980	18970	448
282	20240110	141000	7516442860	18980	18980	19000	18980	127
283	20240110	140900	7514032100	19010	18980	19010	18980	270
284	20240110	140800	7508905170	18990	19020	19020	18990	2361
285	20240110	140700	7464040270	19020	19020	19040	19020	514
286	20240110	140600	7454263770	19020	19020	19020	19010	448
287	20240110	140500	7445744290	19030	19030	19030	19030	355
288	20240110	140400	7438988640	19030	19050	19050	19030	9
289	20240110	140300	7438817350	19070	19070	19080	19070	91
290	20240110	140200	7437081340	19030	19060	19060	19030	630
291	20240110	140100	7425080880	19080	19060	19080	19060	49
292	20240110	140000	7424146320	19070	19080	19080	19070	17
293	20240110	135900	7423821970	19070	19070	19070	19070	32
294	20240110	135800	7423211730	19060	19030	19070	19030	111
295	20240110	135700	7421099150	19060	19070	19080	19020	742
296	20240110	135600	7406978840	19050	19060	19060	19050	349
297	20240110	135500	7400330260	19070	19060	19080	19060	28
298	20240110	135400	7399796340	19050	19040	19060	19040	224
299	20240110	135300	7395529990	19040	19040	19040	19040	20
300	20240110	135200	7395149190	19040	19040	19040	19040	70
301	20240110	135100	7393816390	19040	19040	19050	19040	53
302	20240110	135000	7392807260	19050	19050	19050	19050	118
303	20240110	134900	7390559360	19040	19050	19050	19040	61
304	20240110	134800	7389397520	19050	19050	19050	19050	218
305	20240110	134700	7385244620	19060	19090	19090	19060	422
306	20240110	134600	7377200710	19100	19100	19100	19070	114
307	20240110	134500	7375023610	19100	19060	19100	19060	96
308	20240110	134400	7373190050	19090	19090	19090	19090	568
309	20240110	134300	7362346930	19090	19100	19100	19050	235
310	20240110	134200	7357861000	19100	19040	19100	19030	560
311	20240110	134100	7347188180	19050	19040	19050	19040	107
312	20240110	134000	7345150880	19050	19040	19050	19040	278
313	20240110	133900	7339857720	19040	19040	19040	19030	134
314	20240110	133800	7337306370	19040	19030	19040	19030	140
315	20240110	133700	7334641080	19020	19020	19020	19010	19
316	20240110	133600	7334279750	19030	19030	19030	19030	12
317	20240110	133500	7334051390	19030	19010	19030	19010	7
318	20240110	133400	7333918270	19010	19000	19030	19000	797
319	20240110	133300	7318754460	19000	19010	19020	19000	559
320	20240110	133200	7308133270	19010	19010	19010	19010	121
321	20240110	133100	7305833060	19010	19000	19010	18960	640
322	20240110	133000	7293691400	19000	19000	19000	19000	116
323	20240110	132900	7291487400	19000	19010	19010	18980	778
324	20240110	132800	7276705440	19020	19040	19040	19010	482
325	20240110	132700	7267532440	19050	19040	19050	19030	55
326	20240110	132600	7266485090	19020	19020	19040	19020	582
327	20240110	132500	7255406550	19020	19000	19020	19000	57
328	20240110	132400	7254323120	19000	19020	19020	19000	26
329	20240110	132300	7253829060	19020	19020	19030	19020	393
330	20240110	132200	7246351680	19030	19020	19030	19020	71
331	20240110	132100	7245000820	18980	18960	19010	18950	2858
332	20240110	132000	7190781560	18960	18950	18960	18950	78
333	20240110	131900	7189303410	18950	18950	18950	18950	51
334	20240110	131800	7188336960	18950	18940	18960	18920	872
335	20240110	131700	7171827770	18950	18960	18960	18950	59
336	20240110	131600	7170709650	18930	18980	18980	18930	986
337	20240110	131500	7152039350	18980	18980	18980	18950	609
338	20240110	131400	7140497480	18980	18980	18980	18980	61
339	20240110	131300	7139339700	18990	18970	18990	18920	423
340	20240110	131200	7131308320	18980	18920	18980	18920	722
341	20240110	131100	7117631850	18910	18910	18950	18900	844
342	20240110	131000	7101654790	18930	18920	18930	18900	1276
343	20240110	130900	7077528680	18920	18950	18950	18920	262
344	20240110	130800	7072568500	18950	18940	18950	18940	901
345	20240110	130700	7055502480	18940	18940	18940	18940	180
346	20240110	130600	7052093280	18940	18900	18940	18900	736
347	20240110	130500	7038160260	18900	18920	18920	18900	514
348	20240110	130400	7028445400	18920	18910	18920	18900	623
349	20240110	130300	7016670420	18900	18900	18910	18900	824
350	20240110	130200	7001095130	18900	18920	18920	18900	88
351	20240110	130100	6999431870	18900	18910	18920	18900	490
352	20240110	130000	6990169610	18910	18930	18930	18900	529
353	20240110	125900	6980169360	18920	18910	18930	18910	230
354	20240110	125800	6975818330	18910	18900	18910	18900	422
355	20240110	125700	6967840270	18900	18890	18900	18880	118
356	20240110	125600	6965611780	18880	18900	18900	18880	483
357	20240110	125500	6956488470	18900	18900	18900	18900	50
358	20240110	125400	6955543470	18880	18890	18890	18880	117
359	20240110	125300	6953333550	18890	18940	18940	18890	930
360	20240110	125200	6935756890	18940	18910	18940	18910	116
361	20240110	125100	6933561510	18890	18880	18920	18880	562
362	20240110	125000	6922950270	18880	18890	18890	18880	698
363	20240110	124900	6909770970	18880	18890	18890	18880	132
364	20240110	124800	6907278750	18870	18870	18880	18860	315
365	20240110	124700	6901336250	18870	18900	18900	18870	843
366	20240110	124600	6885406630	18940	18850	18940	18850	4117
367	20240110	124500	6807713960	18860	18860	18860	18840	767
368	20240110	124400	6793256090	18850	18850	18860	18840	691
369	20240110	124300	6780230710	18850	18850	18850	18840	82
370	20240110	124200	6778685330	18850	18840	18850	18840	590
371	20240110	124100	6767568620	18830	18840	18850	18830	1166
372	20240110	124000	6745599520	18830	18840	18840	18830	785
373	20240110	123900	6730815290	18840	18850	18850	18830	3102
374	20240110	123800	6672380040	18840	18840	18850	18840	337
375	20240110	123700	6666027640	18840	18850	18850	18840	601
376	20240110	123600	6654704760	18840	18850	18850	18830	4022
377	20240110	123500	6578899320	18850	18850	18860	18850	1205
378	20240110	123400	6556185060	18860	18860	18870	18860	1706
379	20240110	123300	6524008860	18880	18900	18910	18870	14557
380	20240110	123200	6249032980	18920	18930	18930	18900	4954
381	20240110	123100	6155337960	18930	18940	18940	18930	51
382	20240110	123000	6154372230	18940	18940	18940	18930	143
383	20240110	122900	6151664590	18950	18930	18950	18930	351
384	20240110	122800	6145017150	18930	18940	18940	18920	2411
385	20240110	122700	6099376410	18940	18950	18960	18940	874
386	20240110	122600	6082821410	18960	18970	18970	18960	89
387	20240110	122500	6081133960	18960	18970	18970	18960	774
388	20240110	122400	6066458780	18960	18970	18970	18950	549
389	20240110	122300	6056052040	18970	18960	18970	18950	203
390	20240110	122200	6052204080	18960	18970	18970	18950	111
391	20240110	122100	6050100190	18970	18970	18970	18970	41
392	20240110	122000	6049322420	18960	18980	18980	18960	174
393	20240110	121900	6046022860	18980	18960	18980	18960	86
394	20240110	121800	6044391800	18950	18950	18950	18940	438
395	20240110	121700	6036093020	18960	18970	18970	18950	363
396	20240110	121600	6029213990	18950	18960	18970	18950	350
397	20240110	121500	6022581300	18950	18950	18950	18950	5
398	20240110	121400	6022486550	18950	18950	18960	18950	670
399	20240110	121300	6009790030	18950	18980	18980	18950	2275
400	20240110	121200	5966637160	19000	18990	19000	18990	235
401	20240110	121100	5962174280	19000	19000	19000	19000	9
402	20240110	121000	5962003280	19000	19000	19000	19000	189
403	20240110	120900	5958412280	18990	19010	19010	18990	459
404	20240110	120800	5949693180	19000	19020	19020	19000	659
405	20240110	120700	5937165210	19020	19020	19020	19020	125
406	20240110	120600	5934787710	19020	19020	19020	19010	212
407	20240110	120500	5930756390	19020	19020	19020	19020	1
408	20240110	120400	5930737370	19010	19010	19010	19010	160
409	20240110	120300	5927695770	19010	19010	19010	19010	40
410	20240110	120200	5926935370	19010	19030	19040	19010	792
411	20240110	120100	5911867410	19040	19040	19050	19030	413
412	20240110	120000	5904006000	19050	19050	19050	19040	95
413	20240110	115900	5902196270	19040	19040	19040	19030	251
414	20240110	115800	5897417350	19040	19030	19040	19030	201
415	20240110	115700	5893590320	19040	19040	19040	19030	289
416	20240110	115600	5888087770	19040	19020	19040	19020	124
417	20240110	115500	5885728940	19020	19010	19020	19010	372
418	20240110	115400	5878653530	19020	19010	19020	19010	53
419	20240110	115300	5877645590	19010	19010	19010	19000	207
420	20240110	115200	5873710580	19010	19000	19010	19000	67
421	20240110	115100	5872437030	19000	19010	19010	19000	187
422	20240110	115000	5868883210	19010	19000	19010	19000	130
423	20240110	114900	5866412450	19010	19000	19010	19000	47
424	20240110	114800	5865519440	19000	18970	19000	18960	454
425	20240110	114700	5856900490	18970	18970	18990	18970	562
426	20240110	114600	5846239290	18970	18960	18980	18960	517
427	20240110	114500	5836427180	18960	18970	18980	18960	252
428	20240110	114400	5831647940	18970	18960	18980	18950	410
429	20240110	114300	5823871860	18970	18950	18970	18950	1090
430	20240110	114200	5803211600	18940	18940	18950	18940	122
431	20240110	114100	5800900540	18950	18950	18950	18940	1254
432	20240110	114000	5777148970	18940	18950	18950	18940	155
433	20240110	113900	5774211790	18950	18950	18950	18940	263
434	20240110	113800	5769230270	18950	18950	18960	18950	269
435	20240110	113700	5764132540	18950	18950	18950	18940	229
436	20240110	113600	5759794150	18950	18950	18950	18930	1085
437	20240110	113500	5739249630	18940	18950	18950	18940	468
438	20240110	113400	5730384510	18950	18940	18950	18940	520
439	20240110	113300	5720530760	18950	18950	18950	18940	371
440	20240110	113200	5713502330	18950	18960	18960	18940	619
441	20240110	113100	5701772030	18960	18950	18960	18950	93
442	20240110	113000	5700009470	18950	18960	18960	18950	951
443	20240110	112900	5681984530	18960	18960	18970	18960	161
444	20240110	112800	5678931960	18960	18960	18970	18960	357
445	20240110	112700	5672161110	18970	18970	18970	18960	651
446	20240110	112600	5659817900	18970	18970	18970	18960	29
447	20240110	112500	5659267950	18970	18980	18990	18960	409
448	20240110	112400	5651506030	18990	18990	19000	18980	359
449	20240110	112300	5644686390	18990	18980	19000	18970	113
450	20240110	112200	5642541420	18990	18970	18990	18970	32
451	20240110	112100	5641934210	18970	18980	18980	18960	599
452	20240110	112000	5630574320	18980	18950	18980	18950	112
453	20240110	111900	5628451860	18950	18910	18980	18910	3010
454	20240110	111800	5571404010	18910	18940	18950	18910	1873
455	20240110	111700	5535974500	18930	18940	18950	18930	491
456	20240110	111600	5526675560	18940	18950	18950	18940	216
457	20240110	111500	5522583680	18950	18950	18950	18920	2334
458	20240110	111400	5478383220	18930	18910	18940	18910	315
459	20240110	111300	5472421850	18910	18950	18960	18910	5474
460	20240110	111200	5368787110	18960	18980	18980	18960	376
461	20240110	111100	5361657220	18980	18950	18980	18950	1285
462	20240110	111000	5337294250	18940	18960	18970	18940	1724
463	20240110	110900	5304626080	18970	18980	18990	18960	1326
464	20240110	110800	5279478740	18990	18980	18990	18980	259
465	20240110	110700	5274562690	18990	18990	19000	18980	682
466	20240110	110600	5261611890	19000	19030	19040	19000	1905
467	20240110	110500	5225394470	19040	19050	19050	19030	171
468	20240110	110400	5222138520	19040	19050	19050	19030	666
469	20240110	110300	5209457980	19040	19030	19050	19030	659
470	20240110	110200	5196913120	19040	19050	19050	19030	1135
471	20240110	110100	5175304390	19050	18990	19050	18990	1647
472	20240110	110000	5143988650	19000	19000	19000	18990	715
473	20240110	105900	5130407790	19000	18980	19000	18980	473
474	20240110	105800	5121425470	18980	18980	18990	18970	640
475	20240110	105700	5109280890	18980	18980	19000	18970	1097
476	20240110	105600	5088460060	18980	19030	19030	18980	6215
477	20240110	105500	4970333600	19040	19020	19040	19020	851
478	20240110	105400	4954140550	19030	19060	19060	19020	827
479	20240110	105300	4938399600	19040	19050	19060	19030	1885
480	20240110	105200	4902487440	19060	19070	19080	19050	644
481	20240110	105100	4890210450	19070	19070	19080	19060	94
482	20240110	105000	4888417860	19060	19070	19080	19060	863
483	20240110	104900	4871967590	19070	19070	19080	19060	33
484	20240110	104800	4871338310	19060	19080	19090	19060	606
485	20240110	104700	4859782950	19090	19080	19090	19080	41
486	20240110	104600	4859000510	19080	19120	19120	19080	1667
487	20240110	104500	4827155870	19120	19150	19150	19120	1042
488	20240110	104400	4807222590	19150	19140	19150	19140	404
489	20240110	104300	4799489090	19140	19160	19160	19130	322
490	20240110	104200	4793323390	19160	19120	19160	19120	238
491	20240110	104100	4788770750	19110	19100	19110	19100	826
492	20240110	104000	4772988160	19110	19090	19110	19080	306
493	20240110	103900	4767147310	19090	19100	19110	19090	294
494	20240110	103800	4761532730	19100	19120	19120	19100	652
495	20240110	103700	4749076490	19120	19120	19120	19110	772
496	20240110	103600	4734317060	19100	19110	19140	19100	625
497	20240110	103500	4722374950	19120	19110	19120	19110	102
498	20240110	103400	4720425530	19110	19120	19120	19110	541
499	20240110	103300	4710083620	19110	19120	19130	19110	809
500	20240110	103200	4694618760	19120	19110	19120	19110	505
501	20240110	103100	4684967630	19120	19130	19130	19120	210
502	20240110	103000	4680952370	19130	19120	19130	19110	442
503	20240110	102900	4672500420	19120	19130	19130	19110	383
504	20240110	102800	4665177690	19120	19120	19130	19110	445
505	20240110	102700	4656669670	19120	19170	19170	19120	1879
506	20240110	102600	4620686540	19170	19160	19170	19160	597
507	20240110	102500	4609242350	19170	19160	19170	19150	341
508	20240110	102400	4602708680	19160	19160	19160	19140	566
509	20240110	102300	4591867160	19160	19150	19160	19120	197
510	20240110	102200	4588096500	19150	19130	19160	19130	1968
511	20240110	102100	4550409910	19140	19130	19140	19120	1237
512	20240110	102000	4526750570	19140	19100	19140	19090	704
513	20240110	101900	4513293150	19100	19060	19100	19050	897
514	20240110	101800	4496172120	19060	19040	19060	19030	1030
515	20240110	101700	4476557250	19040	19020	19040	19010	407
516	20240110	101600	4468809650	19040	19010	19040	19000	556
517	20240110	101500	4458239100	19010	19050	19060	19000	997
518	20240110	101400	4439275710	19050	19030	19060	19030	258
519	20240110	101300	4434361260	19040	19000	19040	18990	1080
520	20240110	101200	4413835770	18990	19030	19030	18990	1867
521	20240110	101100	4378349400	19030	19050	19060	19010	611
522	20240110	101000	4366726970	19060	18990	19070	18990	1743
523	20240110	100900	4333592830	19000	19000	19010	18980	2870
524	20240110	100800	4279075340	18990	19050	19060	18920	9253
525	20240110	100700	4103615730	19050	18890	19060	18870	7496
526	20240110	100600	3961454830	18870	19050	19050	18800	12530
527	20240110	100500	3724156740	19050	19100	19120	19000	19371
528	20240110	100400	3354827780	19120	19130	19150	19100	4769
529	20240110	100300	3263662540	19120	19140	19140	19120	4190
530	20240110	100200	3183515960	19140	19160	19180	19140	4996
531	20240110	100100	3087791070	19150	19150	19160	19150	738
532	20240110	100000	3073654180	19150	19150	19160	19140	1366
533	20240110	095900	3047494210	19130	19140	19160	19130	1833
534	20240110	095800	3012412410	19130	19150	19150	19120	3326
535	20240110	095700	2948764830	19150	19140	19180	19140	3257
536	20240110	095600	2886387180	19140	19220	19220	19130	16570
537	20240110	095500	2568428280	19210	19230	19230	19210	2474
538	20240110	095400	2520874340	19230	19240	19240	19220	1059
539	20240110	095300	2500510450	19240	19250	19250	19230	3658
540	20240110	095200	2430133430	19250	19280	19280	19250	4792
541	20240110	095100	2337856890	19290	19300	19300	19280	660
542	20240110	095000	2325126880	19300	19310	19320	19300	3055
543	20240110	094900	2266156660	19310	19340	19340	19310	1917
544	20240110	094800	2229107110	19340	19350	19350	19330	1667
545	20240110	094700	2196869230	19350	19350	19350	19340	1477
546	20240110	094600	2168293800	19350	19380	19390	19350	1747
547	20240110	094500	2134463030	19390	19450	19450	19390	3292
548	20240110	094400	2070523840	19450	19440	19450	19430	118
549	20240110	094300	2068230560	19450	19440	19450	19430	171
550	20240110	094200	2064907330	19440	19470	19470	19440	675
551	20240110	094100	2051776700	19470	19430	19470	19430	27
552	20240110	094000	2051251410	19420	19410	19480	19410	1050
553	20240110	093900	2030858540	19400	19380	19410	19370	1429
554	20240110	093800	2003146520	19380	19380	19390	19370	172
555	20240110	093700	1999814620	19370	19380	19410	19360	1863
556	20240110	093600	1963729860	19380	19360	19390	19340	1189
557	20240110	093500	1940698360	19360	19430	19450	19350	737
558	20240110	093400	1926421780	19420	19430	19430	19390	2028
559	20240110	093300	1887066280	19440	19450	19460	19440	2060
560	20240110	093200	1847014060	19450	19480	19480	19450	842
561	20240110	093100	1830636650	19480	19450	19480	19440	944
562	20240110	093000	1812267210	19430	19480	19480	19430	834
563	20240110	092900	1796046500	19480	19520	19520	19460	2431
564	20240110	092800	1748678630	19520	19500	19520	19500	1142
565	20240110	092700	1726390810	19490	19490	19490	19470	1637
566	20240110	092600	1694497130	19490	19470	19500	19460	1670
567	20240110	092500	1661966820	19450	19440	19450	19430	752
568	20240110	092400	1647345680	19450	19420	19450	19420	212
569	20240110	092300	1643226640	19420	19440	19450	19410	1125
570	20240110	092200	1621369400	19430	19400	19430	19380	1678
571	20240110	092100	1588787360	19380	19350	19400	19330	1794
572	20240110	092000	1554049600	19350	19300	19360	19290	4715
573	20240110	091900	1462945330	19290	19280	19360	19260	6081
574	20240110	091800	1345532220	19270	19250	19320	19240	2554
575	20240110	091700	1296324760	19250	19300	19330	19250	4900
576	20240110	091600	1201924650	19280	19310	19310	19270	4031
577	20240110	091500	1124172240	19350	19310	19350	19280	2907
578	20240110	091400	1068032070	19290	19400	19400	19290	7845
579	20240110	091300	916399020	19370	19390	19450	19350	5216
580	20240110	091200	815274790	19390	19460	19500	19370	6556
581	20240110	091100	687804950	19460	19450	19520	19370	3672
582	20240110	091000	616276030	19450	19670	19700	19200	12226
583	20240110	090900	377533100	19680	19760	19770	19670	2891
584	20240110	090800	320567010	19760	19810	19810	19760	1703
585	20240110	090700	286899800	19800	19860	19860	19800	2512
586	20240110	090600	237071970	19860	19880	19890	19860	1372
587	20240110	090500	209804910	19890	19940	19950	19880	2069
588	20240110	090400	168604930	19920	19920	19930	19920	853
589	20240110	090300	151611950	19920	19920	19940	19920	1077
590	20240110	090200	130150410	19940	19950	19950	19900	416
591	20240110	090100	121871090	19900	19920	19960	19900	1835
592	20240110	090000	85311850	19930	19930	19930	19880	4170