KissMeData/016380/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190000	3240002430	8930	8930	8930	8930	8652
3	20240102	185900	3240002430	8930	8930	8930	8930	0
4	20240102	185800	3240002430	8930	8930	8930	8930	0
5	20240102	185700	3240002430	8930	8930	8930	8930	0
6	20240102	185600	3240002430	8930	8930	8930	8930	0
7	20240102	185500	3240002430	8930	8930	8930	8930	0
8	20240102	185400	3240002430	8930	8930	8930	8930	0
9	20240102	185300	3240002430	8930	8930	8930	8930	0
10	20240102	185200	3240002430	8930	8930	8930	8930	0
11	20240102	185100	3240002430	8930	8930	8930	8930	0
12	20240102	185000	3240002430	8930	8930	8930	8930	0
13	20240102	184900	3240002430	8930	8930	8930	8930	0
14	20240102	184800	3240002430	8930	8930	8930	8930	0
15	20240102	184700	3240002430	8930	8930	8930	8930	0
16	20240102	184600	3240002430	8930	8930	8930	8930	0
17	20240102	184500	3240002430	8930	8930	8930	8930	0
18	20240102	184400	3240002430	8930	8930	8930	8930	0
19	20240102	184300	3240002430	8930	8930	8930	8930	0
20	20240102	184200	3240002430	8930	8930	8930	8930	0
21	20240102	184100	3240002430	8930	8930	8930	8930	0
22	20240102	184000	3240002430	8930	8930	8930	8930	0
23	20240102	183900	3240002430	8930	8930	8930	8930	0
24	20240102	183800	3240002430	8930	8930	8930	8930	0
25	20240102	183700	3240002430	8930	8930	8930	8930	0
26	20240102	183600	3240002430	8930	8930	8930	8930	0
27	20240102	183500	3240002430	8930	8930	8930	8930	0
28	20240102	183400	3240002430	8930	8930	8930	8930	0
29	20240102	183300	3240002430	8930	8930	8930	8930	0
30	20240102	183200	3240002430	8930	8930	8930	8930	0
31	20240102	183100	3240002430	8930	8930	8930	8930	0
32	20240102	183000	3240002430	8930	8930	8930	8930	8652
33	20240102	182900	3240002430	8930	8930	8930	8930	0
34	20240102	182800	3240002430	8930	8930	8930	8930	0
35	20240102	182700	3240002430	8930	8930	8930	8930	0
36	20240102	182600	3240002430	8930	8930	8930	8930	0
37	20240102	182500	3240002430	8930	8930	8930	8930	0
38	20240102	182400	3240002430	8930	8930	8930	8930	0
39	20240102	182300	3240002430	8930	8930	8930	8930	0
40	20240102	182200	3240002430	8930	8930	8930	8930	0
41	20240102	182100	3240002430	8930	8930	8930	8930	0
42	20240102	182000	3240002430	8930	8930	8930	8930	0
43	20240102	181900	3240002430	8930	8930	8930	8930	0
44	20240102	181800	3240002430	8930	8930	8930	8930	0
45	20240102	181700	3240002430	8930	8930	8930	8930	0
46	20240102	181600	3240002430	8930	8930	8930	8930	0
47	20240102	181500	3240002430	8930	8930	8930	8930	0
48	20240102	181400	3240002430	8930	8930	8930	8930	0
49	20240102	181300	3240002430	8930	8930	8930	8930	0
50	20240102	181200	3240002430	8930	8930	8930	8930	0
51	20240102	181100	3240002430	8930	8930	8930	8930	0
52	20240102	181000	3240002430	8930	8930	8930	8930	0
53	20240102	180900	3240002430	8930	8930	8930	8930	0
54	20240102	180800	3240002430	8930	8930	8930	8930	0
55	20240102	180700	3240002430	8930	8930	8930	8930	0
56	20240102	180600	3240002430	8930	8930	8930	8930	0
57	20240102	180500	3240002430	8930	8930	8930	8930	0
58	20240102	180400	3240002430	8930	8930	8930	8930	0
59	20240102	180300	3240002430	8930	8930	8930	8930	0
60	20240102	180200	3240002430	8930	8930	8930	8930	0
61	20240102	180100	3240002430	8930	8930	8930	8930	0
62	20240102	180000	3240002430	8930	8930	8930	8930	8652
63	20240102	175900	3240002430	8930	8930	8930	8930	0
64	20240102	175800	3240002430	8930	8930	8930	8930	0
65	20240102	175700	3240002430	8930	8930	8930	8930	0
66	20240102	175600	3240002430	8930	8930	8930	8930	0
67	20240102	175500	3240002430	8930	8930	8930	8930	0
68	20240102	175400	3240002430	8930	8930	8930	8930	0
69	20240102	175300	3240002430	8930	8930	8930	8930	0
70	20240102	175200	3240002430	8930	8930	8930	8930	0
71	20240102	175100	3240002430	8930	8930	8930	8930	0
72	20240102	175000	3240002430	8930	8930	8930	8930	0
73	20240102	174900	3240002430	8930	8930	8930	8930	0
74	20240102	174800	3240002430	8930	8930	8930	8930	0
75	20240102	174700	3240002430	8930	8930	8930	8930	0
76	20240102	174600	3240002430	8930	8930	8930	8930	0
77	20240102	174500	3240002430	8930	8930	8930	8930	0
78	20240102	174400	3240002430	8930	8930	8930	8930	0
79	20240102	174300	3240002430	8930	8930	8930	8930	0
80	20240102	174200	3240002430	8930	8930	8930	8930	0
81	20240102	174100	3240002430	8930	8930	8930	8930	0
82	20240102	174000	3240002430	8930	8930	8930	8930	0
83	20240102	173900	3240002430	8930	8930	8930	8930	0
84	20240102	173800	3240002430	8930	8930	8930	8930	0
85	20240102	173700	3240002430	8930	8930	8930	8930	0
86	20240102	173600	3240002430	8930	8930	8930	8930	0
87	20240102	173500	3240002430	8930	8930	8930	8930	0
88	20240102	173400	3240002430	8930	8930	8930	8930	0
89	20240102	173300	3240002430	8930	8930	8930	8930	0
90	20240102	173200	3240002430	8930	8930	8930	8930	0
91	20240102	173100	3240002430	8930	8930	8930	8930	0
92	20240102	173000	3240002430	8930	8930	8930	8930	8652
93	20240102	172900	3240002430	8930	8930	8930	8930	0
94	20240102	172800	3240002430	8930	8930	8930	8930	0
95	20240102	172700	3240002430	8930	8930	8930	8930	0
96	20240102	172600	3240002430	8930	8930	8930	8930	0
97	20240102	172500	3240002430	8930	8930	8930	8930	0
98	20240102	172400	3240002430	8930	8930	8930	8930	0
99	20240102	172300	3240002430	8930	8930	8930	8930	0
100	20240102	172200	3240002430	8930	8930	8930	8930	0
101	20240102	172100	3240002430	8930	8930	8930	8930	0
102	20240102	172000	3240002430	8930	8930	8930	8930	0
103	20240102	171900	3240002430	8930	8930	8930	8930	0
104	20240102	171800	3240002430	8930	8930	8930	8930	0
105	20240102	171700	3240002430	8930	8930	8930	8930	0
106	20240102	171600	3240002430	8930	8930	8930	8930	0
107	20240102	171500	3240002430	8930	8930	8930	8930	0
108	20240102	171400	3240002430	8930	8930	8930	8930	0
109	20240102	171300	3240002430	8930	8930	8930	8930	0
110	20240102	171200	3240002430	8930	8930	8930	8930	0
111	20240102	171100	3240002430	8930	8930	8930	8930	0
112	20240102	171000	3240002430	8930	8930	8930	8930	0
113	20240102	170900	3240002430	8930	8930	8930	8930	0
114	20240102	170800	3240002430	8930	8930	8930	8930	0
115	20240102	170700	3240002430	8930	8930	8930	8930	0
116	20240102	170600	3240002430	8930	8930	8930	8930	0
117	20240102	170500	3240002430	8930	8930	8930	8930	0
118	20240102	170400	3240002430	8930	8930	8930	8930	0
119	20240102	170300	3240002430	8930	8930	8930	8930	0
120	20240102	170200	3240002430	8930	8930	8930	8930	0
121	20240102	170100	3240002430	8930	8930	8930	8930	0
122	20240102	170000	3240002430	8930	8930	8930	8930	8652
123	20240102	165900	3240002430	8930	8930	8930	8930	0
124	20240102	165800	3240002430	8930	8930	8930	8930	0
125	20240102	165700	3240002430	8930	8930	8930	8930	0
126	20240102	165600	3240002430	8930	8930	8930	8930	0
127	20240102	165500	3240002430	8930	8930	8930	8930	0
128	20240102	165400	3240002430	8930	8930	8930	8930	0
129	20240102	165300	3240002430	8930	8930	8930	8930	0
130	20240102	165200	3240002430	8930	8930	8930	8930	0
131	20240102	165100	3240002430	8930	8930	8930	8930	0
132	20240102	165000	3240002430	8930	8930	8930	8930	0
133	20240102	164900	3240002430	8930	8930	8930	8930	0
134	20240102	164800	3240002430	8930	8930	8930	8930	0
135	20240102	164700	3240002430	8930	8930	8930	8930	0
136	20240102	164600	3240002430	8930	8930	8930	8930	0
137	20240102	164500	3240002430	8930	8930	8930	8930	0
138	20240102	164400	3240002430	8930	8930	8930	8930	0
139	20240102	164300	3240002430	8930	8930	8930	8930	0
140	20240102	164200	3240002430	8930	8930	8930	8930	0
141	20240102	164100	3240002430	8930	8930	8930	8930	0
142	20240102	164000	3240002430	8930	8930	8930	8930	0
143	20240102	163900	3240002430	8930	8930	8930	8930	0
144	20240102	163800	3240002430	8930	8930	8930	8930	0
145	20240102	163700	3240002430	8930	8930	8930	8930	0
146	20240102	163600	3240002430	8930	8930	8930	8930	0
147	20240102	163500	3240002430	8930	8930	8930	8930	0
148	20240102	163400	3240002430	8930	8930	8930	8930	0
149	20240102	163300	3240002430	8930	8930	8930	8930	0
150	20240102	163200	3240002430	8930	8930	8930	8930	0
151	20240102	163100	3240002430	8930	8930	8930	8930	0
152	20240102	163000	3240002430	8930	8930	8930	8930	8652
153	20240102	162900	3240002430	8930	8930	8930	8930	0
154	20240102	162800	3240002430	8930	8930	8930	8930	0
155	20240102	162700	3240002430	8930	8930	8930	8930	0
156	20240102	162600	3240002430	8930	8930	8930	8930	0
157	20240102	162500	3240002430	8930	8930	8930	8930	0
158	20240102	162400	3240002430	8930	8930	8930	8930	0
159	20240102	162300	3240002430	8930	8930	8930	8930	0
160	20240102	162200	3240002430	8930	8930	8930	8930	0
161	20240102	162100	3240002430	8930	8930	8930	8930	0
162	20240102	162000	3240002430	8930	8930	8930	8930	0
163	20240102	161900	3240002430	8930	8930	8930	8930	0
164	20240102	161800	3240002430	8930	8930	8930	8930	0
165	20240102	161700	3240002430	8930	8930	8930	8930	0
166	20240102	161600	3240002430	8930	8930	8930	8930	0
167	20240102	161500	3240002430	8930	8930	8930	8930	0
168	20240102	161400	3240002430	8930	8930	8930	8930	0
169	20240102	161300	3240002430	8930	8930	8930	8930	0
170	20240102	161200	3240002430	8930	8930	8930	8930	0
171	20240102	161100	3240002430	8930	8930	8930	8930	0
172	20240102	161000	3240002430	8930	8930	8930	8930	0
173	20240102	160900	3240002430	8930	8930	8930	8930	0
174	20240102	160800	3240002430	8930	8930	8930	8930	0
175	20240102	160700	3240002430	8930	8930	8930	8930	0
176	20240102	160600	3240002430	8930	8930	8930	8930	0
177	20240102	160500	3240002430	8930	8930	8930	8930	0
178	20240102	160400	3240002430	8930	8930	8930	8930	0
179	20240102	160300	3240002430	8930	8930	8930	8930	0
180	20240102	160200	3240002430	8930	8930	8930	8930	0
181	20240102	160100	3240002430	8930	8930	8930	8930	0
182	20240102	160000	3240002430	8930	8930	8930	8930	8652
183	20240102	155900	3240002430	8930	8930	8930	8930	0
184	20240102	155800	3240002430	8930	8930	8930	8930	0
185	20240102	155700	3240002430	8930	8930	8930	8930	0
186	20240102	155600	3240002430	8930	8930	8930	8930	0
187	20240102	155500	3240002430	8930	8930	8930	8930	0
188	20240102	155400	3240002430	8930	8930	8930	8930	0
189	20240102	155300	3240002430	8930	8930	8930	8930	0
190	20240102	155200	3240002430	8930	8930	8930	8930	0
191	20240102	155100	3240002430	8930	8930	8930	8930	0
192	20240102	155000	3240002430	8930	8930	8930	8930	0
193	20240102	154900	3240002430	8930	8930	8930	8930	0
194	20240102	154800	3240002430	8930	8930	8930	8930	0
195	20240102	154700	3240002430	8930	8930	8930	8930	0
196	20240102	154600	3240002430	8930	8930	8930	8930	0
197	20240102	154500	3240002430	8930	8930	8930	8930	0
198	20240102	154400	3240002430	8930	8930	8930	8930	0
199	20240102	154300	3240002430	8930	8930	8930	8930	0
200	20240102	154200	3240002430	8930	8930	8930	8930	0
201	20240102	154100	3240002430	8930	8930	8930	8930	0
202	20240102	154000	3240002430	8930	8930	8930	8930	0
203	20240102	153900	3240002430	8930	8930	8930	8930	0
204	20240102	153800	3240002430	8930	8930	8930	8930	0
205	20240102	153700	3240002430	8930	8930	8930	8930	0
206	20240102	153600	3240002430	8930	8930	8930	8930	0
207	20240102	153500	3240002430	8930	8930	8930	8930	0
208	20240102	153400	3240002430	8930	8930	8930	8930	0
209	20240102	153300	3240002430	8930	8930	8930	8930	0
210	20240102	153200	3240002430	8930	8930	8930	8930	0
211	20240102	153100	3240002430	8930	8930	8930	8930	0
212	20240102	153000	3240002430	8930	8930	8930	8930	17304
213	20240102	152900	3162740070	8930	8930	8930	8930	0
214	20240102	152800	3162740070	8930	8930	8930	8930	0
215	20240102	152700	3162740070	8930	8930	8930	8930	0
216	20240102	152600	3162740070	8930	8930	8930	8930	0
217	20240102	152500	3162740070	8930	8930	8930	8930	0
218	20240102	152400	3162740070	8930	8930	8930	8930	0
219	20240102	152300	3162740070	8930	8930	8930	8930	0
220	20240102	152200	3162740070	8930	8930	8930	8930	0
221	20240102	152100	3162740070	8930	8930	8930	8930	0
222	20240102	152000	3162740070	8930	8930	8930	8930	0
223	20240102	151900	3162740070	8930	8920	8930	8920	1028
224	20240102	151800	3153560290	8920	8910	8920	8910	1364
225	20240102	151700	3141393700	8920	8900	8920	8900	976
226	20240102	151600	3132707280	8910	8910	8920	8910	717
227	20240102	151500	3126318710	8920	8910	8920	8910	387
228	20240102	151400	3122866840	8910	8910	8920	8910	100
229	20240102	151300	3121975830	8920	8920	8930	8910	614
230	20240102	151200	3116498370	8920	8920	8920	8920	2126
231	20240102	151100	3097534450	8920	8920	8930	8920	2184
232	20240102	151000	3078042170	8920	8910	8930	8910	12427
233	20240102	150900	2967265040	8900	8900	8910	8900	974
234	20240102	150800	2958588190	8910	8910	8910	8900	1171
235	20240102	150700	2948164650	8900	8900	8900	8900	156
236	20240102	150600	2946776250	8900	8900	8900	8900	382
237	20240102	150500	2943376450	8900	8900	8900	8900	450
238	20240102	150400	2939371450	8900	8910	8920	8900	3395
239	20240102	150300	2909130380	8910	8900	8920	8900	5048
240	20240102	150200	2864139600	8910	8890	8910	8890	4727
241	20240102	150100	2822068110	8890	8890	8900	8890	926
242	20240102	150000	2813834910	8890	8890	8890	8890	136
243	20240102	145900	2812625870	8890	8890	8900	8890	173
244	20240102	145800	2811087810	8890	8900	8900	8890	322
245	20240102	145700	2808225150	8890	8890	8900	8890	263
246	20240102	145600	2805887050	8890	8890	8900	8890	318
247	20240102	145500	2803060000	8890	8900	8900	8890	209
248	20240102	145400	2801199960	8900	8900	8900	8890	1512
249	20240102	145300	2787743220	8900	8900	8900	8890	1636
250	20240102	145200	2773184100	8890	8900	8910	8890	981
251	20240102	145100	2764453160	8900	8900	8900	8900	125
252	20240102	145000	2763340660	8900	8900	8910	8900	270
253	20240102	144900	2760937630	8900	8900	8910	8900	228
254	20240102	144800	2758908380	8910	8900	8910	8900	635
255	20240102	144700	2753255580	8900	8900	8910	8900	5
256	20240102	144600	2753211050	8900	8900	8900	8890	292
257	20240102	144500	2750612300	8890	8880	8890	8880	375
258	20240102	144400	2747281580	8880	8880	8900	8880	1156
259	20240102	144300	2737004220	8890	8900	8900	8890	3744
260	20240102	144200	2703718460	8900	8900	8900	8900	1883
261	20240102	144100	2686959760	8900	8900	8910	8900	1126
262	20240102	144000	2676938340	8900	8900	8900	8890	862
263	20240102	143900	2669266560	8900	8900	8910	8890	605
264	20240102	143800	2663882060	8900	8910	8910	8890	3123
265	20240102	143700	2636087180	8900	8900	8910	8900	1404
266	20240102	143600	2623591550	8910	8910	8910	8900	499
267	20240102	143500	2619147180	8910	8910	8910	8900	541
268	20240102	143400	2614328940	8910	8910	8920	8900	2979
269	20240102	143300	2587786930	8920	8920	8920	8910	1050
270	20240102	143200	2578430140	8920	8920	8920	8910	246
271	20240102	143100	2576237020	8920	8910	8920	8910	430
272	20240102	143000	2572403770	8920	8910	8920	8910	187
273	20240102	142900	2570736860	8920	8920	8920	8910	146
274	20240102	142800	2569435810	8920	8920	8920	8910	976
275	20240102	142700	2560732210	8920	8920	8920	8910	605
276	20240102	142600	2555337620	8920	8910	8920	8900	1046
277	20240102	142500	2546017790	8900	8900	8910	8900	310
278	20240102	142400	2543258150	8910	8910	8910	8900	70
279	20240102	142300	2542634510	8910	8900	8910	8900	116
280	20240102	142200	2541602070	8910	8910	8910	8900	381
281	20240102	142100	2538208360	8900	8910	8910	8900	228
282	20240102	142000	2536179020	8900	8900	8910	8900	9
283	20240102	141900	2536098880	8900	8910	8910	8900	96
284	20240102	141800	2535243870	8910	8900	8910	8900	3432
285	20240102	141700	2504675000	8900	8900	8910	8900	1436
286	20240102	141600	2491894590	8900	8900	8910	8900	401
287	20240102	141500	2488325060	8900	8910	8910	8900	322
288	20240102	141400	2485459160	8910	8900	8910	8900	667
289	20240102	141300	2479522260	8900	8900	8900	8890	2859
290	20240102	141200	2454101440	8900	8900	8900	8890	861
291	20240102	141100	2446439920	8900	8900	8900	8890	245
292	20240102	141000	2444260670	8890	8890	8890	8890	6
293	20240102	140900	2444207330	8890	8890	8890	8890	2
294	20240102	140800	2444189550	8890	8910	8910	8890	2022
295	20240102	140700	2426202540	8910	8920	8920	8910	1559
296	20240102	140600	2412310880	8920	8930	8930	8920	1032
297	20240102	140500	2403104840	8930	8900	8930	8900	3414
298	20240102	140400	2372680900	8900	8910	8910	8900	278
299	20240102	140300	2370205700	8910	8910	8910	8900	523
300	20240102	140200	2365545790	8910	8890	8910	8890	2565
301	20240102	140100	2342717280	8900	8890	8900	8890	956
302	20240102	140000	2334217230	8890	8890	8890	8880	585
303	20240102	135900	2329016600	8890	8880	8890	8880	16
304	20240102	135800	2328874420	8880	8880	8880	8880	285
305	20240102	135700	2326343620	8880	8880	8880	8870	213
306	20240102	135600	2324452210	8880	8880	8890	8880	337
307	20240102	135500	2321459600	8880	8880	8880	8880	551
308	20240102	135400	2316566720	8880	8870	8880	8870	1081
309	20240102	135300	2306967480	8870	8870	8870	8870	30
310	20240102	135200	2306701380	8860	8870	8870	8860	148
311	20240102	135100	2305388650	8860	8860	8860	8860	3
312	20240102	135000	2305362070	8870	8870	8870	8870	121
313	20240102	134900	2304288800	8860	8860	8870	8860	1033
314	20240102	134800	2295135710	8870	8860	8870	8860	305
315	20240102	134700	2292430390	8860	8860	8860	8850	2045
316	20240102	134600	2274311890	8860	8860	8880	8860	7
317	20240102	134500	2274249850	8860	8860	8860	8860	3
318	20240102	134400	2274223270	8860	8870	8870	8860	1481
319	20240102	134300	2261098300	8870	8890	8900	8870	2649
320	20240102	134200	2237563550	8890	8900	8900	8890	384
321	20240102	134100	2234148600	8900	8900	8910	8900	1216
322	20240102	134000	2223325200	8910	8900	8910	8900	574
323	20240102	133900	2218215290	8900	8900	8910	8890	780
324	20240102	133800	2211273040	8910	8900	8910	8900	227
325	20240102	133700	2209251600	8900	8900	8900	8890	4156
326	20240102	133600	2172265410	8900	8910	8910	8900	40
327	20240102	133500	2171909050	8910	8910	8910	8910	697
328	20240102	133400	2165698780	8900	8910	8920	8900	2204
329	20240102	133300	2146061220	8910	8900	8920	8900	6665
330	20240102	133200	2086708480	8890	8880	8890	8880	1774
331	20240102	133100	2070940930	8880	8880	8880	8880	1044
332	20240102	133000	2061670210	8880	8890	8890	8880	150
333	20240102	132900	2060336890	8890	8890	8890	8890	15
334	20240102	132800	2060203540	8880	8880	8880	8880	501
335	20240102	132700	2055754660	8880	8880	8880	8880	547
336	20240102	132600	2050897300	8880	8870	8880	8870	504
337	20240102	132500	2046421810	8870	8870	8880	8870	353
338	20240102	132400	2043288400	8880	8880	8880	8870	2799
339	20240102	132300	2018434280	8890	8880	8890	8880	618
340	20240102	132200	2012945810	8880	8880	8880	8880	109
341	20240102	132100	2011977890	8890	8880	8890	8870	1895
342	20240102	132000	1995151930	8870	8860	8880	8860	996
343	20240102	131900	1986316450	8860	8870	8870	8860	62
344	20240102	131800	1985766520	8860	8850	8860	8850	995
345	20240102	131700	1976951820	8850	8860	8860	8850	228
346	20240102	131600	1974932780	8860	8860	8860	8860	110
347	20240102	131500	1973958180	8860	8850	8860	8840	4524
348	20240102	131400	1933888150	8850	8840	8850	8840	1299
349	20240102	131300	1922404980	8840	8830	8840	8830	3701
350	20240102	131200	1889695140	8840	8830	8840	8820	1007
351	20240102	131100	1880803330	8830	8820	8830	8820	522
352	20240102	131000	1876194110	8820	8820	8820	8820	1
353	20240102	130900	1876185290	8830	8830	8830	8830	1131
354	20240102	130800	1866198560	8830	8830	8830	8830	500
355	20240102	130700	1861783560	8830	8820	8830	8820	101
356	20240102	130600	1860891740	8820	8820	8820	8820	4
357	20240102	130500	1860856460	8820	8830	8830	8820	4
358	20240102	130400	1860821170	8830	8820	8830	8820	271
359	20240102	130300	1858428840	8820	8820	8820	8820	2
360	20240102	130200	1858411200	8820	8820	8820	8820	194
361	20240102	130100	1856700120	8820	8820	8820	8820	1995
362	20240102	130000	1839104220	8830	8830	8830	8830	98
363	20240102	125900	1838238880	8820	8820	8820	8820	56
364	20240102	125800	1837744960	8820	8820	8820	8820	3
365	20240102	125700	1837718500	8820	8820	8820	8820	4
366	20240102	125600	1837683220	8820	8830	8830	8820	142
367	20240102	125500	1836430380	8830	8830	8830	8830	894
368	20240102	125400	1828536360	8830	8830	8830	8830	0
369	20240102	125300	1828536360	8830	8830	8830	8830	3
370	20240102	125200	1828509870	8830	8830	8830	8830	1419
371	20240102	125100	1815980100	8830	8840	8840	8830	3247
372	20240102	125000	1787280360	8850	8850	8850	8850	61
373	20240102	124900	1786740510	8840	8840	8840	8840	2505
374	20240102	124800	1764596310	8840	8850	8850	8840	46
375	20240102	124700	1764189420	8850	8840	8850	8840	3204
376	20240102	124600	1735864540	8830	8830	8830	8830	70
377	20240102	124500	1735246440	8830	8830	8830	8830	1827
378	20240102	124400	1719114030	8820	8820	8820	8820	550
379	20240102	124300	1714263030	8820	8810	8820	8810	1335
380	20240102	124200	1702488460	8810	8820	8820	8810	21
381	20240102	124100	1702303250	8810	8810	8820	8810	160
382	20240102	124000	1700893390	8820	8820	8830	8820	1032
383	20240102	123900	1691790860	8830	8830	8830	8830	34
384	20240102	123800	1691490640	8820	8820	8820	8820	0
385	20240102	123700	1691490640	8820	8820	8830	8820	2277
386	20240102	123600	1671396640	8830	8820	8830	8820	102
387	20240102	123500	1670496980	8830	8820	8830	8820	320
388	20240102	123400	1667674490	8810	8810	8810	8810	2282
389	20240102	123300	1647570070	8810	8810	8810	8810	507
390	20240102	123200	1643103400	8810	8810	8810	8810	200
391	20240102	123100	1641341400	8810	8820	8820	8810	554
392	20240102	123000	1636455130	8820	8830	8830	8820	788
393	20240102	122900	1629504950	8830	8830	8830	8830	0
394	20240102	122800	1629504950	8830	8830	8830	8830	2069
395	20240102	122700	1611235680	8830	8830	8830	8830	7
396	20240102	122600	1611173870	8830	8840	8840	8830	11
397	20240102	122500	1611076640	8840	8840	8840	8840	246
398	20240102	122400	1608902000	8840	8830	8840	8830	1062
399	20240102	122300	1599524440	8830	8830	8830	8830	1557
400	20240102	122200	1585776130	8830	8820	8840	8820	3141
401	20240102	122100	1558026090	8820	8830	8830	8820	1396
402	20240102	122000	1545710940	8830	8840	8840	8830	687
403	20240102	121900	1539644640	8830	8840	8840	8830	558
404	20240102	121800	1534712120	8840	8840	8840	8840	664
405	20240102	121700	1528842360	8840	8850	8850	8840	64
406	20240102	121600	1528276460	8850	8850	8850	8850	103
407	20240102	121500	1527364910	8840	8840	8840	8840	7
408	20240102	121400	1527303030	8840	8840	8840	8840	50
409	20240102	121300	1526861030	8850	8850	8850	8850	0
410	20240102	121200	1526861030	8850	8850	8850	8850	1464
411	20240102	121100	1513904630	8850	8860	8860	8850	122
412	20240102	121000	1512823780	8860	8850	8860	8850	17
413	20240102	120900	1512673180	8860	8860	8860	8860	224
414	20240102	120800	1510688540	8860	8860	8860	8850	226
415	20240102	120700	1508686260	8860	8860	8860	8850	244
416	20240102	120600	1506526690	8860	8860	8860	8860	34
417	20240102	120500	1506225450	8860	8850	8860	8850	1026
418	20240102	120400	1497135160	8860	8850	8860	8850	6
419	20240102	120300	1497082010	8850	8850	8850	8850	414
420	20240102	120200	1493418110	8860	8860	8860	8860	24
421	20240102	120100	1493205470	8860	8850	8860	8850	1057
422	20240102	120000	1483841020	8850	8850	8850	8850	51
423	20240102	115900	1483389670	8850	8850	8860	8850	1194
424	20240102	115800	1472822760	8850	8860	8860	8850	75
425	20240102	115700	1472158810	8860	8850	8860	8850	194
426	20240102	115600	1470441220	8850	8850	8860	8850	324
427	20240102	115500	1467573770	8840	8840	8850	8840	195
428	20240102	115400	1465848860	8850	8850	8850	8850	116
429	20240102	115300	1464822260	8850	8840	8850	8840	62
430	20240102	115200	1464274060	8840	8850	8850	8840	95
431	20240102	115100	1463433380	8850	8850	8850	8820	9171
432	20240102	115000	1382421310	8840	8840	8850	8840	70
433	20240102	114900	1381802410	8840	8840	8840	8840	207
434	20240102	114800	1379972530	8850	8840	8850	8840	1532
435	20240102	114700	1366427830	8840	8840	8840	8840	137
436	20240102	114600	1365216750	8840	8840	8840	8840	3
437	20240102	114500	1365190230	8840	8840	8840	8840	1108
438	20240102	114400	1355395510	8850	8850	8850	8850	319
439	20240102	114300	1352572360	8840	8840	8840	8840	102
440	20240102	114200	1351670680	8840	8840	8840	8840	1434
441	20240102	114100	1338994120	8840	8840	8840	8830	696
442	20240102	114000	1332841540	8830	8830	8830	8830	239
443	20240102	113900	1330731170	8830	8830	8830	8830	308
444	20240102	113800	1328011530	8840	8840	8840	8830	987
445	20240102	113700	1319289150	8840	8850	8850	8840	87
446	20240102	113600	1318519250	8850	8850	8850	8840	17
447	20240102	113500	1318368870	8850	8850	8850	8850	76
448	20240102	113400	1317696270	8850	8850	8850	8850	20
449	20240102	113300	1317519270	8860	8840	8860	8830	2006
450	20240102	113200	1299774700	8840	8850	8850	8840	278
451	20240102	113100	1297317080	8840	8830	8850	8830	760
452	20240102	113000	1290602300	8830	8840	8840	8830	546
453	20240102	112900	1285781030	8840	8840	8840	8840	10
454	20240102	112800	1285692630	8840	8850	8850	8840	519
455	20240102	112700	1281104570	8850	8850	8850	8850	251
456	20240102	112600	1278883220	8850	8850	8850	8850	32
457	20240102	112500	1278600020	8850	8850	8850	8850	104
458	20240102	112400	1277679620	8860	8870	8870	8860	101
459	20240102	112300	1276784750	8850	8860	8860	8850	826
460	20240102	112200	1269468470	8860	8870	8870	8860	69
461	20240102	112100	1268856980	8870	8870	8870	8870	275
462	20240102	112000	1266417730	8870	8870	8870	8860	26
463	20240102	111900	1266187180	8860	8880	8880	8860	934
464	20240102	111800	1257901840	8870	8870	8870	8860	725
465	20240102	111700	1251475090	8870	8870	8870	8870	93
466	20240102	111600	1250650180	8860	8850	8860	8850	1842
467	20240102	111500	1234347620	8840	8820	8840	8820	2731
468	20240102	111400	1210229280	8820	8820	8820	8810	647
469	20240102	111300	1204522810	8820	8820	8820	8820	23
470	20240102	111200	1204319950	8820	8820	8820	8820	47
471	20240102	111100	1203905410	8820	8830	8830	8820	811
472	20240102	111000	1196752300	8830	8820	8830	8810	1225
473	20240102	110900	1185948410	8830	8830	8830	8830	21
474	20240102	110800	1185762980	8830	8830	8830	8820	88
475	20240102	110700	1184986510	8830	8820	8830	8810	375
476	20240102	110600	1181677540	8820	8820	8830	8820	322
477	20240102	110500	1178836270	8820	8780	8820	8780	7960
478	20240102	110400	1108831770	8780	8780	8780	8770	577
479	20240102	110300	1103766990	8780	8770	8780	8770	366
480	20240102	110200	1100556480	8780	8780	8780	8780	7426
481	20240102	110100	1035356200	8790	8790	8790	8780	547
482	20240102	110000	1030552810	8790	8800	8800	8780	1294
483	20240102	105900	1019178870	8800	8800	8800	8780	2666
484	20240102	105800	995764820	8800	8800	8800	8780	281
485	20240102	105700	993293580	8800	8780	8800	8780	253
486	20240102	105600	991069760	8780	8810	8810	8780	906
487	20240102	105500	983107350	8810	8800	8820	8800	123
488	20240102	105400	982023600	8800	8790	8800	8790	3693
489	20240102	105300	949561880	8800	8800	8800	8800	1117
490	20240102	105200	939732280	8800	8810	8810	8800	1764
491	20240102	105100	924208970	8810	8820	8820	8810	984
492	20240102	105000	915539000	8820	8810	8820	8810	214
493	20240102	104900	913653630	8810	8810	8810	8810	204
494	20240102	104800	911856390	8820	8790	8820	8790	26
495	20240102	104700	911627310	8810	8800	8810	8790	3658
496	20240102	104600	879424450	8790	8810	8810	8790	569
497	20240102	104500	874422050	8810	8790	8810	8790	1480
498	20240102	104400	861399720	8790	8800	8800	8790	59
499	20240102	104300	860880990	8790	8800	8810	8790	1915
500	20240102	104200	844036870	8810	8800	8810	8800	469
501	20240102	104100	839906030	8810	8800	8810	8800	63
502	20240102	104000	839351020	8800	8800	8800	8770	9720
503	20240102	103900	753968180	8800	8820	8820	8800	804
504	20240102	103800	746888480	8820	8820	8830	8820	196
505	20240102	103700	745159600	8820	8820	8820	8820	467
506	20240102	103600	741040660	8820	8810	8820	8800	531
507	20240102	103500	736366080	8810	8810	8820	8810	1902
508	20240102	103400	719608920	8820	8820	8820	8820	70
509	20240102	103300	718991520	8820	8810	8830	8810	214
510	20240102	103200	717104040	8820	8820	8820	8810	1284
511	20240102	103100	705780240	8820	8800	8820	8800	364
512	20240102	103000	702576760	8820	8810	8820	8800	4368
513	20240102	102900	664078790	8810	8810	8810	8810	337
514	20240102	102800	661109820	8810	8810	8820	8810	436
515	20240102	102700	657268430	8810	8820	8820	8810	303
516	20240102	102600	654596970	8820	8800	8820	8800	1332
517	20240102	102500	642871370	8790	8800	8810	8790	3326
518	20240102	102400	613598400	8800	8800	8810	8800	502
519	20240102	102300	609180790	8800	8810	8810	8800	442
520	20240102	102200	605289800	8800	8800	8810	8800	44
521	20240102	102100	604902550	8810	8820	8820	8810	2322
522	20240102	102000	584431250	8820	8790	8820	8790	5268
523	20240102	101900	538050450	8800	8820	8820	8790	3952
524	20240102	101800	503261510	8820	8830	8830	8820	684
525	20240102	101700	497226880	8830	8830	8830	8820	761
526	20240102	101600	490509890	8830	8790	8830	8790	3303
527	20240102	101500	461395190	8800	8800	8800	8800	1200
528	20240102	101400	450835190	8800	8790	8800	8790	1786
529	20240102	101300	435125550	8790	8810	8810	8780	4886
530	20240102	101200	392152150	8810	8810	8810	8810	739
531	20240102	101100	385641560	8810	8810	8830	8810	1306
532	20240102	101000	374135680	8800	8800	8840	8800	1330
533	20240102	100900	362424240	8800	8810	8810	8800	1911
534	20240102	100800	345603190	8810	8830	8840	8810	4366
535	20240102	100700	307103640	8840	8840	8850	8840	2344
536	20240102	100600	286381110	8830	8840	8840	8830	206
537	20240102	100500	284560190	8840	8830	8840	8820	578
538	20240102	100400	279457500	8820	8800	8830	8800	425
539	20240102	100300	275712300	8830	8780	8830	8770	3588
540	20240102	100200	244159910	8780	8800	8800	8770	4178
541	20240102	100100	207473290	8830	8840	8850	8800	17590
542	20240102	100000	52332860	8840	8840	8840	8840	5919