KissMeData/025770/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191000	1825838850	9790	9790	9790	9790	4386
3	20240110	190900	1825838850	9790	9790	9790	9790	0
4	20240110	190800	1825838850	9790	9790	9790	9790	0
5	20240110	190700	1825838850	9790	9790	9790	9790	0
6	20240110	190600	1825838850	9790	9790	9790	9790	0
7	20240110	190500	1825838850	9790	9790	9790	9790	0
8	20240110	190400	1825838850	9790	9790	9790	9790	0
9	20240110	190300	1825838850	9790	9790	9790	9790	0
10	20240110	190200	1825838850	9790	9790	9790	9790	0
11	20240110	190100	1825838850	9790	9790	9790	9790	0
12	20240110	190000	1825838850	9790	9790	9790	9790	0
13	20240110	185900	1825838850	9790	9790	9790	9790	0
14	20240110	185800	1825838850	9790	9790	9790	9790	0
15	20240110	185700	1825838850	9790	9790	9790	9790	0
16	20240110	185600	1825838850	9790	9790	9790	9790	0
17	20240110	185500	1825838850	9790	9790	9790	9790	0
18	20240110	185400	1825838850	9790	9790	9790	9790	0
19	20240110	185300	1825838850	9790	9790	9790	9790	0
20	20240110	185200	1825838850	9790	9790	9790	9790	0
21	20240110	185100	1825838850	9790	9790	9790	9790	0
22	20240110	185000	1825838850	9790	9790	9790	9790	0
23	20240110	184900	1825838850	9790	9790	9790	9790	0
24	20240110	184800	1825838850	9790	9790	9790	9790	0
25	20240110	184700	1825838850	9790	9790	9790	9790	0
26	20240110	184600	1825838850	9790	9790	9790	9790	0
27	20240110	184500	1825838850	9790	9790	9790	9790	0
28	20240110	184400	1825838850	9790	9790	9790	9790	0
29	20240110	184300	1825838850	9790	9790	9790	9790	0
30	20240110	184200	1825838850	9790	9790	9790	9790	0
31	20240110	184100	1825838850	9790	9790	9790	9790	0
32	20240110	184000	1825838850	9790	9790	9790	9790	4386
33	20240110	183900	1825838850	9790	9790	9790	9790	0
34	20240110	183800	1825838850	9790	9790	9790	9790	0
35	20240110	183700	1825838850	9790	9790	9790	9790	0
36	20240110	183600	1825838850	9790	9790	9790	9790	0
37	20240110	183500	1825838850	9790	9790	9790	9790	0
38	20240110	183400	1825838850	9790	9790	9790	9790	0
39	20240110	183300	1825838850	9790	9790	9790	9790	0
40	20240110	183200	1825838850	9790	9790	9790	9790	0
41	20240110	183100	1825838850	9790	9790	9790	9790	0
42	20240110	183000	1825838850	9790	9790	9790	9790	0
43	20240110	182900	1825838850	9790	9790	9790	9790	0
44	20240110	182800	1825838850	9790	9790	9790	9790	0
45	20240110	182700	1825838850	9790	9790	9790	9790	0
46	20240110	182600	1825838850	9790	9790	9790	9790	0
47	20240110	182500	1825838850	9790	9790	9790	9790	0
48	20240110	182400	1825838850	9790	9790	9790	9790	0
49	20240110	182300	1825838850	9790	9790	9790	9790	0
50	20240110	182200	1825838850	9790	9790	9790	9790	0
51	20240110	182100	1825838850	9790	9790	9790	9790	0
52	20240110	182000	1825838850	9790	9790	9790	9790	0
53	20240110	181900	1825838850	9790	9790	9790	9790	0
54	20240110	181800	1825838850	9790	9790	9790	9790	0
55	20240110	181700	1825838850	9790	9790	9790	9790	0
56	20240110	181600	1825838850	9790	9790	9790	9790	0
57	20240110	181500	1825838850	9790	9790	9790	9790	0
58	20240110	181400	1825838850	9790	9790	9790	9790	0
59	20240110	181300	1825838850	9790	9790	9790	9790	0
60	20240110	181200	1825838850	9790	9790	9790	9790	0
61	20240110	181100	1825838850	9790	9790	9790	9790	0
62	20240110	181000	1825838850	9790	9790	9790	9790	4386
63	20240110	180900	1825838850	9790	9790	9790	9790	0
64	20240110	180800	1825838850	9790	9790	9790	9790	0
65	20240110	180700	1825838850	9790	9790	9790	9790	0
66	20240110	180600	1825838850	9790	9790	9790	9790	0
67	20240110	180500	1825838850	9790	9790	9790	9790	0
68	20240110	180400	1825838850	9790	9790	9790	9790	0
69	20240110	180300	1825838850	9790	9790	9790	9790	0
70	20240110	180200	1825838850	9790	9790	9790	9790	0
71	20240110	180100	1825838850	9790	9790	9790	9790	0
72	20240110	180000	1825838850	9790	9790	9790	9790	0
73	20240110	175900	1825838850	9790	9790	9790	9790	0
74	20240110	175800	1825838850	9790	9790	9790	9790	0
75	20240110	175700	1825838850	9790	9790	9790	9790	0
76	20240110	175600	1825838850	9790	9790	9790	9790	0
77	20240110	175500	1825838850	9790	9790	9790	9790	0
78	20240110	175400	1825838850	9790	9790	9790	9790	0
79	20240110	175300	1825838850	9790	9790	9790	9790	0
80	20240110	175200	1825838850	9790	9790	9790	9790	0
81	20240110	175100	1825838850	9790	9790	9790	9790	0
82	20240110	175000	1825838850	9790	9790	9790	9790	0
83	20240110	174900	1825838850	9790	9790	9790	9790	0
84	20240110	174800	1825838850	9790	9790	9790	9790	0
85	20240110	174700	1825838850	9790	9790	9790	9790	0
86	20240110	174600	1825838850	9790	9790	9790	9790	0
87	20240110	174500	1825838850	9790	9790	9790	9790	0
88	20240110	174400	1825838850	9790	9790	9790	9790	0
89	20240110	174300	1825838850	9790	9790	9790	9790	0
90	20240110	174200	1825838850	9790	9790	9790	9790	0
91	20240110	174100	1825838850	9790	9790	9790	9790	0
92	20240110	174000	1825838850	9790	9790	9790	9790	4386
93	20240110	173900	1825838850	9790	9790	9790	9790	0
94	20240110	173800	1825838850	9790	9790	9790	9790	0
95	20240110	173700	1825838850	9790	9790	9790	9790	0
96	20240110	173600	1825838850	9790	9790	9790	9790	0
97	20240110	173500	1825838850	9790	9790	9790	9790	0
98	20240110	173400	1825838850	9790	9790	9790	9790	0
99	20240110	173300	1825838850	9790	9790	9790	9790	0
100	20240110	173200	1825838850	9790	9790	9790	9790	0
101	20240110	173100	1825838850	9790	9790	9790	9790	0
102	20240110	173000	1825838850	9790	9790	9790	9790	0
103	20240110	172900	1825838850	9790	9790	9790	9790	0
104	20240110	172800	1825838850	9790	9790	9790	9790	0
105	20240110	172700	1825838850	9790	9790	9790	9790	0
106	20240110	172600	1825838850	9790	9790	9790	9790	0
107	20240110	172500	1825838850	9790	9790	9790	9790	0
108	20240110	172400	1825838850	9790	9790	9790	9790	0
109	20240110	172300	1825838850	9790	9790	9790	9790	0
110	20240110	172200	1825838850	9790	9790	9790	9790	0
111	20240110	172100	1825838850	9790	9790	9790	9790	0
112	20240110	172000	1825838850	9790	9790	9790	9790	0
113	20240110	171900	1825838850	9790	9790	9790	9790	0
114	20240110	171800	1825838850	9790	9790	9790	9790	0
115	20240110	171700	1825838850	9790	9790	9790	9790	0
116	20240110	171600	1825838850	9790	9790	9790	9790	0
117	20240110	171500	1825838850	9790	9790	9790	9790	0
118	20240110	171400	1825838850	9790	9790	9790	9790	0
119	20240110	171300	1825838850	9790	9790	9790	9790	0
120	20240110	171200	1825838850	9790	9790	9790	9790	0
121	20240110	171100	1825838850	9790	9790	9790	9790	0
122	20240110	171000	1825838850	9790	9790	9790	9790	4386
123	20240110	170900	1825838850	9790	9790	9790	9790	0
124	20240110	170800	1825838850	9790	9790	9790	9790	0
125	20240110	170700	1825838850	9790	9790	9790	9790	0
126	20240110	170600	1825838850	9790	9790	9790	9790	0
127	20240110	170500	1825838850	9790	9790	9790	9790	0
128	20240110	170400	1825838850	9790	9790	9790	9790	0
129	20240110	170300	1825838850	9790	9790	9790	9790	0
130	20240110	170200	1825838850	9790	9790	9790	9790	0
131	20240110	170100	1825838850	9790	9790	9790	9790	0
132	20240110	170000	1825838850	9790	9790	9790	9790	0
133	20240110	165900	1825838850	9790	9790	9790	9790	0
134	20240110	165800	1825838850	9790	9790	9790	9790	0
135	20240110	165700	1825838850	9790	9790	9790	9790	0
136	20240110	165600	1825838850	9790	9790	9790	9790	0
137	20240110	165500	1825838850	9790	9790	9790	9790	0
138	20240110	165400	1825838850	9790	9790	9790	9790	0
139	20240110	165300	1825838850	9790	9790	9790	9790	0
140	20240110	165200	1825838850	9790	9790	9790	9790	0
141	20240110	165100	1825838850	9790	9790	9790	9790	0
142	20240110	165000	1825838850	9790	9790	9790	9790	0
143	20240110	164900	1825838850	9790	9790	9790	9790	0
144	20240110	164800	1825838850	9790	9790	9790	9790	0
145	20240110	164700	1825838850	9790	9790	9790	9790	0
146	20240110	164600	1825838850	9790	9790	9790	9790	0
147	20240110	164500	1825838850	9790	9790	9790	9790	0
148	20240110	164400	1825838850	9790	9790	9790	9790	0
149	20240110	164300	1825838850	9790	9790	9790	9790	0
150	20240110	164200	1825838850	9790	9790	9790	9790	0
151	20240110	164100	1825838850	9790	9790	9790	9790	0
152	20240110	164000	1825838850	9790	9790	9790	9790	4386
153	20240110	163900	1825838850	9790	9790	9790	9790	0
154	20240110	163800	1825838850	9790	9790	9790	9790	0
155	20240110	163700	1825838850	9790	9790	9790	9790	0
156	20240110	163600	1825838850	9790	9790	9790	9790	0
157	20240110	163500	1825838850	9790	9790	9790	9790	0
158	20240110	163400	1825838850	9790	9790	9790	9790	0
159	20240110	163300	1825838850	9790	9790	9790	9790	0
160	20240110	163200	1825838850	9790	9790	9790	9790	0
161	20240110	163100	1825838850	9790	9790	9790	9790	0
162	20240110	163000	1825838850	9790	9790	9790	9790	0
163	20240110	162900	1825838850	9790	9790	9790	9790	0
164	20240110	162800	1825838850	9790	9790	9790	9790	0
165	20240110	162700	1825838850	9790	9790	9790	9790	0
166	20240110	162600	1825838850	9790	9790	9790	9790	0
167	20240110	162500	1825838850	9790	9790	9790	9790	0
168	20240110	162400	1825838850	9790	9790	9790	9790	0
169	20240110	162300	1825838850	9790	9790	9790	9790	0
170	20240110	162200	1825838850	9790	9790	9790	9790	0
171	20240110	162100	1825838850	9790	9790	9790	9790	0
172	20240110	162000	1825838850	9790	9790	9790	9790	0
173	20240110	161900	1825838850	9790	9790	9790	9790	0
174	20240110	161800	1825838850	9790	9790	9790	9790	0
175	20240110	161700	1825838850	9790	9790	9790	9790	0
176	20240110	161600	1825838850	9790	9790	9790	9790	0
177	20240110	161500	1825838850	9790	9790	9790	9790	0
178	20240110	161400	1825838850	9790	9790	9790	9790	0
179	20240110	161300	1825838850	9790	9790	9790	9790	0
180	20240110	161200	1825838850	9790	9790	9790	9790	0
181	20240110	161100	1825838850	9790	9790	9790	9790	0
182	20240110	161000	1825838850	9790	9790	9790	9790	4386
183	20240110	160900	1825838850	9790	9790	9790	9790	0
184	20240110	160800	1825838850	9790	9790	9790	9790	0
185	20240110	160700	1825838850	9790	9790	9790	9790	0
186	20240110	160600	1825838850	9790	9790	9790	9790	0
187	20240110	160500	1825838850	9790	9790	9790	9790	0
188	20240110	160400	1825838850	9790	9790	9790	9790	0
189	20240110	160300	1825838850	9790	9790	9790	9790	0
190	20240110	160200	1825838850	9790	9790	9790	9790	0
191	20240110	160100	1825838850	9790	9790	9790	9790	0
192	20240110	160000	1825838850	9790	9790	9790	9790	0
193	20240110	155900	1825838850	9790	9790	9790	9790	0
194	20240110	155800	1825838850	9790	9790	9790	9790	0
195	20240110	155700	1825838850	9790	9790	9790	9790	0
196	20240110	155600	1825838850	9790	9790	9790	9790	0
197	20240110	155500	1825838850	9790	9790	9790	9790	0
198	20240110	155400	1825838850	9790	9790	9790	9790	0
199	20240110	155300	1825838850	9790	9790	9790	9790	0
200	20240110	155200	1825838850	9790	9790	9790	9790	0
201	20240110	155100	1825838850	9790	9790	9790	9790	0
202	20240110	155000	1825838850	9790	9790	9790	9790	0
203	20240110	154900	1825838850	9790	9790	9790	9790	0
204	20240110	154800	1825838850	9790	9790	9790	9790	0
205	20240110	154700	1825838850	9790	9790	9790	9790	0
206	20240110	154600	1825838850	9790	9790	9790	9790	0
207	20240110	154500	1825838850	9790	9790	9790	9790	0
208	20240110	154400	1825838850	9790	9790	9790	9790	0
209	20240110	154300	1825838850	9790	9790	9790	9790	0
210	20240110	154200	1825838850	9790	9790	9790	9790	0
211	20240110	154100	1825838850	9790	9790	9790	9790	0
212	20240110	154000	1825838850	9790	9790	9790	9790	4386
213	20240110	153900	1825838850	9790	9790	9790	9790	0
214	20240110	153800	1825838850	9790	9790	9790	9790	0
215	20240110	153700	1825838850	9790	9790	9790	9790	0
216	20240110	153600	1825838850	9790	9790	9790	9790	0
217	20240110	153500	1825838850	9790	9790	9790	9790	0
218	20240110	153400	1825838850	9790	9790	9790	9790	0
219	20240110	153300	1825838850	9790	9790	9790	9790	0
220	20240110	153200	1825838850	9790	9790	9790	9790	0
221	20240110	153100	1825838850	9790	9790	9790	9790	0
222	20240110	153000	1825838850	9790	9790	9790	9790	4386
223	20240110	152900	1782899910	9790	9790	9790	9790	0
224	20240110	152800	1782899910	9790	9790	9790	9790	0
225	20240110	152700	1782899910	9790	9790	9790	9790	0
226	20240110	152600	1782899910	9790	9790	9790	9790	0
227	20240110	152500	1782899910	9790	9790	9790	9790	0
228	20240110	152400	1782899910	9790	9790	9790	9790	0
229	20240110	152300	1782899910	9790	9790	9790	9790	0
230	20240110	152200	1782899910	9790	9790	9790	9790	0
231	20240110	152100	1782899910	9790	9790	9790	9790	0
232	20240110	152000	1782899910	9790	9790	9790	9790	0
233	20240110	151900	1782899910	9790	9790	9790	9790	100
234	20240110	151800	1781920910	9800	9780	9800	9780	1180
235	20240110	151700	1770373290	9780	9770	9780	9760	360
236	20240110	151600	1766855920	9760	9770	9770	9760	185
237	20240110	151500	1765050160	9770	9770	9770	9770	668
238	20240110	151400	1758523800	9770	9770	9780	9770	333
239	20240110	151300	1755270180	9770	9770	9770	9770	0
240	20240110	151200	1755270180	9770	9770	9770	9770	0
241	20240110	151100	1755270180	9770	9770	9770	9770	822
242	20240110	151000	1747239240	9780	9800	9800	9780	1124
243	20240110	150900	1736241050	9790	9780	9790	9780	828
244	20240110	150800	1728135040	9780	9790	9790	9780	70
245	20240110	150700	1727450340	9780	9770	9780	9770	489
246	20240110	150600	1722669650	9770	9770	9770	9770	116
247	20240110	150500	1721536330	9770	9770	9770	9770	102
248	20240110	150400	1720539790	9770	9770	9770	9770	5
249	20240110	150300	1720490940	9770	9770	9770	9770	100
250	20240110	150200	1719513940	9780	9780	9780	9780	915
251	20240110	150100	1710565240	9780	9780	9790	9780	192
252	20240110	150000	1708686810	9780	9770	9780	9770	54
253	20240110	145900	1708158700	9770	9770	9770	9770	60
254	20240110	145800	1707572500	9770	9770	9770	9770	101
255	20240110	145700	1706585730	9790	9790	9790	9790	0
256	20240110	145600	1706585730	9790	9790	9790	9790	0
257	20240110	145500	1706585730	9790	9760	9790	9760	288
258	20240110	145400	1703773820	9760	9760	9760	9760	257
259	20240110	145300	1701265500	9760	9760	9760	9760	76
260	20240110	145200	1700523740	9750	9750	9750	9750	0
261	20240110	145100	1700523740	9750	9750	9750	9750	0
262	20240110	145000	1700523740	9750	9750	9750	9750	20
263	20240110	144900	1700328740	9750	9750	9750	9750	0
264	20240110	144800	1700328740	9750	9760	9760	9750	14
265	20240110	144700	1700192220	9750	9750	9750	9750	211
266	20240110	144600	1698134970	9750	9770	9770	9750	309
267	20240110	144500	1695118620	9770	9770	9770	9770	0
268	20240110	144400	1695118620	9770	9770	9770	9770	0
269	20240110	144300	1695118620	9770	9770	9780	9770	249
270	20240110	144200	1692685290	9780	9780	9780	9780	216
271	20240110	144100	1690572810	9780	9780	9780	9780	1
272	20240110	144000	1690563030	9750	9770	9770	9750	929
273	20240110	143900	1681493020	9770	9770	9770	9770	0
274	20240110	143800	1681493020	9770	9770	9770	9760	94
275	20240110	143700	1680574850	9770	9780	9780	9770	66
276	20240110	143600	1679929730	9770	9770	9770	9770	18
277	20240110	143500	1679753870	9760	9760	9760	9760	147
278	20240110	143400	1678319150	9760	9760	9760	9760	1
279	20240110	143300	1678309390	9760	9760	9760	9760	6
280	20240110	143200	1678250830	9750	9760	9760	9750	193
281	20240110	143100	1676368520	9780	9780	9780	9780	2
282	20240110	143000	1676348960	9780	9770	9780	9760	23
283	20240110	142900	1676124450	9770	9770	9770	9770	0
284	20240110	142800	1676124450	9770	9770	9770	9770	184
285	20240110	142700	1674326770	9770	9770	9770	9770	0
286	20240110	142600	1674326770	9770	9760	9770	9760	36
287	20240110	142500	1673975400	9750	9750	9750	9750	10
288	20240110	142400	1673877900	9750	9760	9760	9750	586
289	20240110	142300	1668162200	9760	9760	9760	9760	2
290	20240110	142200	1668142680	9750	9760	9760	9750	782
291	20240110	142100	1660514390	9760	9770	9780	9760	637
292	20240110	142000	1654294250	9790	9780	9790	9780	100
293	20240110	141900	1653315550	9780	9780	9780	9770	16
294	20240110	141800	1653159080	9780	9790	9790	9780	117
295	20240110	141700	1652013850	9790	9790	9790	9790	95
296	20240110	141600	1651083800	9790	9780	9790	9780	200
297	20240110	141500	1649126800	9780	9780	9780	9780	3
298	20240110	141400	1649097460	9790	9790	9790	9780	472
299	20240110	141300	1644476680	9790	9790	9790	9790	28
300	20240110	141200	1644202560	9790	9780	9790	9780	61
301	20240110	141100	1643605860	9770	9770	9770	9760	217
302	20240110	141000	1641486540	9770	9760	9770	9760	30
303	20240110	140900	1641193640	9760	9760	9760	9760	0
304	20240110	140800	1641193640	9760	9770	9780	9760	1126
305	20240110	140700	1630192140	9780	9780	9780	9780	21
306	20240110	140600	1629986760	9790	9790	9790	9790	178
307	20240110	140500	1628244140	9790	9780	9790	9780	76
308	20240110	140400	1627500650	9780	9770	9780	9770	95
309	20240110	140300	1626572290	9760	9760	9760	9760	0
310	20240110	140200	1626572290	9760	9760	9760	9760	71
311	20240110	140100	1625879330	9760	9750	9760	9750	357
312	20240110	140000	1622395820	9750	9750	9750	9740	17
313	20240110	135900	1622230210	9720	9740	9740	9720	709
314	20240110	135800	1615331850	9750	9750	9750	9750	13
315	20240110	135700	1615205100	9740	9740	9740	9740	500
316	20240110	135600	1610335100	9730	9730	9730	9730	86
317	20240110	135500	1609498320	9740	9740	9740	9740	1
318	20240110	135400	1609488580	9740	9740	9740	9740	5
319	20240110	135300	1609439880	9740	9740	9740	9740	0
320	20240110	135200	1609439880	9740	9740	9740	9740	230
321	20240110	135100	1607199680	9740	9760	9760	9740	1651
322	20240110	135000	1591107580	9760	9770	9780	9760	890
323	20240110	134900	1582417800	9780	9780	9780	9780	100
324	20240110	134800	1581439800	9780	9780	9780	9780	154
325	20240110	134700	1579933680	9790	9780	9790	9780	608
326	20240110	134600	1573986940	9780	9780	9780	9780	0
327	20240110	134500	1573986940	9780	9790	9790	9780	2
328	20240110	134400	1573967370	9780	9780	9780	9780	51
329	20240110	134300	1573468590	9780	9780	9780	9780	0
330	20240110	134200	1573468590	9780	9790	9790	9780	242
331	20240110	134100	1571101820	9780	9790	9790	9780	175
332	20240110	134000	1569389780	9790	9800	9800	9790	214
333	20240110	133900	1567294710	9800	9800	9800	9800	10
334	20240110	133800	1567196710	9790	9790	9790	9790	489
335	20240110	133700	1562409400	9800	9800	9800	9800	975
336	20240110	133600	1552854400	9800	9810	9810	9800	126
337	20240110	133500	1551619590	9810	9810	9810	9810	241
338	20240110	133400	1549255380	9810	9810	9810	9810	130
339	20240110	133300	1547980080	9800	9800	9800	9800	310
340	20240110	133200	1544942080	9810	9810	9810	9810	0
341	20240110	133100	1544942080	9810	9800	9810	9800	37
342	20240110	133000	1544579430	9800	9800	9800	9800	239
343	20240110	132900	1542237230	9800	9790	9800	9790	650
344	20240110	132800	1535869500	9790	9810	9810	9790	334
345	20240110	132700	1532598210	9800	9800	9800	9800	44
346	20240110	132600	1532167010	9810	9810	9810	9810	177
347	20240110	132500	1530430640	9810	9810	9810	9810	59
348	20240110	132400	1529851850	9810	9790	9810	9790	214
349	20240110	132300	1527756190	9800	9800	9800	9800	37
350	20240110	132200	1527393590	9800	9800	9800	9800	138
351	20240110	132100	1526041190	9800	9790	9800	9790	112
352	20240110	132000	1524943710	9790	9790	9790	9790	188
353	20240110	131900	1523103190	9790	9790	9790	9790	355
354	20240110	131800	1519627740	9790	9790	9790	9790	0
355	20240110	131700	1519627740	9790	9790	9790	9790	18
356	20240110	131600	1519451520	9790	9780	9790	9780	129
357	20240110	131500	1518189770	9780	9790	9790	9780	3721
358	20240110	131400	1481798340	9790	9790	9790	9790	324
359	20240110	131300	1478626380	9800	9800	9800	9800	1
360	20240110	131200	1478616580	9800	9790	9800	9790	182
361	20240110	131100	1476834020	9790	9790	9790	9790	40
362	20240110	131000	1476442420	9790	9790	9790	9790	254
363	20240110	130900	1473955760	9790	9790	9790	9790	234
364	20240110	130800	1471664900	9790	9800	9800	9790	258
365	20240110	130700	1469137600	9780	9790	9790	9780	951
366	20240110	130600	1459827380	9800	9800	9800	9800	125
367	20240110	130500	1458602380	9800	9810	9810	9800	764
368	20240110	130400	1451115020	9810	9810	9810	9810	104
369	20240110	130300	1450094780	9810	9820	9820	9810	318
370	20240110	130200	1446974170	9820	9820	9820	9820	702
371	20240110	130100	1440080530	9820	9820	9820	9820	404
372	20240110	130000	1436113250	9820	9820	9820	9800	487
373	20240110	125900	1431330930	9820	9790	9820	9790	1662
374	20240110	125800	1415040640	9780	9780	9780	9780	100
375	20240110	125700	1414062640	9780	9780	9780	9780	0
376	20240110	125600	1414062640	9780	9790	9790	9780	110
377	20240110	125500	1412986740	9790	9780	9790	9780	148
378	20240110	125400	1411539000	9780	9780	9780	9780	0
379	20240110	125300	1411539000	9780	9780	9780	9780	0
380	20240110	125200	1411539000	9780	9780	9780	9780	29
381	20240110	125100	1411255380	9780	9780	9780	9780	105
382	20240110	125000	1410228480	9780	9780	9780	9780	3
383	20240110	124900	1410199140	9790	9790	9790	9790	1
384	20240110	124800	1410189350	9740	9740	9740	9740	0
385	20240110	124700	1410189350	9740	9740	9740	9740	107
386	20240110	124600	1409147170	9780	9780	9780	9780	50
387	20240110	124500	1408658170	9780	9780	9780	9780	6
388	20240110	124400	1408599490	9780	9750	9780	9750	30
389	20240110	124300	1408306960	9740	9750	9750	9740	14
390	20240110	124200	1408170590	9750	9750	9750	9750	1
391	20240110	124100	1408160840	9750	9750	9750	9750	0
392	20240110	124000	1408160840	9750	9750	9750	9750	0
393	20240110	123900	1408160840	9750	9760	9760	9750	269
394	20240110	123800	1405537860	9750	9750	9750	9750	0
395	20240110	123700	1405537860	9750	9750	9750	9750	0
396	20240110	123600	1405537860	9750	9750	9750	9750	0
397	20240110	123500	1405537860	9750	9750	9750	9750	67
398	20240110	123400	1404884610	9750	9750	9790	9750	82
399	20240110	123300	1404083700	9750	9790	9790	9750	223
400	20240110	123200	1401907900	9790	9790	9790	9790	212
401	20240110	123100	1399832420	9770	9770	9770	9770	0
402	20240110	123000	1399832420	9770	9770	9770	9770	1
403	20240110	122900	1399822650	9770	9770	9780	9760	178
404	20240110	122800	1398085230	9770	9770	9770	9770	1
405	20240110	122700	1398075460	9770	9770	9770	9770	35
406	20240110	122600	1397733510	9780	9780	9790	9770	53
407	20240110	122500	1397214980	9770	9730	9770	9730	3106
408	20240110	122400	1366942020	9730	9720	9730	9720	54
409	20240110	122300	1366416640	9720	9720	9720	9720	24
410	20240110	122200	1366183360	9720	9720	9720	9720	0
411	20240110	122100	1366183360	9720	9710	9720	9710	184
412	20240110	122000	1364395210	9710	9710	9720	9710	188
413	20240110	121900	1362569720	9710	9710	9710	9710	0
414	20240110	121800	1362569720	9710	9710	9710	9710	51
415	20240110	121700	1362074510	9680	9680	9680	9680	0
416	20240110	121600	1362074510	9680	9680	9680	9680	0
417	20240110	121500	1362074510	9680	9690	9690	9680	9
418	20240110	121400	1361987380	9680	9680	9680	9680	273
419	20240110	121300	1359344740	9680	9690	9690	9680	155
420	20240110	121200	1357843150	9690	9700	9700	9690	201
421	20240110	121100	1355894200	9710	9710	9710	9710	26
422	20240110	121000	1355641740	9710	9720	9720	9710	110
423	20240110	120900	1354572690	9700	9700	9700	9700	29
424	20240110	120800	1354291390	9720	9700	9720	9690	111
425	20240110	120700	1353214960	9700	9700	9700	9700	1
426	20240110	120600	1353205260	9690	9690	9690	9690	0
427	20240110	120500	1353205260	9690	9700	9700	9690	150
428	20240110	120400	1351751560	9700	9700	9700	9700	0
429	20240110	120300	1351751560	9700	9690	9700	9690	305
430	20240110	120200	1348793130	9690	9690	9690	9690	4
431	20240110	120100	1348754370	9690	9680	9690	9680	109
432	20240110	120000	1347699230	9680	9700	9700	9680	121
433	20240110	115900	1346527930	9680	9680	9680	9680	0
434	20240110	115800	1346527930	9680	9670	9680	9670	173
435	20240110	115700	1344853770	9680	9680	9680	9680	0
436	20240110	115600	1344853770	9680	9660	9700	9660	12
437	20240110	115500	1344737790	9670	9670	9670	9670	120
438	20240110	115400	1343577390	9660	9660	9670	9660	180
439	20240110	115300	1341838350	9660	9660	9660	9660	242
440	20240110	115200	1339500630	9670	9670	9680	9670	1806
441	20240110	115100	1322035720	9720	9690	9720	9670	2504
442	20240110	115000	1297784960	9690	9710	9720	9690	611
443	20240110	114900	1291851330	9720	9720	9720	9720	0
444	20240110	114800	1291851330	9720	9730	9730	9720	212
445	20240110	114700	1289788630	9700	9700	9700	9700	0
446	20240110	114600	1289788630	9700	9700	9700	9700	0
447	20240110	114500	1289788630	9700	9700	9710	9700	1478
448	20240110	114400	1275451980	9700	9710	9710	9700	1177
449	20240110	114300	1264034570	9700	9720	9720	9700	792
450	20240110	114200	1256345690	9740	9740	9740	9740	186
451	20240110	114100	1254534050	9740	9730	9740	9710	2102
452	20240110	114000	1234093950	9750	9780	9780	9730	2567
453	20240110	113900	1209080960	9780	9770	9780	9770	164
454	20240110	113800	1207478060	9780	9780	9780	9780	47
455	20240110	113700	1207018400	9770	9780	9780	9770	629
456	20240110	113600	1200866870	9790	9790	9790	9790	1014
457	20240110	113500	1190939810	9790	9790	9790	9790	1
458	20240110	113400	1190930020	9790	9780	9790	9780	22
459	20240110	113300	1190714740	9790	9790	9790	9790	589
460	20240110	113200	1184948430	9790	9800	9800	9790	406
461	20240110	113100	1180970420	9800	9820	9820	9800	333
462	20240110	113000	1177705570	9810	9810	9810	9810	73
463	20240110	112900	1176989440	9820	9820	9820	9820	0
464	20240110	112800	1176989440	9820	9820	9820	9820	4
465	20240110	112700	1176950160	9810	9810	9810	9810	69
466	20240110	112600	1176273270	9810	9820	9820	9810	859
467	20240110	112500	1167846460	9820	9820	9820	9820	16
468	20240110	112400	1167689340	9820	9830	9830	9820	624
469	20240110	112300	1161556280	9840	9840	9840	9830	204
470	20240110	112200	1159549920	9830	9840	9840	9830	21
471	20240110	112100	1159343380	9830	9840	9840	9830	213
472	20240110	112000	1157248500	9840	9840	9840	9830	346
473	20240110	111900	1153845560	9840	9840	9850	9840	13
474	20240110	111800	1153717620	9840	9840	9840	9840	158
475	20240110	111700	1152162900	9830	9830	9830	9830	52
476	20240110	111600	1151651740	9830	9840	9840	9830	100
477	20240110	111500	1150668730	9840	9840	9840	9840	45
478	20240110	111400	1150225930	9840	9830	9840	9830	117
479	20240110	111300	1149074880	9830	9840	9850	9830	175
480	20240110	111200	1147352850	9840	9840	9840	9840	110
481	20240110	111100	1146270450	9830	9830	9850	9820	449
482	20240110	111000	1141854710	9830	9820	9840	9820	519
483	20240110	110900	1136754330	9810	9800	9810	9800	1275
484	20240110	110800	1124246640	9800	9790	9800	9790	19
485	20240110	110700	1124060460	9800	9800	9800	9800	0
486	20240110	110600	1124060460	9800	9800	9800	9800	136
487	20240110	110500	1122727660	9800	9790	9800	9790	269
488	20240110	110400	1120092700	9790	9790	9790	9780	1284
489	20240110	110300	1107531390	9810	9810	9810	9810	0
490	20240110	110200	1107531390	9810	9790	9810	9790	460
491	20240110	110100	1103026930	9790	9780	9790	9780	169
492	20240110	110000	1101373510	9790	9790	9790	9790	226
493	20240110	105900	1099160970	9790	9800	9800	9790	1040
494	20240110	105800	1088979270	9800	9800	9800	9800	0
495	20240110	105700	1088979270	9800	9800	9800	9800	13
496	20240110	105600	1088851870	9800	9800	9800	9790	113
497	20240110	105500	1087744480	9800	9800	9800	9800	37
498	20240110	105400	1087381880	9800	9790	9800	9790	553
499	20240110	105300	1081968000	9790	9800	9800	9790	277
500	20240110	105200	1079255440	9800	9810	9810	9800	250
501	20240110	105100	1076804940	9810	9810	9810	9810	101
502	20240110	105000	1075814130	9820	9820	9820	9800	382
503	20240110	104900	1072066450	9820	9810	9820	9800	870
504	20240110	104800	1063536940	9820	9820	9820	9810	483
505	20240110	104700	1058798690	9830	9820	9830	9820	52
506	20240110	104600	1058288040	9810	9810	9810	9800	335
507	20240110	104500	1055003990	9800	9800	9800	9800	32
508	20240110	104400	1054690390	9820	9800	9820	9800	3
509	20240110	104300	1054660970	9800	9810	9810	9800	700
510	20240110	104200	1047795970	9800	9800	9810	9800	112
511	20240110	104100	1046697370	9800	9790	9800	9790	110
512	20240110	104000	1045619950	9800	9800	9800	9790	59
513	20240110	103900	1045042310	9790	9790	9790	9790	165
514	20240110	103800	1043426960	9800	9800	9800	9800	1
515	20240110	103700	1043417160	9820	9800	9820	9780	487
516	20240110	103600	1038651450	9800	9810	9810	9800	65
517	20240110	103500	1038014440	9800	9800	9800	9800	160
518	20240110	103400	1036446440	9800	9780	9800	9770	228
519	20240110	103300	1034215760	9770	9770	9770	9770	0
520	20240110	103200	1034215760	9770	9780	9800	9770	102
521	20240110	103100	1033218220	9760	9780	9780	9760	205
522	20240110	103000	1031215540	9780	9780	9790	9780	136
523	20240110	102900	1029884590	9790	9770	9790	9770	65
524	20240110	102800	1029249040	9770	9750	9770	9750	392
525	20240110	102700	1025423580	9750	9750	9770	9750	241
526	20240110	102600	1023073270	9750	9760	9760	9740	330
527	20240110	102500	1019856270	9750	9750	9780	9740	191
528	20240110	102400	1017991310	9780	9770	9780	9730	1168
529	20240110	102300	1006592520	9770	9790	9810	9770	527
530	20240110	102200	1001430950	9780	9780	9790	9770	249
531	20240110	102100	998994660	9790	9810	9810	9770	2578
532	20240110	102000	973776450	9810	9820	9850	9810	1131
533	20240110	101900	962677980	9820	9840	9840	9820	1278
534	20240110	101800	950117550	9860	9880	9880	9840	2659
535	20240110	101700	923892090	9880	9890	9890	9870	269
536	20240110	101600	921235550	9890	9870	9890	9870	62
537	20240110	101500	920622410	9860	9870	9870	9860	278
538	20240110	101400	917880510	9870	9910	9910	9870	971
539	20240110	101300	908279260	9910	9880	9910	9880	1661
540	20240110	101200	891836450	9860	9860	9880	9840	2356
541	20240110	101100	868628400	9860	9860	9880	9860	1662
542	20240110	101000	852227430	9860	9840	9890	9820	335
543	20240110	100900	848932230	9840	9870	9870	9840	1524
544	20240110	100800	833925350	9870	9890	9910	9860	2451
545	20240110	100700	809707930	9900	9930	9930	9890	1249
546	20240110	100600	797342290	9930	9910	9930	9910	2400
547	20240110	100500	773537270	9910	9890	9920	9870	6181
548	20240110	100400	712305200	9900	9880	9900	9860	977
549	20240110	100300	702649350	9880	9880	9890	9860	282
550	20240110	100200	699862330	9870	9880	9890	9860	1896
551	20240110	100100	681156880	9880	9890	9900	9860	1997
552	20240110	100000	661418570	9890	9890	9890	9880	1740
553	20240110	095900	644215930	9890	9870	9890	9870	3851
554	20240110	095800	606144230	9880	9820	9880	9810	12087
555	20240110	095700	487185170	9810	9810	9820	9810	152
556	20240110	095600	485694030	9820	9810	9820	9810	44
557	20240110	095500	485262370	9810	9810	9810	9800	454
558	20240110	095400	480811060	9800	9810	9810	9800	76
559	20240110	095300	480066230	9800	9810	9810	9800	75
560	20240110	095200	479331050	9820	9810	9820	9810	447
561	20240110	095100	474943360	9820	9820	9820	9810	191
562	20240110	095000	473068490	9820	9790	9820	9790	1246
563	20240110	094900	460843660	9800	9790	9800	9760	242
564	20240110	094800	458475400	9800	9780	9800	9770	448
565	20240110	094700	454085740	9760	9800	9800	9760	104
566	20240110	094600	453069660	9810	9790	9810	9790	1154
567	20240110	094500	441760000	9790	9770	9800	9770	448
568	20240110	094400	437372080	9750	9770	9770	9750	714
569	20240110	094300	430403480	9760	9800	9800	9760	8
570	20240110	094200	430325320	9740	9800	9800	9740	479
571	20240110	094100	425643340	9770	9790	9810	9770	2067
572	20240110	094000	405377850	9740	9750	9790	9740	874
573	20240110	093900	396853780	9750	9750	9750	9730	871
574	20240110	093800	388367440	9750	9750	9750	9750	18
575	20240110	093700	388191940	9740	9750	9750	9730	333
576	20240110	093600	384945750	9730	9740	9740	9730	501
577	20240110	093500	380066300	9740	9740	9740	9740	35
578	20240110	093400	379725400	9740	9740	9740	9740	5
579	20240110	093300	379676700	9740	9740	9740	9740	217
580	20240110	093200	377563120	9730	9730	9740	9730	453
581	20240110	093100	373152980	9740	9730	9740	9730	105
582	20240110	093000	372131320	9730	9730	9740	9730	88
583	20240110	092900	371274930	9720	9740	9740	9720	455
584	20240110	092800	366847850	9750	9750	9750	9750	523
585	20240110	092700	361748600	9750	9750	9760	9750	86
586	20240110	092600	360910070	9740	9740	9740	9730	105
587	20240110	092500	359887470	9750	9760	9760	9740	154
588	20240110	092400	358385060	9730	9740	9740	9730	439
589	20240110	092300	354112320	9760	9750	9760	9750	475
590	20240110	092200	349479070	9750	9730	9750	9730	66
591	20240110	092100	348836790	9720	9730	9730	9710	614
592	20240110	092000	342870030	9730	9740	9740	9730	680
593	20240110	091900	336249850	9740	9750	9750	9740	741
594	20240110	091800	329027910	9750	9790	9790	9750	1995
595	20240110	091700	309547200	9780	9780	9780	9780	317
596	20240110	091600	306446940	9780	9800	9810	9780	1541
597	20240110	091500	291367310	9810	9800	9810	9800	569
598	20240110	091400	285788920	9800	9830	9830	9780	1048
599	20240110	091300	275514240	9840	9840	9840	9800	1476
600	20240110	091200	261002270	9840	9800	9840	9760	6765
601	20240110	091100	194626200	9790	9780	9800	9770	1471
602	20240110	091000	180227320	9780	9780	9790	9730	828
603	20240110	090900	172127680	9780	9780	9790	9730	1536
604	20240110	090800	157100760	9780	9770	9780	9730	4682
605	20240110	090700	111429130	9770	9750	9780	9750	1601
606	20240110	090600	95802610	9760	9720	9760	9720	3746
607	20240110	090500	59263060	9700	9700	9700	9700	10
608	20240110	090400	59166060	9690	9730	9730	9690	71
609	20240110	090300	58476830	9730	9740	9750	9660	1620
610	20240110	090200	42750560	9760	9700	9760	9660	720
611	20240110	090100	35741850	9700	9650	9700	9650	540
612	20240110	090000	30505860	9650	9710	9740	9650	3142