KissMeData/092200/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200300	1096683635	5040	5040	5040	5040	9985
3	20240110	200200	1096683635	5040	5040	5040	5040	0
4	20240110	200100	1096683635	5040	5040	5040	5040	0
5	20240110	200000	1096683635	5040	5040	5040	5040	0
6	20240110	195900	1096683635	5040	5040	5040	5040	0
7	20240110	195800	1096683635	5040	5040	5040	5040	0
8	20240110	195700	1096683635	5040	5040	5040	5040	0
9	20240110	195600	1096683635	5040	5040	5040	5040	0
10	20240110	195500	1096683635	5040	5040	5040	5040	0
11	20240110	195400	1096683635	5040	5040	5040	5040	0
12	20240110	195300	1096683635	5040	5040	5040	5040	0
13	20240110	195200	1096683635	5040	5040	5040	5040	0
14	20240110	195100	1096683635	5040	5040	5040	5040	0
15	20240110	195000	1096683635	5040	5040	5040	5040	0
16	20240110	194900	1096683635	5040	5040	5040	5040	0
17	20240110	194800	1096683635	5040	5040	5040	5040	0
18	20240110	194700	1096683635	5040	5040	5040	5040	0
19	20240110	194600	1096683635	5040	5040	5040	5040	0
20	20240110	194500	1096683635	5040	5040	5040	5040	0
21	20240110	194400	1096683635	5040	5040	5040	5040	0
22	20240110	194300	1096683635	5040	5040	5040	5040	0
23	20240110	194200	1096683635	5040	5040	5040	5040	0
24	20240110	194100	1096683635	5040	5040	5040	5040	0
25	20240110	194000	1096683635	5040	5040	5040	5040	0
26	20240110	193900	1096683635	5040	5040	5040	5040	0
27	20240110	193800	1096683635	5040	5040	5040	5040	0
28	20240110	193700	1096683635	5040	5040	5040	5040	0
29	20240110	193600	1096683635	5040	5040	5040	5040	0
30	20240110	193500	1096683635	5040	5040	5040	5040	0
31	20240110	193400	1096683635	5040	5040	5040	5040	0
32	20240110	193300	1096683635	5040	5040	5040	5040	9985
33	20240110	193200	1096683635	5040	5040	5040	5040	0
34	20240110	193100	1096683635	5040	5040	5040	5040	0
35	20240110	193000	1096683635	5040	5040	5040	5040	0
36	20240110	192900	1096683635	5040	5040	5040	5040	0
37	20240110	192800	1096683635	5040	5040	5040	5040	0
38	20240110	192700	1096683635	5040	5040	5040	5040	0
39	20240110	192600	1096683635	5040	5040	5040	5040	0
40	20240110	192500	1096683635	5040	5040	5040	5040	0
41	20240110	192400	1096683635	5040	5040	5040	5040	0
42	20240110	192300	1096683635	5040	5040	5040	5040	0
43	20240110	192200	1096683635	5040	5040	5040	5040	0
44	20240110	192100	1096683635	5040	5040	5040	5040	0
45	20240110	192000	1096683635	5040	5040	5040	5040	0
46	20240110	191900	1096683635	5040	5040	5040	5040	0
47	20240110	191800	1096683635	5040	5040	5040	5040	0
48	20240110	191700	1096683635	5040	5040	5040	5040	0
49	20240110	191600	1096683635	5040	5040	5040	5040	0
50	20240110	191500	1096683635	5040	5040	5040	5040	0
51	20240110	191400	1096683635	5040	5040	5040	5040	0
52	20240110	191300	1096683635	5040	5040	5040	5040	0
53	20240110	191200	1096683635	5040	5040	5040	5040	0
54	20240110	191100	1096683635	5040	5040	5040	5040	0
55	20240110	191000	1096683635	5040	5040	5040	5040	0
56	20240110	190900	1096683635	5040	5040	5040	5040	0
57	20240110	190800	1096683635	5040	5040	5040	5040	0
58	20240110	190700	1096683635	5040	5040	5040	5040	0
59	20240110	190600	1096683635	5040	5040	5040	5040	0
60	20240110	190500	1096683635	5040	5040	5040	5040	0
61	20240110	190400	1096683635	5040	5040	5040	5040	0
62	20240110	190300	1096683635	5040	5040	5040	5040	9985
63	20240110	190200	1096683635	5040	5040	5040	5040	0
64	20240110	190100	1096683635	5040	5040	5040	5040	0
65	20240110	190000	1096683635	5040	5040	5040	5040	0
66	20240110	185900	1096683635	5040	5040	5040	5040	0
67	20240110	185800	1096683635	5040	5040	5040	5040	0
68	20240110	185700	1096683635	5040	5040	5040	5040	0
69	20240110	185600	1096683635	5040	5040	5040	5040	0
70	20240110	185500	1096683635	5040	5040	5040	5040	0
71	20240110	185400	1096683635	5040	5040	5040	5040	0
72	20240110	185300	1096683635	5040	5040	5040	5040	0
73	20240110	185200	1096683635	5040	5040	5040	5040	0
74	20240110	185100	1096683635	5040	5040	5040	5040	0
75	20240110	185000	1096683635	5040	5040	5040	5040	0
76	20240110	184900	1096683635	5040	5040	5040	5040	0
77	20240110	184800	1096683635	5040	5040	5040	5040	0
78	20240110	184700	1096683635	5040	5040	5040	5040	0
79	20240110	184600	1096683635	5040	5040	5040	5040	0
80	20240110	184500	1096683635	5040	5040	5040	5040	0
81	20240110	184400	1096683635	5040	5040	5040	5040	0
82	20240110	184300	1096683635	5040	5040	5040	5040	0
83	20240110	184200	1096683635	5040	5040	5040	5040	0
84	20240110	184100	1096683635	5040	5040	5040	5040	0
85	20240110	184000	1096683635	5040	5040	5040	5040	0
86	20240110	183900	1096683635	5040	5040	5040	5040	0
87	20240110	183800	1096683635	5040	5040	5040	5040	0
88	20240110	183700	1096683635	5040	5040	5040	5040	0
89	20240110	183600	1096683635	5040	5040	5040	5040	0
90	20240110	183500	1096683635	5040	5040	5040	5040	0
91	20240110	183400	1096683635	5040	5040	5040	5040	0
92	20240110	183300	1096683635	5040	5040	5040	5040	9985
93	20240110	183200	1096683635	5040	5040	5040	5040	0
94	20240110	183100	1096683635	5040	5040	5040	5040	0
95	20240110	183000	1096683635	5040	5040	5040	5040	0
96	20240110	182900	1096683635	5040	5040	5040	5040	0
97	20240110	182800	1096683635	5040	5040	5040	5040	0
98	20240110	182700	1096683635	5040	5040	5040	5040	0
99	20240110	182600	1096683635	5040	5040	5040	5040	0
100	20240110	182500	1096683635	5040	5040	5040	5040	0
101	20240110	182400	1096683635	5040	5040	5040	5040	0
102	20240110	182300	1096683635	5040	5040	5040	5040	0
103	20240110	182200	1096683635	5040	5040	5040	5040	0
104	20240110	182100	1096683635	5040	5040	5040	5040	0
105	20240110	182000	1096683635	5040	5040	5040	5040	0
106	20240110	181900	1096683635	5040	5040	5040	5040	0
107	20240110	181800	1096683635	5040	5040	5040	5040	0
108	20240110	181700	1096683635	5040	5040	5040	5040	0
109	20240110	181600	1096683635	5040	5040	5040	5040	0
110	20240110	181500	1096683635	5040	5040	5040	5040	0
111	20240110	181400	1096683635	5040	5040	5040	5040	0
112	20240110	181300	1096683635	5040	5040	5040	5040	0
113	20240110	181200	1096683635	5040	5040	5040	5040	0
114	20240110	181100	1096683635	5040	5040	5040	5040	0
115	20240110	181000	1096683635	5040	5040	5040	5040	0
116	20240110	180900	1096683635	5040	5040	5040	5040	0
117	20240110	180800	1096683635	5040	5040	5040	5040	0
118	20240110	180700	1096683635	5040	5040	5040	5040	0
119	20240110	180600	1096683635	5040	5040	5040	5040	0
120	20240110	180500	1096683635	5040	5040	5040	5040	0
121	20240110	180400	1096683635	5040	5040	5040	5040	0
122	20240110	180300	1096683635	5040	5040	5040	5040	9985
123	20240110	180200	1096683635	5040	5040	5040	5040	0
124	20240110	180100	1096683635	5040	5040	5040	5040	0
125	20240110	180000	1096683635	5040	5040	5040	5040	0
126	20240110	175900	1096683635	5040	5040	5040	5040	0
127	20240110	175800	1096683635	5040	5040	5040	5040	0
128	20240110	175700	1096683635	5040	5040	5040	5040	0
129	20240110	175600	1096683635	5040	5040	5040	5040	0
130	20240110	175500	1096683635	5040	5040	5040	5040	0
131	20240110	175400	1096683635	5040	5040	5040	5040	0
132	20240110	175300	1096683635	5040	5040	5040	5040	0
133	20240110	175200	1096683635	5040	5040	5040	5040	0
134	20240110	175100	1096683635	5040	5040	5040	5040	0
135	20240110	175000	1096683635	5040	5040	5040	5040	0
136	20240110	174900	1096683635	5040	5040	5040	5040	0
137	20240110	174800	1096683635	5040	5040	5040	5040	0
138	20240110	174700	1096683635	5040	5040	5040	5040	0
139	20240110	174600	1096683635	5040	5040	5040	5040	0
140	20240110	174500	1096683635	5040	5040	5040	5040	0
141	20240110	174400	1096683635	5040	5040	5040	5040	0
142	20240110	174300	1096683635	5040	5040	5040	5040	0
143	20240110	174200	1096683635	5040	5040	5040	5040	0
144	20240110	174100	1096683635	5040	5040	5040	5040	0
145	20240110	174000	1096683635	5040	5040	5040	5040	0
146	20240110	173900	1096683635	5040	5040	5040	5040	0
147	20240110	173800	1096683635	5040	5040	5040	5040	0
148	20240110	173700	1096683635	5040	5040	5040	5040	0
149	20240110	173600	1096683635	5040	5040	5040	5040	0
150	20240110	173500	1096683635	5040	5040	5040	5040	0
151	20240110	173400	1096683635	5040	5040	5040	5040	0
152	20240110	173300	1096683635	5040	5040	5040	5040	9985
153	20240110	173200	1096683635	5040	5040	5040	5040	0
154	20240110	173100	1096683635	5040	5040	5040	5040	0
155	20240110	173000	1096683635	5040	5040	5040	5040	0
156	20240110	172900	1096683635	5040	5040	5040	5040	0
157	20240110	172800	1096683635	5040	5040	5040	5040	0
158	20240110	172700	1096683635	5040	5040	5040	5040	0
159	20240110	172600	1096683635	5040	5040	5040	5040	0
160	20240110	172500	1096683635	5040	5040	5040	5040	0
161	20240110	172400	1096683635	5040	5040	5040	5040	0
162	20240110	172300	1096683635	5040	5040	5040	5040	0
163	20240110	172200	1096683635	5040	5040	5040	5040	0
164	20240110	172100	1096683635	5040	5040	5040	5040	0
165	20240110	172000	1096683635	5040	5040	5040	5040	0
166	20240110	171900	1096683635	5040	5040	5040	5040	0
167	20240110	171800	1096683635	5040	5040	5040	5040	0
168	20240110	171700	1096683635	5040	5040	5040	5040	0
169	20240110	171600	1096683635	5040	5040	5040	5040	0
170	20240110	171500	1096683635	5040	5040	5040	5040	0
171	20240110	171400	1096683635	5040	5040	5040	5040	0
172	20240110	171300	1096683635	5040	5040	5040	5040	0
173	20240110	171200	1096683635	5040	5040	5040	5040	0
174	20240110	171100	1096683635	5040	5040	5040	5040	0
175	20240110	171000	1096683635	5040	5040	5040	5040	0
176	20240110	170900	1096683635	5040	5040	5040	5040	0
177	20240110	170800	1096683635	5040	5040	5040	5040	0
178	20240110	170700	1096683635	5040	5040	5040	5040	0
179	20240110	170600	1096683635	5040	5040	5040	5040	0
180	20240110	170500	1096683635	5040	5040	5040	5040	0
181	20240110	170400	1096683635	5040	5040	5040	5040	0
182	20240110	170300	1096683635	5040	5040	5040	5040	9985
183	20240110	170200	1096683635	5040	5040	5040	5040	0
184	20240110	170100	1096683635	5040	5040	5040	5040	0
185	20240110	170000	1096683635	5040	5040	5040	5040	0
186	20240110	165900	1096683635	5040	5040	5040	5040	0
187	20240110	165800	1096683635	5040	5040	5040	5040	0
188	20240110	165700	1096683635	5040	5040	5040	5040	0
189	20240110	165600	1096683635	5040	5040	5040	5040	0
190	20240110	165500	1096683635	5040	5040	5040	5040	0
191	20240110	165400	1096683635	5040	5040	5040	5040	0
192	20240110	165300	1096683635	5040	5040	5040	5040	0
193	20240110	165200	1096683635	5040	5040	5040	5040	0
194	20240110	165100	1096683635	5040	5040	5040	5040	0
195	20240110	165000	1096683635	5040	5040	5040	5040	0
196	20240110	164900	1096683635	5040	5040	5040	5040	0
197	20240110	164800	1096683635	5040	5040	5040	5040	0
198	20240110	164700	1096683635	5040	5040	5040	5040	0
199	20240110	164600	1096683635	5040	5040	5040	5040	0
200	20240110	164500	1096683635	5040	5040	5040	5040	0
201	20240110	164400	1096683635	5040	5040	5040	5040	0
202	20240110	164300	1096683635	5040	5040	5040	5040	0
203	20240110	164200	1096683635	5040	5040	5040	5040	0
204	20240110	164100	1096683635	5040	5040	5040	5040	0
205	20240110	164000	1096683635	5040	5040	5040	5040	0
206	20240110	163900	1096683635	5040	5040	5040	5040	0
207	20240110	163800	1096683635	5040	5040	5040	5040	0
208	20240110	163700	1096683635	5040	5040	5040	5040	0
209	20240110	163600	1096683635	5040	5040	5040	5040	0
210	20240110	163500	1096683635	5040	5040	5040	5040	0
211	20240110	163400	1096683635	5040	5040	5040	5040	0
212	20240110	163300	1096683635	5040	5040	5040	5040	9985
213	20240110	163200	1096683635	5040	5040	5040	5040	0
214	20240110	163100	1096683635	5040	5040	5040	5040	0
215	20240110	163000	1096683635	5040	5040	5040	5040	0
216	20240110	162900	1096683635	5040	5040	5040	5040	0
217	20240110	162800	1096683635	5040	5040	5040	5040	0
218	20240110	162700	1096683635	5040	5040	5040	5040	0
219	20240110	162600	1096683635	5040	5040	5040	5040	0
220	20240110	162500	1096683635	5040	5040	5040	5040	0
221	20240110	162400	1096683635	5040	5040	5040	5040	0
222	20240110	162300	1096683635	5040	5040	5040	5040	0
223	20240110	162200	1096683635	5040	5040	5040	5040	0
224	20240110	162100	1096683635	5040	5040	5040	5040	0
225	20240110	162000	1096683635	5040	5040	5040	5040	0
226	20240110	161900	1096683635	5040	5040	5040	5040	0
227	20240110	161800	1096683635	5040	5040	5040	5040	0
228	20240110	161700	1096683635	5040	5040	5040	5040	0
229	20240110	161600	1096683635	5040	5040	5040	5040	0
230	20240110	161500	1096683635	5040	5040	5040	5040	0
231	20240110	161400	1096683635	5040	5040	5040	5040	0
232	20240110	161300	1096683635	5040	5040	5040	5040	0
233	20240110	161200	1096683635	5040	5040	5040	5040	0
234	20240110	161100	1096683635	5040	5040	5040	5040	0
235	20240110	161000	1096683635	5040	5040	5040	5040	0
236	20240110	160900	1096683635	5040	5040	5040	5040	0
237	20240110	160800	1096683635	5040	5040	5040	5040	0
238	20240110	160700	1096683635	5040	5040	5040	5040	0
239	20240110	160600	1096683635	5040	5040	5040	5040	0
240	20240110	160500	1096683635	5040	5040	5040	5040	0
241	20240110	160400	1096683635	5040	5040	5040	5040	0
242	20240110	160300	1096683635	5040	5040	5040	5040	9985
243	20240110	160200	1096683635	5040	5040	5040	5040	0
244	20240110	160100	1096683635	5040	5040	5040	5040	0
245	20240110	160000	1096683635	5040	5040	5040	5040	0
246	20240110	155900	1096683635	5040	5040	5040	5040	0
247	20240110	155800	1096683635	5040	5040	5040	5040	0
248	20240110	155700	1096683635	5040	5040	5040	5040	0
249	20240110	155600	1096683635	5040	5040	5040	5040	0
250	20240110	155500	1096683635	5040	5040	5040	5040	0
251	20240110	155400	1096683635	5040	5040	5040	5040	0
252	20240110	155300	1096683635	5040	5040	5040	5040	0
253	20240110	155200	1096683635	5040	5040	5040	5040	0
254	20240110	155100	1096683635	5040	5040	5040	5040	0
255	20240110	155000	1096683635	5040	5040	5040	5040	0
256	20240110	154900	1096683635	5040	5040	5040	5040	0
257	20240110	154800	1096683635	5040	5040	5040	5040	0
258	20240110	154700	1096683635	5040	5040	5040	5040	0
259	20240110	154600	1096683635	5040	5040	5040	5040	0
260	20240110	154500	1096683635	5040	5040	5040	5040	0
261	20240110	154400	1096683635	5040	5040	5040	5040	0
262	20240110	154300	1096683635	5040	5040	5040	5040	0
263	20240110	154200	1096683635	5040	5040	5040	5040	0
264	20240110	154100	1096683635	5040	5040	5040	5040	0
265	20240110	154000	1096683635	5040	5040	5040	5040	0
266	20240110	153900	1096683635	5040	5040	5040	5040	0
267	20240110	153800	1096683635	5040	5040	5040	5040	0
268	20240110	153700	1096683635	5040	5040	5040	5040	0
269	20240110	153600	1096683635	5040	5040	5040	5040	0
270	20240110	153500	1096683635	5040	5040	5040	5040	0
271	20240110	153400	1096683635	5040	5040	5040	5040	0
272	20240110	153300	1096683635	5040	5040	5040	5040	9985
273	20240110	153200	1096683635	5040	5040	5040	5040	0
274	20240110	153100	1096683635	5040	5040	5040	5040	0
275	20240110	153000	1096683635	5040	5040	5040	5040	9985
276	20240110	152900	1046359235	5020	5020	5020	5020	0
277	20240110	152800	1046359235	5020	5020	5020	5020	0
278	20240110	152700	1046359235	5020	5020	5020	5020	0
279	20240110	152600	1046359235	5020	5020	5020	5020	0
280	20240110	152500	1046359235	5020	5020	5020	5020	0
281	20240110	152400	1046359235	5020	5020	5020	5020	0
282	20240110	152300	1046359235	5020	5020	5020	5020	0
283	20240110	152200	1046359235	5020	5020	5020	5020	0
284	20240110	152100	1046359235	5020	5020	5020	5020	0
285	20240110	152000	1046359235	5020	5020	5020	5020	0
286	20240110	151900	1046359235	5020	5020	5020	5020	576
287	20240110	151800	1043467715	5020	5010	5020	5010	470
288	20240110	151700	1041112335	5010	5010	5020	5010	403
289	20240110	151600	1039092295	5010	5000	5010	5000	2628
290	20240110	151500	1025951665	5010	5010	5010	5000	1700
291	20240110	151400	1017451065	5010	5010	5010	5010	100
292	20240110	151300	1016950065	5010	5010	5010	5000	288
293	20240110	151200	1015509935	5020	5010	5020	5000	280
294	20240110	151100	1014107135	5010	5010	5010	5010	66
295	20240110	151000	1013776475	5010	5020	5020	5010	105
296	20240110	150900	1013250395	5020	5020	5020	5010	43
297	20240110	150800	1013034735	5020	5010	5020	5010	338
298	20240110	150700	1011341335	5020	5020	5030	5020	1009
299	20240110	150600	1006276145	5020	5030	5030	5020	484
300	20240110	150500	1003844475	5030	5030	5030	5030	196
301	20240110	150400	1002858595	5030	5030	5030	5030	0
302	20240110	150300	1002858595	5030	5030	5030	5030	198
303	20240110	150200	1001862655	5030	5030	5030	5020	1274
304	20240110	150100	995466965	5030	5030	5030	5030	651
305	20240110	150000	992192435	5040	5040	5040	5030	362
306	20240110	145900	990369955	5040	5050	5050	5030	575
307	20240110	145800	987472855	5050	5030	5050	5030	4479
308	20240110	145700	964905955	5040	5020	5040	5020	5001
309	20240110	145600	939781495	5020	5010	5020	5010	403
310	20240110	145500	937762455	5020	5020	5020	5010	111
311	20240110	145400	937205335	5020	5010	5020	5010	1628
312	20240110	145300	929040675	5010	5010	5010	5010	1003
313	20240110	145200	924015645	5010	5010	5010	5000	947
314	20240110	145100	919276175	5010	5000	5010	5000	6091
315	20240110	145000	888790825	5000	4995	5000	4995	3716
316	20240110	144900	870221810	4995	4995	4995	4995	3
317	20240110	144800	870206825	4990	4995	4995	4990	515
318	20240110	144700	867636960	4990	4990	4990	4990	490
319	20240110	144600	865191860	4990	4990	4990	4990	5
320	20240110	144500	865166910	4990	4990	4990	4990	5
321	20240110	144400	865141960	4985	4985	4990	4985	306
322	20240110	144300	863616520	4990	4995	4995	4985	1105
323	20240110	144200	858107065	4995	4990	4995	4990	1714
324	20240110	144100	849551110	4990	4985	4990	4985	301
325	20240110	144000	848050620	4985	4985	4985	4985	210
326	20240110	143900	847003770	4985	4980	4985	4980	6
327	20240110	143800	846973865	4980	4985	4985	4980	13
328	20240110	143700	846909120	4985	4985	4985	4985	91
329	20240110	143600	846455485	4985	4985	4985	4985	550
330	20240110	143500	843713735	4985	4985	4985	4985	0
331	20240110	143400	843713735	4985	4985	4985	4985	0
332	20240110	143300	843713735	4985	4985	4985	4985	0
333	20240110	143200	843713735	4985	4985	4985	4985	11
334	20240110	143100	843658900	4990	4985	4990	4985	87
335	20240110	143000	843224775	4985	4980	4985	4980	664
336	20240110	142900	839917560	4980	4980	4980	4980	3
337	20240110	142800	839902620	4980	4980	4980	4980	72
338	20240110	142700	839544060	4980	4975	4980	4975	105
339	20240110	142600	839021680	4975	4970	4975	4970	6262
340	20240110	142500	807899100	4970	4970	4970	4970	5
341	20240110	142400	807874250	4970	4970	4970	4970	100
342	20240110	142300	807377250	4970	4970	4970	4970	0
343	20240110	142200	807377250	4970	4970	4970	4970	0
344	20240110	142100	807377250	4970	4970	4970	4970	59
345	20240110	142000	807084020	4965	4965	4965	4965	1584
346	20240110	141900	799219460	4965	4965	4965	4960	1127
347	20240110	141800	793624525	4965	4965	4965	4965	1539
348	20240110	141700	785983390	4965	4965	4965	4965	30
349	20240110	141600	785834440	4965	4965	4965	4965	1
350	20240110	141500	785829475	4965	4965	4965	4965	1
351	20240110	141400	785824510	4960	4965	4965	4960	21
352	20240110	141300	785720250	4965	4960	4965	4955	6222
353	20240110	141200	754889650	4965	4960	4965	4960	1688
354	20240110	141100	746517165	4965	4965	4965	4960	4
355	20240110	141000	746497315	4960	4960	4960	4960	200
356	20240110	140900	745505315	4965	4965	4965	4965	50
357	20240110	140800	745257065	4965	4965	4965	4965	1
358	20240110	140700	745252100	4965	4965	4965	4965	7
359	20240110	140600	745217345	4965	4970	4970	4965	12
360	20240110	140500	745157755	4970	4970	4970	4970	0
361	20240110	140400	745157755	4970	4970	4970	4970	20
362	20240110	140300	745058355	4970	4970	4970	4970	50
363	20240110	140200	744809855	4970	4965	4970	4965	511
364	20240110	140100	742272735	4965	4970	4970	4965	162
365	20240110	140000	741468385	4970	4970	4970	4970	35
366	20240110	135900	741294435	4970	4970	4970	4970	131
367	20240110	135800	740643365	4970	4970	4970	4970	0
368	20240110	135700	740643365	4970	4970	4970	4970	81
369	20240110	135600	740240795	4970	4970	4970	4970	0
370	20240110	135500	740240795	4970	4970	4970	4970	0
371	20240110	135400	740240795	4970	4970	4970	4970	2
372	20240110	135300	740230855	4970	4965	4970	4965	297
373	20240110	135200	738756245	4965	4960	4965	4960	128
374	20240110	135100	738120760	4965	4965	4965	4965	10
375	20240110	135000	738071110	4965	4965	4965	4965	1
376	20240110	134900	738066145	4965	4960	4965	4960	966
377	20240110	134800	733274775	4965	4965	4965	4965	70
378	20240110	134700	732927225	4970	4970	4970	4970	5
379	20240110	134600	732902375	4960	4965	4965	4960	8349
380	20240110	134500	691460315	4965	4965	4965	4965	509
381	20240110	134400	688933130	4965	4965	4965	4965	0
382	20240110	134300	688933130	4965	4965	4965	4965	82
383	20240110	134200	688526000	4960	4960	4960	4960	0
384	20240110	134100	688526000	4960	4965	4965	4960	2410
385	20240110	134000	676569205	4965	4965	4965	4965	83
386	20240110	133900	676157110	4965	4970	4970	4965	1985
387	20240110	133800	666298675	4975	4975	4975	4975	0
388	20240110	133700	666298675	4975	4975	4975	4975	50
389	20240110	133600	666049925	4975	4975	4975	4975	81
390	20240110	133500	665646950	4980	4980	4980	4980	0
391	20240110	133400	665646950	4980	4975	4980	4975	71
392	20240110	133300	665293670	4980	4980	4980	4980	220
393	20240110	133200	664198070	4970	4970	4970	4970	0
394	20240110	133100	664198070	4970	4970	4970	4970	137
395	20240110	133000	663517180	4980	4970	4980	4970	510
396	20240110	132900	660982070	4970	4970	4970	4970	212
397	20240110	132800	659928430	4970	4970	4970	4970	0
398	20240110	132700	659928430	4970	4970	4970	4970	1422
399	20240110	132600	652861090	4970	4970	4970	4970	541
400	20240110	132500	650172320	4970	4970	4970	4970	10
401	20240110	132400	650122620	4965	4965	4965	4965	0
402	20240110	132300	650122620	4965	4965	4970	4965	213
403	20240110	132200	649064825	4970	4970	4970	4970	0
404	20240110	132100	649064825	4970	4960	4970	4960	510
405	20240110	132000	646535125	4960	4960	4960	4960	1000
406	20240110	131900	641575125	4960	4965	4965	4960	809
407	20240110	131800	637559985	4960	4960	4960	4960	739
408	20240110	131700	633894545	4965	4965	4965	4965	30
409	20240110	131600	633745595	4965	4965	4965	4965	864
410	20240110	131500	629455835	4965	4965	4965	4965	12
411	20240110	131400	629396255	4965	4965	4965	4965	0
412	20240110	131300	629396255	4965	4965	4965	4965	9
413	20240110	131200	629351570	4965	4965	4965	4965	1451
414	20240110	131100	622147355	4965	4965	4965	4965	0
415	20240110	131000	622147355	4965	4965	4965	4965	0
416	20240110	130900	622147355	4965	4965	4965	4965	302
417	20240110	130800	620647925	4965	4965	4965	4965	500
418	20240110	130700	618165425	4980	4975	4980	4975	7
419	20240110	130600	618130575	4965	4965	4965	4965	0
420	20240110	130500	618130575	4965	4965	4965	4965	1
421	20240110	130400	618125610	4965	4965	4965	4965	100
422	20240110	130300	617629110	4960	4965	4965	4960	3254
423	20240110	130200	601486875	4965	4965	4965	4965	100
424	20240110	130100	600990375	4965	4965	4965	4965	1487
425	20240110	130000	593607420	4965	4965	4965	4965	0
426	20240110	125900	593607420	4965	4965	4975	4965	1627
427	20240110	125800	585529015	4970	4965	4970	4965	213
428	20240110	125700	584471165	4965	4970	4970	4965	3282
429	20240110	125600	568160455	4970	4970	4970	4970	9
430	20240110	125500	568115725	4970	4970	4970	4970	21
431	20240110	125400	568011355	4970	4970	4975	4970	240
432	20240110	125300	566818455	4970	4975	4975	4970	62
433	20240110	125200	566510015	4980	4980	4980	4980	8
434	20240110	125100	566470175	4980	4970	4980	4970	2
435	20240110	125000	566460225	4970	4970	4970	4970	10
436	20240110	124900	566410525	4985	4985	4985	4985	601
437	20240110	124800	563414540	4985	4985	4985	4985	1
438	20240110	124700	563409555	4985	4985	4985	4985	1
439	20240110	124600	563404570	4970	4970	4970	4970	0
440	20240110	124500	563404570	4970	4970	4970	4970	0
441	20240110	124400	563404570	4970	4970	4970	4970	15
442	20240110	124300	563330020	4970	4970	4970	4970	0
443	20240110	124200	563330020	4970	4970	4970	4970	150
444	20240110	124100	562584520	4970	4970	4970	4970	21
445	20240110	124000	562480150	4970	4970	4970	4970	0
446	20240110	123900	562480150	4970	4970	4970	4970	300
447	20240110	123800	560989150	4970	4975	4975	4970	3524
448	20240110	123700	543472520	4975	4975	4975	4975	37
449	20240110	123600	543288445	4975	4975	4975	4970	1444
450	20240110	123500	536110450	4980	4980	4980	4975	870
451	20240110	123400	531782085	4975	4980	4980	4975	59
452	20240110	123300	531488465	4975	4980	4980	4975	310
453	20240110	123200	529946165	4980	4980	4980	4980	100
454	20240110	123100	529448165	4985	4985	4985	4985	93
455	20240110	123000	528984560	4985	4985	4985	4985	0
456	20240110	122900	528984560	4985	4970	4985	4970	12
457	20240110	122800	528924755	4970	4975	4975	4970	2985
458	20240110	122700	514086895	4970	4975	4975	4970	215
459	20240110	122600	513018240	4975	4980	4980	4975	3772
460	20240110	122500	494249935	4985	4985	4985	4980	31
461	20240110	122400	494095450	4985	4985	4985	4985	100
462	20240110	122300	493596950	4980	4980	4980	4980	100
463	20240110	122200	493098950	4980	4980	4980	4980	0
464	20240110	122100	493098950	4980	4980	4980	4980	430
465	20240110	122000	490957550	4980	4980	4980	4980	1101
466	20240110	121900	485474570	4980	4980	4980	4980	55
467	20240110	121800	485200670	4980	4980	4980	4980	2
468	20240110	121700	485190710	4980	4980	4980	4980	150
469	20240110	121600	484443710	4980	4980	4980	4980	110
470	20240110	121500	483895910	4980	4980	4980	4980	210
471	20240110	121400	482850110	4980	4980	4980	4980	13
472	20240110	121300	482785370	4980	4980	4980	4980	9
473	20240110	121200	482740550	4980	4980	4980	4980	36
474	20240110	121100	482561270	4980	4980	4980	4980	858
475	20240110	121000	478288430	4980	4985	4985	4980	101
476	20240110	120900	477784950	4985	4980	4985	4980	135
477	20240110	120800	477112645	4985	4985	4985	4985	1
478	20240110	120700	477107660	4985	4985	4985	4980	145
479	20240110	120600	476385485	4985	4985	4985	4985	5
480	20240110	120500	476360560	4985	4985	4985	4985	91
481	20240110	120400	475906925	4985	4990	4990	4985	686
482	20240110	120300	472486655	4990	4990	4990	4990	1
483	20240110	120200	472481665	4990	4990	4990	4990	504
484	20240110	120100	469966705	4995	4995	4995	4995	1
485	20240110	120000	469961710	4995	4995	4995	4995	0
486	20240110	115900	469961710	4995	4995	4995	4995	1
487	20240110	115800	469956715	4990	4990	4990	4990	700
488	20240110	115700	466463715	4990	4990	4990	4990	0
489	20240110	115600	466463715	4990	4995	4995	4990	61
490	20240110	115500	466159070	4995	5000	5000	4995	171
491	20240110	115400	465304920	5000	5000	5000	5000	1
492	20240110	115300	465299920	5000	5000	5000	5000	0
493	20240110	115200	465299920	5000	4990	5000	4990	2
494	20240110	115100	465289930	5000	5000	5000	5000	0
495	20240110	115000	465289930	5000	4990	5000	4990	43
496	20240110	114900	465075340	5000	5000	5000	5000	201
497	20240110	114800	464070340	5000	5000	5000	5000	0
498	20240110	114700	464070340	5000	5000	5000	5000	1
499	20240110	114600	464065340	5000	5000	5000	5000	0
500	20240110	114500	464065340	5000	5000	5000	5000	1
501	20240110	114400	464060340	4995	4995	4995	4995	201
502	20240110	114300	463056345	4995	4990	4995	4975	11776
503	20240110	114200	404408740	4990	4990	4990	4990	254
504	20240110	114100	403141280	4990	4990	4990	4990	20
505	20240110	114000	403041480	4990	4995	4995	4990	566
506	20240110	113900	400217135	4990	4990	4990	4990	595
507	20240110	113800	397248085	4995	4995	4995	4995	1
508	20240110	113700	397243090	4990	4990	4990	4990	202
509	20240110	113600	396235110	4995	4990	4995	4990	562
510	20240110	113500	393430720	4995	4995	4995	4995	2
511	20240110	113400	393420730	5000	5000	5000	5000	1
512	20240110	113300	393415730	5000	5000	5000	5000	1
513	20240110	113200	393410730	5000	5000	5000	5000	3
514	20240110	113100	393395730	5000	5000	5000	5000	2
515	20240110	113000	393385730	5000	5000	5000	5000	1
516	20240110	112900	393380730	5000	5000	5000	5000	2
517	20240110	112800	393370730	5000	5000	5000	5000	0
518	20240110	112700	393370730	5000	5000	5000	5000	3
519	20240110	112600	393355730	5000	5000	5000	5000	15
520	20240110	112500	393280730	4990	4990	4990	4985	497
521	20240110	112400	390800725	5000	5000	5000	5000	1
522	20240110	112300	390795725	5000	5000	5000	5000	0
523	20240110	112200	390795725	5000	5000	5010	4990	5304
524	20240110	112100	364306800	5000	5000	5000	5000	264
525	20240110	112000	362986800	5010	5010	5010	5010	1
526	20240110	111900	362981790	5000	5000	5000	5000	822
527	20240110	111800	358871790	5000	5000	5000	5000	841
528	20240110	111700	354666790	5010	5010	5010	5010	1
529	20240110	111600	354661780	5010	5010	5010	5010	0
530	20240110	111500	354661780	5010	5010	5010	5010	1
531	20240110	111400	354656770	5010	5010	5010	5010	0
532	20240110	111300	354656770	5010	5000	5010	5000	502
533	20240110	111200	352146750	5000	5010	5010	5000	2
534	20240110	111100	352136740	5010	5010	5010	5010	1
535	20240110	111000	352131730	5000	5010	5010	5000	13
536	20240110	110900	352066720	5010	5010	5010	5010	0
537	20240110	110800	352066720	5010	5010	5010	5010	1
538	20240110	110700	352061710	5010	5010	5010	5010	1
539	20240110	110600	352056700	5010	5010	5010	5010	2
540	20240110	110500	352046680	5000	5010	5010	5000	26
541	20240110	110400	351916530	5010	5010	5010	5010	1
542	20240110	110300	351911520	5010	5010	5010	5010	0
543	20240110	110200	351911520	5010	5010	5010	5010	2
544	20240110	110100	351901500	5010	5010	5010	5010	21
545	20240110	110000	351796290	5010	5010	5010	5010	0
546	20240110	105900	351796290	5010	5000	5010	5000	699
547	20240110	105800	348301270	5000	5000	5000	5000	2403
548	20240110	105700	336286270	5010	5010	5010	5010	1
549	20240110	105600	336281260	5010	5010	5010	5010	15
550	20240110	105500	336206110	5010	5010	5010	5000	903
551	20240110	105400	331687880	5010	5020	5020	5010	1696
552	20240110	105300	323188960	5020	5010	5020	5010	405
553	20240110	105200	321159900	5020	5020	5020	5020	2
554	20240110	105100	321149860	5010	5020	5020	5010	232
555	20240110	105000	319987520	5020	5020	5020	5020	1
556	20240110	104900	319982500	5010	5010	5010	5010	20
557	20240110	104800	319882300	5030	5020	5030	5020	131
558	20240110	104700	319224670	5030	5030	5030	5030	0
559	20240110	104600	319224670	5030	5020	5030	5020	101
560	20240110	104500	318717640	5020	5020	5020	5020	499
561	20240110	104400	316212660	5010	5010	5010	5010	240
562	20240110	104300	315010260	5020	5010	5020	5010	8
563	20240110	104200	314970170	5020	5020	5020	5020	0
564	20240110	104100	314970170	5020	5020	5020	5020	213
565	20240110	104000	313900910	5020	5020	5020	5020	470
566	20240110	103900	311541510	5020	5020	5020	5020	1
567	20240110	103800	311536490	5020	5020	5020	5020	0
568	20240110	103700	311536490	5020	5010	5020	5010	303
569	20240110	103600	310018440	5010	5010	5010	5010	159
570	20240110	103500	309221850	5000	5000	5000	5000	5475
571	20240110	103400	281846850	5000	5010	5010	5000	11
572	20240110	103300	281791840	5010	5010	5010	5010	0
573	20240110	103200	281791840	5010	5010	5010	5010	1
574	20240110	103100	281786830	5000	5000	5000	5000	1
575	20240110	103000	281781830	5010	5010	5010	5000	12
576	20240110	102900	281721720	5010	5020	5020	5000	855
577	20240110	102800	277446120	5020	5010	5020	5000	6636
578	20240110	102700	244248930	5020	5020	5020	5020	11
579	20240110	102600	244193710	5020	5020	5020	5020	4
580	20240110	102500	244173630	5020	5020	5020	5020	6
581	20240110	102400	244143510	5010	5010	5010	5010	50
582	20240110	102300	243893010	5010	5020	5020	5010	202
583	20240110	102200	242880970	5020	5020	5020	5020	0
584	20240110	102100	242880970	5020	5020	5020	5020	1
585	20240110	102000	242875950	5020	5020	5020	5020	205
586	20240110	101900	241846850	5020	5020	5020	5020	8
587	20240110	101800	241806690	5010	5020	5020	5010	1113
588	20240110	101700	236230540	5020	5020	5020	5020	28
589	20240110	101600	236089980	5030	5010	5030	5010	581
590	20240110	101500	233179150	5020	5010	5020	5010	609
591	20240110	101400	230127970	5020	5020	5020	5020	55
592	20240110	101300	229851870	5010	5020	5020	5010	81
593	20240110	101200	229446050	5020	5020	5020	5020	1
594	20240110	101100	229441030	5020	5020	5020	5020	358
595	20240110	101000	227643870	5020	5020	5030	5020	231
596	20240110	100900	226484240	5030	5020	5030	5020	332
597	20240110	100800	224817580	5030	5030	5030	5030	10
598	20240110	100700	224767280	5030	5020	5030	5020	72
599	20240110	100600	224405790	5020	5020	5030	5020	553
600	20240110	100500	221629680	5030	5020	5030	5020	56
601	20240110	100400	221348550	5020	5020	5030	5020	158
602	20240110	100300	220555370	5030	5030	5030	5030	4
603	20240110	100200	220535250	5030	5030	5030	5030	203
604	20240110	100100	219514160	5030	5030	5030	5020	1712
605	20240110	100000	210919210	5030	5030	5030	5030	1
606	20240110	095900	210914180	5040	5040	5040	5040	0
607	20240110	095800	210914180	5040	5020	5040	5020	21
608	20240110	095700	210808740	5020	5040	5040	5020	182
609	20240110	095600	209893280	5030	5030	5040	5030	501
610	20240110	095500	207373240	5030	5030	5030	5030	759
611	20240110	095400	203555470	5040	5030	5040	5030	125
612	20240110	095300	202926710	5030	5030	5030	5030	1977
613	20240110	095200	192982400	5030	5030	5030	5030	0
614	20240110	095100	192982400	5030	5030	5030	5030	177
615	20240110	095000	192092090	5030	5030	5030	5030	1111
616	20240110	094900	186503760	5030	5020	5030	5020	188
617	20240110	094800	185559990	5030	5030	5030	5030	71
618	20240110	094700	185202860	5030	5030	5030	5030	10
619	20240110	094600	185152560	5020	5030	5030	5020	1363
620	20240110	094500	178308280	5030	5030	5030	5030	568
621	20240110	094400	175451240	5030	5020	5030	5020	158
622	20240110	094300	174658000	5020	5020	5020	5020	340
623	20240110	094200	172951200	5030	5030	5030	5030	202
624	20240110	094100	171935140	5020	5030	5030	5020	660
625	20240110	094000	168615410	5030	5030	5030	5030	22
626	20240110	093900	168504750	5020	5020	5020	5010	445
627	20240110	093800	166271130	5020	5020	5020	5020	0
628	20240110	093700	166271130	5020	5020	5020	5020	74
629	20240110	093600	165899650	5020	5000	5020	5000	5167
630	20240110	093500	140034980	5000	4990	5000	4990	3951
631	20240110	093400	120298460	4990	4990	4990	4990	138
632	20240110	093300	119609840	4995	4995	4995	4995	4
633	20240110	093200	119589860	4995	4990	4995	4990	74
634	20240110	093100	119220590	4990	4990	4990	4985	1019
635	20240110	093000	114140780	4990	4990	4995	4990	543
636	20240110	092900	111431150	4990	4990	4990	4990	40
637	20240110	092800	111231550	4990	4995	4995	4990	3616
638	20240110	092700	93186825	4995	4995	5000	4995	610
639	20240110	092600	90139855	5000	5000	5000	5000	115
640	20240110	092500	89564855	5000	5000	5000	5000	511
641	20240110	092400	87009855	5010	5010	5010	5000	127
642	20240110	092300	86374605	5010	5020	5020	5010	64
643	20240110	092200	86053955	5010	5010	5010	5010	256
644	20240110	092100	84771395	5020	5020	5020	5020	3
645	20240110	092000	84756335	5020	5020	5020	5020	19
646	20240110	091900	84660955	5010	5020	5030	5010	1030
647	20240110	091800	79500625	5030	5000	5030	5000	444
648	20240110	091700	77279965	5010	4990	5010	4990	387
649	20240110	091600	75348115	4995	5000	5000	4990	1452
650	20240110	091500	68100690	5000	5000	5010	5000	974
651	20240110	091400	63227970	5010	5020	5030	5010	794
652	20240110	091300	59243310	5020	5020	5020	5020	30
653	20240110	091200	59092710	5020	5020	5020	5020	2
654	20240110	091100	59082670	5000	5000	5000	5000	0
655	20240110	091000	59082670	5000	5010	5010	5000	160
656	20240110	090900	58281650	5010	5010	5010	5000	2291
657	20240110	090800	46823550	5010	5010	5010	5000	2783
658	20240110	090700	32885720	5020	5030	5040	5020	1320
659	20240110	090600	26255890	5040	5040	5040	5040	90
660	20240110	090500	25802290	5040	5040	5040	5040	590
661	20240110	090400	22828690	5050	5050	5050	5040	143
662	20240110	090300	22106960	5040	5020	5050	5020	1589
663	20240110	090200	14113580	5030	5030	5030	5030	140
664	20240110	090100	13409380	5030	5020	5030	5020	130
665	20240110	090000	12756080	5030	5030	5030	5030	2536