KissMeData/297090/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	210700	1902055550	9780	9780	9780	9780	1027
3	20240109	210600	1902055550	9780	9780	9780	9780	0
4	20240109	210500	1902055550	9780	9780	9780	9780	0
5	20240109	210400	1902055550	9780	9780	9780	9780	0
6	20240109	210300	1902055550	9780	9780	9780	9780	0
7	20240109	210200	1902055550	9780	9780	9780	9780	0
8	20240109	210100	1902055550	9780	9780	9780	9780	0
9	20240109	210000	1902055550	9780	9780	9780	9780	0
10	20240109	205900	1902055550	9780	9780	9780	9780	0
11	20240109	205800	1902055550	9780	9780	9780	9780	0
12	20240109	205700	1902055550	9780	9780	9780	9780	0
13	20240109	205600	1902055550	9780	9780	9780	9780	0
14	20240109	205500	1902055550	9780	9780	9780	9780	0
15	20240109	205400	1902055550	9780	9780	9780	9780	0
16	20240109	205300	1902055550	9780	9780	9780	9780	0
17	20240109	205200	1902055550	9780	9780	9780	9780	0
18	20240109	205100	1902055550	9780	9780	9780	9780	0
19	20240109	205000	1902055550	9780	9780	9780	9780	0
20	20240109	204900	1902055550	9780	9780	9780	9780	0
21	20240109	204800	1902055550	9780	9780	9780	9780	0
22	20240109	204700	1902055550	9780	9780	9780	9780	0
23	20240109	204600	1902055550	9780	9780	9780	9780	0
24	20240109	204500	1902055550	9780	9780	9780	9780	0
25	20240109	204400	1902055550	9780	9780	9780	9780	0
26	20240109	204300	1902055550	9780	9780	9780	9780	0
27	20240109	204200	1902055550	9780	9780	9780	9780	0
28	20240109	204100	1902055550	9780	9780	9780	9780	0
29	20240109	204000	1902055550	9780	9780	9780	9780	0
30	20240109	203900	1902055550	9780	9780	9780	9780	0
31	20240109	203800	1902055550	9780	9780	9780	9780	0
32	20240109	203700	1902055550	9780	9780	9780	9780	1027
33	20240109	203600	1902055550	9780	9780	9780	9780	0
34	20240109	203500	1902055550	9780	9780	9780	9780	0
35	20240109	203400	1902055550	9780	9780	9780	9780	0
36	20240109	203300	1902055550	9780	9780	9780	9780	0
37	20240109	203200	1902055550	9780	9780	9780	9780	0
38	20240109	203100	1902055550	9780	9780	9780	9780	0
39	20240109	203000	1902055550	9780	9780	9780	9780	0
40	20240109	202900	1902055550	9780	9780	9780	9780	0
41	20240109	202800	1902055550	9780	9780	9780	9780	0
42	20240109	202700	1902055550	9780	9780	9780	9780	0
43	20240109	202600	1902055550	9780	9780	9780	9780	0
44	20240109	202500	1902055550	9780	9780	9780	9780	0
45	20240109	202400	1902055550	9780	9780	9780	9780	0
46	20240109	202300	1902055550	9780	9780	9780	9780	0
47	20240109	202200	1902055550	9780	9780	9780	9780	0
48	20240109	202100	1902055550	9780	9780	9780	9780	0
49	20240109	202000	1902055550	9780	9780	9780	9780	0
50	20240109	201900	1902055550	9780	9780	9780	9780	0
51	20240109	201800	1902055550	9780	9780	9780	9780	0
52	20240109	201700	1902055550	9780	9780	9780	9780	0
53	20240109	201600	1902055550	9780	9780	9780	9780	0
54	20240109	201500	1902055550	9780	9780	9780	9780	0
55	20240109	201400	1902055550	9780	9780	9780	9780	0
56	20240109	201300	1902055550	9780	9780	9780	9780	0
57	20240109	201200	1902055550	9780	9780	9780	9780	0
58	20240109	201100	1902055550	9780	9780	9780	9780	0
59	20240109	201000	1902055550	9780	9780	9780	9780	0
60	20240109	200900	1902055550	9780	9780	9780	9780	0
61	20240109	200800	1902055550	9780	9780	9780	9780	0
62	20240109	200700	1902055550	9780	9780	9780	9780	1027
63	20240109	200600	1902055550	9780	9780	9780	9780	0
64	20240109	200500	1902055550	9780	9780	9780	9780	0
65	20240109	200400	1902055550	9780	9780	9780	9780	0
66	20240109	200300	1902055550	9780	9780	9780	9780	0
67	20240109	200200	1902055550	9780	9780	9780	9780	0
68	20240109	200100	1902055550	9780	9780	9780	9780	0
69	20240109	200000	1902055550	9780	9780	9780	9780	0
70	20240109	195900	1902055550	9780	9780	9780	9780	0
71	20240109	195800	1902055550	9780	9780	9780	9780	0
72	20240109	195700	1902055550	9780	9780	9780	9780	0
73	20240109	195600	1902055550	9780	9780	9780	9780	0
74	20240109	195500	1902055550	9780	9780	9780	9780	0
75	20240109	195400	1902055550	9780	9780	9780	9780	0
76	20240109	195300	1902055550	9780	9780	9780	9780	0
77	20240109	195200	1902055550	9780	9780	9780	9780	0
78	20240109	195100	1902055550	9780	9780	9780	9780	0
79	20240109	195000	1902055550	9780	9780	9780	9780	0
80	20240109	194900	1902055550	9780	9780	9780	9780	0
81	20240109	194800	1902055550	9780	9780	9780	9780	0
82	20240109	194700	1902055550	9780	9780	9780	9780	0
83	20240109	194600	1902055550	9780	9780	9780	9780	0
84	20240109	194500	1902055550	9780	9780	9780	9780	0
85	20240109	194400	1902055550	9780	9780	9780	9780	0
86	20240109	194300	1902055550	9780	9780	9780	9780	0
87	20240109	194200	1902055550	9780	9780	9780	9780	0
88	20240109	194100	1902055550	9780	9780	9780	9780	0
89	20240109	194000	1902055550	9780	9780	9780	9780	0
90	20240109	193900	1902055550	9780	9780	9780	9780	0
91	20240109	193800	1902055550	9780	9780	9780	9780	0
92	20240109	193700	1902055550	9780	9780	9780	9780	1027
93	20240109	193600	1902055550	9780	9780	9780	9780	0
94	20240109	193500	1902055550	9780	9780	9780	9780	0
95	20240109	193400	1902055550	9780	9780	9780	9780	0
96	20240109	193300	1902055550	9780	9780	9780	9780	0
97	20240109	193200	1902055550	9780	9780	9780	9780	0
98	20240109	193100	1902055550	9780	9780	9780	9780	0
99	20240109	193000	1902055550	9780	9780	9780	9780	0
100	20240109	192900	1902055550	9780	9780	9780	9780	0
101	20240109	192800	1902055550	9780	9780	9780	9780	0
102	20240109	192700	1902055550	9780	9780	9780	9780	0
103	20240109	192600	1902055550	9780	9780	9780	9780	0
104	20240109	192500	1902055550	9780	9780	9780	9780	0
105	20240109	192400	1902055550	9780	9780	9780	9780	0
106	20240109	192300	1902055550	9780	9780	9780	9780	0
107	20240109	192200	1902055550	9780	9780	9780	9780	0
108	20240109	192100	1902055550	9780	9780	9780	9780	0
109	20240109	192000	1902055550	9780	9780	9780	9780	0
110	20240109	191900	1902055550	9780	9780	9780	9780	0
111	20240109	191800	1902055550	9780	9780	9780	9780	0
112	20240109	191700	1902055550	9780	9780	9780	9780	0
113	20240109	191600	1902055550	9780	9780	9780	9780	0
114	20240109	191500	1902055550	9780	9780	9780	9780	0
115	20240109	191400	1902055550	9780	9780	9780	9780	0
116	20240109	191300	1902055550	9780	9780	9780	9780	0
117	20240109	191200	1902055550	9780	9780	9780	9780	0
118	20240109	191100	1902055550	9780	9780	9780	9780	0
119	20240109	191000	1902055550	9780	9780	9780	9780	0
120	20240109	190900	1902055550	9780	9780	9780	9780	0
121	20240109	190800	1902055550	9780	9780	9780	9780	0
122	20240109	190700	1902055550	9780	9780	9780	9780	1027
123	20240109	190600	1902055550	9780	9780	9780	9780	0
124	20240109	190500	1902055550	9780	9780	9780	9780	0
125	20240109	190400	1902055550	9780	9780	9780	9780	0
126	20240109	190300	1902055550	9780	9780	9780	9780	0
127	20240109	190200	1902055550	9780	9780	9780	9780	0
128	20240109	190100	1902055550	9780	9780	9780	9780	0
129	20240109	190000	1902055550	9780	9780	9780	9780	0
130	20240109	185900	1902055550	9780	9780	9780	9780	0
131	20240109	185800	1902055550	9780	9780	9780	9780	0
132	20240109	185700	1902055550	9780	9780	9780	9780	0
133	20240109	185600	1902055550	9780	9780	9780	9780	0
134	20240109	185500	1902055550	9780	9780	9780	9780	0
135	20240109	185400	1902055550	9780	9780	9780	9780	0
136	20240109	185300	1902055550	9780	9780	9780	9780	0
137	20240109	185200	1902055550	9780	9780	9780	9780	0
138	20240109	185100	1902055550	9780	9780	9780	9780	0
139	20240109	185000	1902055550	9780	9780	9780	9780	0
140	20240109	184900	1902055550	9780	9780	9780	9780	0
141	20240109	184800	1902055550	9780	9780	9780	9780	0
142	20240109	184700	1902055550	9780	9780	9780	9780	0
143	20240109	184600	1902055550	9780	9780	9780	9780	0
144	20240109	184500	1902055550	9780	9780	9780	9780	0
145	20240109	184400	1902055550	9780	9780	9780	9780	0
146	20240109	184300	1902055550	9780	9780	9780	9780	0
147	20240109	184200	1902055550	9780	9780	9780	9780	0
148	20240109	184100	1902055550	9780	9780	9780	9780	0
149	20240109	184000	1902055550	9780	9780	9780	9780	0
150	20240109	183900	1902055550	9780	9780	9780	9780	0
151	20240109	183800	1902055550	9780	9780	9780	9780	0
152	20240109	183700	1902055550	9780	9780	9780	9780	1027
153	20240109	183600	1902055550	9780	9780	9780	9780	0
154	20240109	183500	1902055550	9780	9780	9780	9780	0
155	20240109	183400	1902055550	9780	9780	9780	9780	0
156	20240109	183300	1902055550	9780	9780	9780	9780	0
157	20240109	183200	1902055550	9780	9780	9780	9780	0
158	20240109	183100	1902055550	9780	9780	9780	9780	0
159	20240109	183000	1902055550	9780	9780	9780	9780	0
160	20240109	182900	1902055550	9780	9780	9780	9780	0
161	20240109	182800	1902055550	9780	9780	9780	9780	0
162	20240109	182700	1902055550	9780	9780	9780	9780	0
163	20240109	182600	1902055550	9780	9780	9780	9780	0
164	20240109	182500	1902055550	9780	9780	9780	9780	0
165	20240109	182400	1902055550	9780	9780	9780	9780	0
166	20240109	182300	1902055550	9780	9780	9780	9780	0
167	20240109	182200	1902055550	9780	9780	9780	9780	0
168	20240109	182100	1902055550	9780	9780	9780	9780	0
169	20240109	182000	1902055550	9780	9780	9780	9780	0
170	20240109	181900	1902055550	9780	9780	9780	9780	0
171	20240109	181800	1902055550	9780	9780	9780	9780	0
172	20240109	181700	1902055550	9780	9780	9780	9780	0
173	20240109	181600	1902055550	9780	9780	9780	9780	0
174	20240109	181500	1902055550	9780	9780	9780	9780	0
175	20240109	181400	1902055550	9780	9780	9780	9780	0
176	20240109	181300	1902055550	9780	9780	9780	9780	0
177	20240109	181200	1902055550	9780	9780	9780	9780	0
178	20240109	181100	1902055550	9780	9780	9780	9780	0
179	20240109	181000	1902055550	9780	9780	9780	9780	0
180	20240109	180900	1902055550	9780	9780	9780	9780	0
181	20240109	180800	1902055550	9780	9780	9780	9780	0
182	20240109	180700	1902055550	9780	9780	9780	9780	1027
183	20240109	180600	1902055550	9780	9780	9780	9780	0
184	20240109	180500	1902055550	9780	9780	9780	9780	0
185	20240109	180400	1902055550	9780	9780	9780	9780	0
186	20240109	180300	1902055550	9780	9780	9780	9780	0
187	20240109	180200	1902055550	9780	9780	9780	9780	0
188	20240109	180100	1902055550	9780	9780	9780	9780	0
189	20240109	180000	1902055550	9780	9780	9780	9780	0
190	20240109	175900	1902055550	9780	9780	9780	9780	0
191	20240109	175800	1902055550	9780	9780	9780	9780	0
192	20240109	175700	1902055550	9780	9780	9780	9780	0
193	20240109	175600	1902055550	9780	9780	9780	9780	0
194	20240109	175500	1902055550	9780	9780	9780	9780	0
195	20240109	175400	1902055550	9780	9780	9780	9780	0
196	20240109	175300	1902055550	9780	9780	9780	9780	0
197	20240109	175200	1902055550	9780	9780	9780	9780	0
198	20240109	175100	1902055550	9780	9780	9780	9780	0
199	20240109	175000	1902055550	9780	9780	9780	9780	0
200	20240109	174900	1902055550	9780	9780	9780	9780	0
201	20240109	174800	1902055550	9780	9780	9780	9780	0
202	20240109	174700	1902055550	9780	9780	9780	9780	0
203	20240109	174600	1902055550	9780	9780	9780	9780	0
204	20240109	174500	1902055550	9780	9780	9780	9780	0
205	20240109	174400	1902055550	9780	9780	9780	9780	0
206	20240109	174300	1902055550	9780	9780	9780	9780	0
207	20240109	174200	1902055550	9780	9780	9780	9780	0
208	20240109	174100	1902055550	9780	9780	9780	9780	0
209	20240109	174000	1902055550	9780	9780	9780	9780	0
210	20240109	173900	1902055550	9780	9780	9780	9780	0
211	20240109	173800	1902055550	9780	9780	9780	9780	0
212	20240109	173700	1902055550	9780	9780	9780	9780	1027
213	20240109	173600	1902055550	9780	9780	9780	9780	0
214	20240109	173500	1902055550	9780	9780	9780	9780	0
215	20240109	173400	1902055550	9780	9780	9780	9780	0
216	20240109	173300	1902055550	9780	9780	9780	9780	0
217	20240109	173200	1902055550	9780	9780	9780	9780	0
218	20240109	173100	1902055550	9780	9780	9780	9780	0
219	20240109	173000	1902055550	9780	9780	9780	9780	0
220	20240109	172900	1902055550	9780	9780	9780	9780	0
221	20240109	172800	1902055550	9780	9780	9780	9780	0
222	20240109	172700	1902055550	9780	9780	9780	9780	0
223	20240109	172600	1902055550	9780	9780	9780	9780	0
224	20240109	172500	1902055550	9780	9780	9780	9780	0
225	20240109	172400	1902055550	9780	9780	9780	9780	0
226	20240109	172300	1902055550	9780	9780	9780	9780	0
227	20240109	172200	1902055550	9780	9780	9780	9780	0
228	20240109	172100	1902055550	9780	9780	9780	9780	0
229	20240109	172000	1902055550	9780	9780	9780	9780	0
230	20240109	171900	1902055550	9780	9780	9780	9780	0
231	20240109	171800	1902055550	9780	9780	9780	9780	0
232	20240109	171700	1902055550	9780	9780	9780	9780	0
233	20240109	171600	1902055550	9780	9780	9780	9780	0
234	20240109	171500	1902055550	9780	9780	9780	9780	0
235	20240109	171400	1902055550	9780	9780	9780	9780	0
236	20240109	171300	1902055550	9780	9780	9780	9780	0
237	20240109	171200	1902055550	9780	9780	9780	9780	0
238	20240109	171100	1902055550	9780	9780	9780	9780	0
239	20240109	171000	1902055550	9780	9780	9780	9780	0
240	20240109	170900	1902055550	9780	9780	9780	9780	0
241	20240109	170800	1902055550	9780	9780	9780	9780	0
242	20240109	170700	1902055550	9780	9780	9780	9780	1027
243	20240109	170600	1902055550	9780	9780	9780	9780	0
244	20240109	170500	1902055550	9780	9780	9780	9780	0
245	20240109	170400	1902055550	9780	9780	9780	9780	0
246	20240109	170300	1902055550	9780	9780	9780	9780	0
247	20240109	170200	1902055550	9780	9780	9780	9780	0
248	20240109	170100	1902055550	9780	9780	9780	9780	0
249	20240109	170000	1902055550	9780	9780	9780	9780	0
250	20240109	165900	1902055550	9780	9780	9780	9780	0
251	20240109	165800	1902055550	9780	9780	9780	9780	0
252	20240109	165700	1902055550	9780	9780	9780	9780	0
253	20240109	165600	1902055550	9780	9780	9780	9780	0
254	20240109	165500	1902055550	9780	9780	9780	9780	0
255	20240109	165400	1902055550	9780	9780	9780	9780	0
256	20240109	165300	1902055550	9780	9780	9780	9780	0
257	20240109	165200	1902055550	9780	9780	9780	9780	0
258	20240109	165100	1902055550	9780	9780	9780	9780	0
259	20240109	165000	1902055550	9780	9780	9780	9780	0
260	20240109	164900	1902055550	9780	9780	9780	9780	0
261	20240109	164800	1902055550	9780	9780	9780	9780	0
262	20240109	164700	1902055550	9780	9780	9780	9780	0
263	20240109	164600	1902055550	9780	9780	9780	9780	0
264	20240109	164500	1902055550	9780	9780	9780	9780	0
265	20240109	164400	1902055550	9780	9780	9780	9780	0
266	20240109	164300	1902055550	9780	9780	9780	9780	0
267	20240109	164200	1902055550	9780	9780	9780	9780	0
268	20240109	164100	1902055550	9780	9780	9780	9780	0
269	20240109	164000	1902055550	9780	9780	9780	9780	0
270	20240109	163900	1902055550	9780	9780	9780	9780	0
271	20240109	163800	1902055550	9780	9780	9780	9780	0
272	20240109	163700	1902055550	9780	9780	9780	9780	1027
273	20240109	163600	1902055550	9780	9780	9780	9780	0
274	20240109	163500	1902055550	9780	9780	9780	9780	0
275	20240109	163400	1902055550	9780	9780	9780	9780	0
276	20240109	163300	1902055550	9780	9780	9780	9780	0
277	20240109	163200	1902055550	9780	9780	9780	9780	0
278	20240109	163100	1902055550	9780	9780	9780	9780	0
279	20240109	163000	1902055550	9780	9780	9780	9780	0
280	20240109	162900	1902055550	9780	9780	9780	9780	0
281	20240109	162800	1902055550	9780	9780	9780	9780	0
282	20240109	162700	1902055550	9780	9780	9780	9780	0
283	20240109	162600	1902055550	9780	9780	9780	9780	0
284	20240109	162500	1902055550	9780	9780	9780	9780	0
285	20240109	162400	1902055550	9780	9780	9780	9780	0
286	20240109	162300	1902055550	9780	9780	9780	9780	0
287	20240109	162200	1902055550	9780	9780	9780	9780	0
288	20240109	162100	1902055550	9780	9780	9780	9780	0
289	20240109	162000	1902055550	9780	9780	9780	9780	0
290	20240109	161900	1902055550	9780	9780	9780	9780	0
291	20240109	161800	1902055550	9780	9780	9780	9780	0
292	20240109	161700	1902055550	9780	9780	9780	9780	0
293	20240109	161600	1902055550	9780	9780	9780	9780	0
294	20240109	161500	1902055550	9780	9780	9780	9780	0
295	20240109	161400	1902055550	9780	9780	9780	9780	0
296	20240109	161300	1902055550	9780	9780	9780	9780	0
297	20240109	161200	1902055550	9780	9780	9780	9780	0
298	20240109	161100	1902055550	9780	9780	9780	9780	0
299	20240109	161000	1902055550	9780	9780	9780	9780	0
300	20240109	160900	1902055550	9780	9780	9780	9780	0
301	20240109	160800	1902055550	9780	9780	9780	9780	0
302	20240109	160700	1902055550	9780	9780	9780	9780	1027
303	20240109	160600	1902055550	9780	9780	9780	9780	0
304	20240109	160500	1902055550	9780	9780	9780	9780	0
305	20240109	160400	1902055550	9780	9780	9780	9780	0
306	20240109	160300	1902055550	9780	9780	9780	9780	0
307	20240109	160200	1902055550	9780	9780	9780	9780	0
308	20240109	160100	1902055550	9780	9780	9780	9780	0
309	20240109	160000	1902055550	9780	9780	9780	9780	0
310	20240109	155900	1902055550	9780	9780	9780	9780	0
311	20240109	155800	1902055550	9780	9780	9780	9780	0
312	20240109	155700	1902055550	9780	9780	9780	9780	0
313	20240109	155600	1902055550	9780	9780	9780	9780	0
314	20240109	155500	1902055550	9780	9780	9780	9780	0
315	20240109	155400	1902055550	9780	9780	9780	9780	0
316	20240109	155300	1902055550	9780	9780	9780	9780	0
317	20240109	155200	1902055550	9780	9780	9780	9780	0
318	20240109	155100	1902055550	9780	9780	9780	9780	0
319	20240109	155000	1902055550	9780	9780	9780	9780	0
320	20240109	154900	1902055550	9780	9780	9780	9780	0
321	20240109	154800	1902055550	9780	9780	9780	9780	0
322	20240109	154700	1902055550	9780	9780	9780	9780	0
323	20240109	154600	1902055550	9780	9780	9780	9780	0
324	20240109	154500	1902055550	9780	9780	9780	9780	0
325	20240109	154400	1902055550	9780	9780	9780	9780	0
326	20240109	154300	1902055550	9780	9780	9780	9780	0
327	20240109	154200	1902055550	9780	9780	9780	9780	0
328	20240109	154100	1902055550	9780	9780	9780	9780	0
329	20240109	154000	1902055550	9780	9780	9780	9780	0
330	20240109	153900	1902055550	9780	9780	9780	9780	0
331	20240109	153800	1902055550	9780	9780	9780	9780	0
332	20240109	153700	1902055550	9780	9780	9780	9780	1027
333	20240109	153600	1902055550	9780	9780	9780	9780	0
334	20240109	153500	1902055550	9780	9780	9780	9780	0
335	20240109	153400	1902055550	9780	9780	9780	9780	0
336	20240109	153300	1902055550	9780	9780	9780	9780	0
337	20240109	153200	1902055550	9780	9780	9780	9780	0
338	20240109	153100	1902055550	9780	9780	9780	9780	0
339	20240109	153000	1902055550	9780	9780	9780	9780	1027
340	20240109	152900	1892011490	9760	9760	9760	9760	0
341	20240109	152800	1892011490	9760	9760	9760	9760	0
342	20240109	152700	1892011490	9760	9760	9760	9760	0
343	20240109	152600	1892011490	9760	9760	9760	9760	0
344	20240109	152500	1892011490	9760	9760	9760	9760	0
345	20240109	152400	1892011490	9760	9760	9760	9760	0
346	20240109	152300	1892011490	9760	9760	9760	9760	0
347	20240109	152200	1892011490	9760	9760	9760	9760	0
348	20240109	152100	1892011490	9760	9760	9760	9760	0
349	20240109	152000	1892011490	9760	9760	9760	9760	0
350	20240109	151900	1892011490	9760	9760	9770	9760	353
351	20240109	151800	1888563650	9770	9770	9770	9750	1032
352	20240109	151700	1878501010	9760	9760	9770	9760	433
353	20240109	151600	1874273650	9750	9750	9750	9750	1
354	20240109	151500	1874263900	9770	9770	9770	9760	105
355	20240109	151400	1873238250	9750	9760	9770	9750	648
356	20240109	151300	1866909360	9750	9760	9770	9750	89
357	20240109	151200	1866040240	9760	9770	9770	9760	217
358	20240109	151100	1863920920	9760	9740	9760	9740	302
359	20240109	151000	1860976420	9770	9770	9770	9740	519
360	20240109	150900	1855915100	9770	9770	9770	9750	178
361	20240109	150800	1854176080	9770	9760	9770	9760	406
362	20240109	150700	1850210130	9750	9760	9760	9740	143
363	20240109	150600	1848815010	9740	9740	9750	9730	1223
364	20240109	150500	1836907400	9760	9760	9760	9730	144
365	20240109	150400	1835503550	9730	9760	9770	9730	2765
366	20240109	150300	1808569340	9760	9760	9760	9750	518
367	20240109	150200	1803513700	9760	9750	9760	9750	161
368	20240109	150100	1801942350	9760	9760	9760	9750	22
369	20240109	150000	1801727640	9760	9770	9770	9750	818
370	20240109	145900	1793744980	9770	9780	9780	9760	694
371	20240109	145800	1786969380	9770	9760	9770	9750	551
372	20240109	145700	1781592020	9770	9770	9770	9760	166
373	20240109	145600	1779970220	9770	9770	9770	9740	235
374	20240109	145500	1777678740	9770	9770	9770	9750	1123
375	20240109	145400	1766722990	9770	9780	9790	9770	253
376	20240109	145300	1764248570	9780	9770	9780	9770	177
377	20240109	145200	1762517790	9770	9780	9780	9750	355
378	20240109	145100	1759051660	9780	9780	9780	9770	45
379	20240109	145000	1758611580	9780	9760	9780	9760	139
380	20240109	144900	1757253530	9760	9770	9770	9750	2337
381	20240109	144800	1734449300	9770	9760	9770	9750	168
382	20240109	144700	1732809420	9760	9750	9760	9740	99
383	20240109	144600	1731843640	9750	9750	9750	9740	928
384	20240109	144500	1722795650	9750	9750	9750	9740	123
385	20240109	144400	1721596420	9750	9750	9760	9740	340
386	20240109	144300	1718281930	9750	9750	9750	9740	623
387	20240109	144200	1712208310	9740	9750	9750	9740	139
388	20240109	144100	1710853080	9750	9750	9750	9740	250
389	20240109	144000	1708415630	9740	9750	9750	9740	103
390	20240109	143900	1707411400	9750	9750	9750	9740	407
391	20240109	143800	1703444380	9750	9760	9760	9750	458
392	20240109	143700	1698976360	9750	9760	9760	9750	249
393	20240109	143600	1696547030	9750	9760	9760	9750	124
394	20240109	143500	1695336850	9760	9760	9760	9730	96
395	20240109	143400	1694400210	9760	9770	9770	9730	1974
396	20240109	143300	1675166580	9770	9770	9770	9760	351
397	20240109	143200	1671737320	9770	9760	9770	9760	190
398	20240109	143100	1669881040	9760	9760	9760	9750	106
399	20240109	143000	1668846490	9760	9760	9760	9760	72
400	20240109	142900	1668143770	9750	9760	9760	9730	2352
401	20240109	142800	1645229310	9760	9760	9760	9760	657
402	20240109	142700	1638816990	9760	9750	9760	9750	240
403	20240109	142600	1636474600	9760	9750	9760	9750	449
404	20240109	142500	1632096270	9750	9750	9750	9750	58
405	20240109	142400	1631530770	9750	9740	9750	9740	280
406	20240109	142300	1628800860	9730	9740	9740	9730	1674
407	20240109	142200	1612509230	9740	9740	9740	9730	673
408	20240109	142100	1605958380	9740	9740	9740	9740	146
409	20240109	142000	1604536340	9740	9740	9740	9730	117
410	20240109	141900	1603396770	9740	9740	9740	9740	148
411	20240109	141800	1601955250	9740	9750	9750	9730	448
412	20240109	141700	1597591620	9740	9730	9740	9730	193
413	20240109	141600	1595712230	9730	9730	9730	9720	443
414	20240109	141500	1591401850	9730	9730	9730	9720	37
415	20240109	141400	1591041850	9730	9730	9730	9720	197
416	20240109	141300	1589125050	9730	9740	9740	9720	629
417	20240109	141200	1583009400	9720	9730	9740	9720	196
418	20240109	141100	1581101590	9740	9730	9740	9720	200
419	20240109	141000	1579155380	9730	9730	9730	9720	430
420	20240109	140900	1574974610	9730	9730	9730	9730	16
421	20240109	140800	1574818930	9720	9730	9730	9720	1596
422	20240109	140700	1559303610	9730	9730	9730	9730	209
423	20240109	140600	1557270040	9720	9730	9730	9720	633
424	20240109	140500	1551111760	9730	9730	9730	9730	206
425	20240109	140400	1549107380	9730	9730	9730	9720	308
426	20240109	140300	1546113350	9730	9740	9740	9730	258
427	20240109	140200	1543602710	9740	9740	9740	9730	395
428	20240109	140100	1539757020	9740	9740	9740	9740	117
429	20240109	140000	1538617440	9740	9740	9740	9730	204
430	20240109	135900	1536630490	9740	9740	9740	9730	150
431	20240109	135800	1535170270	9740	9740	9740	9730	596
432	20240109	135700	1529368900	9750	9740	9750	9740	307
433	20240109	135600	1526378420	9740	9740	9740	9730	264
434	20240109	135500	1523807800	9740	9750	9750	9740	694
435	20240109	135400	1517046920	9750	9740	9750	9740	134
436	20240109	135300	1515740430	9750	9760	9760	9750	453
437	20240109	135200	1511323550	9760	9770	9770	9750	189
438	20240109	135100	1509478970	9760	9770	9770	9760	155
439	20240109	135000	1507964640	9770	9750	9770	9740	722
440	20240109	134900	1500924800	9750	9750	9750	9740	56
441	20240109	134800	1500378810	9750	9750	9750	9750	226
442	20240109	134700	1498175310	9750	9760	9770	9750	743
443	20240109	134600	1490926920	9760	9750	9760	9750	152
444	20240109	134500	1489443500	9760	9760	9760	9740	149
445	20240109	134400	1487989300	9760	9760	9760	9720	2258
446	20240109	134300	1466016440	9760	9760	9760	9760	377
447	20240109	134200	1462336920	9760	9770	9780	9760	428
448	20240109	134100	1458154570	9770	9760	9770	9750	237
449	20240109	134000	1455841700	9760	9750	9760	9750	132
450	20240109	133900	1454553390	9750	9750	9750	9750	208
451	20240109	133800	1452525390	9750	9750	9750	9740	229
452	20240109	133700	1450294040	9750	9760	9760	9740	1061
453	20240109	133600	1439956170	9760	9760	9760	9760	146
454	20240109	133500	1438531210	9750	9760	9760	9750	416
455	20240109	133400	1434471060	9760	9760	9760	9750	718
456	20240109	133300	1427469440	9750	9750	9760	9740	60
457	20240109	133200	1426884050	9750	9770	9770	9750	598
458	20240109	133100	1421052650	9770	9770	9770	9760	106
459	20240109	133000	1420017040	9770	9770	9770	9760	305
460	20240109	132900	1417038450	9770	9770	9770	9750	251
461	20240109	132800	1414587640	9770	9760	9770	9750	210
462	20240109	132700	1412538740	9760	9760	9760	9750	1443
463	20240109	132600	1398468230	9760	9760	9760	9760	198
464	20240109	132500	1396535750	9760	9760	9760	9760	128
465	20240109	132400	1395286470	9760	9760	9760	9760	120
466	20240109	132300	1394115270	9760	9760	9760	9760	109
467	20240109	132200	1393051430	9760	9770	9770	9750	853
468	20240109	132100	1384731720	9770	9770	9770	9770	179
469	20240109	132000	1382982890	9770	9770	9770	9770	242
470	20240109	131900	1380618550	9770	9770	9770	9770	152
471	20240109	131800	1379133510	9770	9770	9770	9760	92
472	20240109	131700	1378235440	9760	9770	9770	9740	1875
473	20240109	131600	1359952980	9770	9760	9780	9750	499
474	20240109	131500	1355079450	9770	9750	9770	9750	1018
475	20240109	131400	1345151140	9750	9750	9750	9750	356
476	20240109	131300	1341680140	9750	9750	9750	9750	12
477	20240109	131200	1341563140	9750	9750	9750	9750	139
478	20240109	131100	1340207890	9750	9760	9760	9750	852
479	20240109	131000	1331895490	9760	9750	9760	9750	1528
480	20240109	130900	1316997460	9750	9750	9750	9740	343
481	20240109	130800	1313654010	9750	9750	9750	9750	730
482	20240109	130700	1306536510	9750	9730	9750	9730	812
483	20240109	130600	1298628740	9720	9740	9740	9720	1509
484	20240109	130500	1283958900	9740	9740	9740	9740	45
485	20240109	130400	1283520600	9720	9740	9740	9720	428
486	20240109	130300	1279359260	9740	9740	9740	9740	51
487	20240109	130200	1278862520	9740	9740	9740	9740	118
488	20240109	130100	1277713200	9740	9740	9740	9720	731
489	20240109	130000	1270603220	9740	9750	9760	9730	3234
490	20240109	125900	1239102660	9760	9760	9760	9760	168
491	20240109	125800	1237462980	9760	9760	9760	9760	32
492	20240109	125700	1237150660	9760	9760	9760	9750	539
493	20240109	125600	1231891250	9760	9770	9770	9750	532
494	20240109	125500	1226696240	9770	9760	9770	9760	391
495	20240109	125400	1222877350	9760	9760	9760	9760	252
496	20240109	125300	1220417830	9760	9760	9760	9760	59
497	20240109	125200	1219841990	9760	9750	9760	9750	225
498	20240109	125100	1217648070	9740	9750	9750	9730	1359
499	20240109	125000	1204413140	9760	9760	9760	9750	2101
500	20240109	124900	1183927610	9760	9760	9760	9760	10
501	20240109	124800	1183830010	9760	9760	9760	9760	13
502	20240109	124700	1183703130	9750	9760	9760	9750	455
503	20240109	124600	1179264400	9760	9780	9780	9760	265
504	20240109	124500	1176677440	9780	9780	9780	9780	47
505	20240109	124400	1176217780	9780	9790	9790	9780	92
506	20240109	124300	1175317890	9770	9790	9800	9700	22885
507	20240109	124200	952189910	9800	9800	9800	9790	596
508	20240109	124100	946349310	9800	9800	9800	9800	124
509	20240109	124000	945134110	9800	9800	9810	9800	107
510	20240109	123900	944085450	9800	9800	9800	9800	73
511	20240109	123800	943370050	9800	9810	9810	9800	334
512	20240109	123700	940096560	9810	9810	9810	9810	27
513	20240109	123600	939831690	9810	9800	9810	9800	83
514	20240109	123500	939018110	9800	9820	9820	9800	699
515	20240109	123400	932165500	9820	9820	9820	9820	12
516	20240109	123300	932047660	9820	9820	9820	9820	15
517	20240109	123200	931900360	9810	9800	9810	9800	493
518	20240109	123100	927068330	9800	9800	9800	9790	372
519	20240109	123000	923425940	9800	9810	9810	9790	1354
520	20240109	122900	910159010	9810	9810	9810	9810	86
521	20240109	122800	909315350	9810	9800	9810	9800	124
522	20240109	122700	908099890	9800	9800	9800	9800	174
523	20240109	122600	906394690	9800	9800	9800	9800	99
524	20240109	122500	905424490	9800	9820	9820	9800	1091
525	20240109	122400	894731870	9820	9820	9820	9820	33
526	20240109	122300	894407810	9820	9820	9820	9810	77
527	20240109	122200	893651700	9820	9810	9820	9810	84
528	20240109	122100	892827590	9800	9810	9810	9800	164
529	20240109	122000	891219260	9810	9810	9810	9800	1412
530	20240109	121900	877381050	9810	9820	9820	9810	142
531	20240109	121800	875987890	9820	9820	9820	9820	63
532	20240109	121700	875369230	9810	9810	9810	9810	981
533	20240109	121600	865745620	9810	9810	9810	9810	17
534	20240109	121500	865578850	9810	9820	9820	9800	535
535	20240109	121400	860331840	9820	9820	9820	9820	81
536	20240109	121300	859536420	9820	9810	9820	9810	17
537	20240109	121200	859369550	9820	9820	9820	9820	26
538	20240109	121100	859114230	9820	9810	9820	9810	238
539	20240109	121000	856779440	9810	9800	9810	9800	1553
540	20240109	120900	841558340	9800	9810	9810	9800	723
541	20240109	120800	834472710	9810	9810	9810	9810	119
542	20240109	120700	833305320	9810	9800	9810	9800	1045
543	20240109	120600	823064270	9800	9800	9800	9790	106
544	20240109	120500	822026270	9800	9800	9800	9800	180
545	20240109	120400	820262270	9800	9810	9810	9800	301
546	20240109	120300	817312290	9810	9800	9810	9800	56
547	20240109	120200	816763430	9800	9800	9800	9800	93
548	20240109	120100	815852030	9800	9800	9800	9800	53
549	20240109	120000	815332630	9800	9800	9800	9800	11
550	20240109	115900	815224830	9800	9800	9800	9790	1614
551	20240109	115800	799421630	9800	9800	9800	9790	75
552	20240109	115700	798686970	9800	9800	9800	9800	21
553	20240109	115600	798481170	9800	9800	9800	9800	1076
554	20240109	115500	787936370	9800	9790	9800	9790	18
555	20240109	115400	787759980	9800	9820	9820	9800	1346
556	20240109	115300	774555670	9820	9820	9820	9820	75
557	20240109	115200	773819170	9820	9820	9820	9820	34
558	20240109	115100	773485290	9810	9820	9820	9810	44
559	20240109	115000	773053460	9820	9820	9820	9800	164
560	20240109	114900	771444610	9820	9820	9830	9810	296
561	20240109	114800	768538420	9820	9810	9820	9800	946
562	20240109	114700	759253180	9810	9810	9810	9800	75
563	20240109	114600	758517480	9810	9810	9810	9810	15
564	20240109	114500	758370330	9810	9800	9810	9800	984
565	20240109	114400	748726920	9800	9810	9810	9800	448
566	20240109	114300	744336290	9800	9800	9800	9800	738
567	20240109	114200	737103890	9800	9800	9800	9790	70
568	20240109	114100	736418360	9800	9800	9800	9800	522
569	20240109	114000	731302760	9800	9800	9800	9800	8
570	20240109	113900	731224360	9800	9810	9810	9800	242
571	20240109	113800	728852640	9810	9810	9810	9810	71
572	20240109	113700	728156130	9810	9810	9810	9810	78
573	20240109	113600	727390950	9810	9810	9810	9810	77
574	20240109	113500	726635580	9810	9810	9810	9810	61
575	20240109	113400	726037170	9810	9820	9820	9800	967
576	20240109	113300	716560060	9820	9810	9820	9810	238
577	20240109	113200	714225240	9810	9810	9810	9800	267
578	20240109	113100	711606440	9810	9810	9810	9810	22
579	20240109	113000	711390620	9810	9800	9810	9790	704
580	20240109	112900	704491610	9800	9800	9800	9790	311
581	20240109	112800	701446190	9800	9810	9810	9800	756
582	20240109	112700	694036960	9810	9810	9820	9810	215
583	20240109	112600	691927770	9810	9810	9810	9810	140
584	20240109	112500	690554370	9810	9820	9820	9810	162
585	20240109	112400	688965030	9820	9810	9820	9810	107
586	20240109	112300	687915130	9810	9810	9810	9800	1745
587	20240109	112200	670811040	9810	9810	9810	9810	412
588	20240109	112100	666769320	9810	9810	9810	9800	338
589	20240109	112000	663454010	9810	9810	9810	9800	269
590	20240109	111900	660817120	9810	9800	9810	9800	359
591	20240109	111800	657298720	9810	9820	9820	9810	350
592	20240109	111700	653865090	9820	9820	9820	9820	42
593	20240109	111600	653452650	9810	9820	9820	9810	164
594	20240109	111500	651842960	9820	9820	9820	9820	28
595	20240109	111400	651568000	9820	9820	9820	9820	65
596	20240109	111300	650929700	9810	9820	9830	9810	863
597	20240109	111200	642458500	9820	9820	9820	9820	16
598	20240109	111100	642301380	9820	9810	9820	9810	122
599	20240109	111000	641104010	9810	9810	9810	9810	639
600	20240109	110900	634835420	9810	9810	9810	9800	326
601	20240109	110800	631640020	9810	9820	9820	9800	1761
602	20240109	110700	614379400	9820	9820	9820	9810	118
603	20240109	110600	613221670	9820	9810	9820	9810	1033
604	20240109	110500	603079430	9810	9810	9810	9800	1126
605	20240109	110400	592043840	9810	9810	9810	9810	20
606	20240109	110300	591847640	9800	9820	9820	9800	175
607	20240109	110200	590130930	9810	9830	9830	9810	108
608	20240109	110100	589070200	9810	9820	9830	9810	776
609	20240109	110000	581456250	9820	9820	9820	9820	22
610	20240109	105900	581240210	9810	9810	9820	9800	1300
611	20240109	105800	568487460	9810	9800	9810	9800	104
612	20240109	105700	567467690	9810	9810	9820	9800	330
613	20240109	105600	564230940	9810	9800	9820	9800	645
614	20240109	105500	557907960	9800	9800	9820	9800	308
615	20240109	105400	554889270	9800	9820	9820	9800	1762
616	20240109	105300	537603860	9820	9820	9820	9810	253
617	20240109	105200	535119870	9820	9830	9830	9820	872
618	20240109	105100	526554940	9830	9830	9830	9830	65
619	20240109	105000	525915990	9830	9830	9830	9820	351
620	20240109	104900	522468470	9830	9820	9830	9820	279
621	20240109	104800	519726370	9830	9830	9830	9820	172
622	20240109	104700	518036080	9830	9850	9850	9820	1099
623	20240109	104600	507216920	9830	9840	9850	9830	109
624	20240109	104500	506144180	9840	9840	9840	9830	82
625	20240109	104400	505337440	9850	9850	9850	9830	557
626	20240109	104300	499856520	9850	9850	9850	9850	51
627	20240109	104200	499354170	9850	9850	9850	9830	105
628	20240109	104100	498321230	9850	9830	9850	9830	109
629	20240109	104000	497248750	9840	9850	9850	9840	412
630	20240109	103900	493193160	9840	9850	9850	9840	79
631	20240109	103800	492415720	9850	9850	9850	9840	230
632	20240109	103700	490151740	9840	9850	9850	9840	54
633	20240109	103600	489620230	9850	9850	9850	9850	21
634	20240109	103500	489413380	9840	9850	9850	9840	178
635	20240109	103400	487661140	9850	9840	9850	9830	713
636	20240109	103300	480646140	9840	9840	9840	9830	320
637	20240109	103200	477497810	9840	9840	9840	9840	232
638	20240109	103100	475214930	9830	9840	9840	9820	104
639	20240109	103000	474192450	9840	9820	9840	9820	332
640	20240109	102900	470931370	9830	9830	9830	9830	415
641	20240109	102800	466851920	9830	9830	9840	9810	322
642	20240109	102700	463691150	9840	9820	9840	9820	218
643	20240109	102600	461549880	9820	9820	9820	9810	264
644	20240109	102500	458958220	9820	9820	9820	9820	17
645	20240109	102400	458791280	9820	9800	9820	9800	73
646	20240109	102300	458075370	9810	9820	9820	9810	997
647	20240109	102200	448294050	9820	9820	9820	9820	25
648	20240109	102100	448048550	9820	9820	9820	9810	140
649	20240109	102000	446674260	9820	9810	9820	9810	130
650	20240109	101900	445398130	9820	9820	9820	9820	199
651	20240109	101800	443443950	9820	9820	9820	9810	89
652	20240109	101700	442570440	9820	9810	9820	9810	196
653	20240109	101600	440647110	9810	9820	9820	9810	318
654	20240109	101500	437527490	9820	9820	9820	9820	55
655	20240109	101400	436987390	9820	9800	9820	9800	105
656	20240109	101300	435957360	9810	9810	9810	9810	121
657	20240109	101200	434770350	9810	9820	9820	9810	387
658	20240109	101100	430973850	9820	9820	9820	9820	76
659	20240109	101000	430227530	9820	9820	9820	9810	846
660	20240109	100900	421926010	9820	9820	9820	9810	59
661	20240109	100800	421347130	9820	9820	9820	9810	106
662	20240109	100700	420306680	9820	9820	9820	9820	23
663	20240109	100600	420080820	9820	9820	9820	9810	80
664	20240109	100500	419295690	9820	9820	9820	9820	73
665	20240109	100400	418578830	9820	9800	9820	9800	82
666	20240109	100300	417775170	9820	9820	9820	9800	254
667	20240109	100200	415283860	9800	9800	9800	9790	420
668	20240109	100100	411168390	9790	9800	9800	9790	104
669	20240109	100000	410149870	9800	9810	9820	9800	3074
670	20240109	095900	380016380	9810	9820	9820	9810	705
671	20240109	095800	373100270	9820	9820	9820	9820	37
672	20240109	095700	372736930	9820	9810	9820	9810	396
673	20240109	095600	368852160	9810	9810	9810	9810	147
674	20240109	095500	367410090	9820	9820	9820	9810	501
675	20240109	095400	362495230	9820	9820	9820	9820	2
676	20240109	095300	362475590	9810	9820	9820	9810	105
677	20240109	095200	361444960	9820	9820	9820	9820	236
678	20240109	095100	359127440	9820	9820	9820	9810	297
679	20240109	095000	356212670	9810	9840	9840	9810	423
680	20240109	094900	352061920	9840	9830	9840	9810	1869
681	20240109	094800	333720110	9840	9840	9840	9830	18
682	20240109	094700	333543050	9840	9820	9840	9820	193
683	20240109	094600	331647770	9820	9850	9850	9820	4287
684	20240109	094500	289497610	9860	9850	9860	9850	36
685	20240109	094400	289142960	9860	9850	9860	9850	439
686	20240109	094300	284817950	9850	9850	9850	9850	170
687	20240109	094200	283143450	9850	9850	9850	9850	109
688	20240109	094100	282069800	9850	9860	9860	9850	873
689	20240109	094000	273470550	9860	9860	9860	9860	191
690	20240109	093900	271587290	9860	9860	9860	9860	265
691	20240109	093800	268974390	9860	9860	9860	9860	215
692	20240109	093700	266854490	9860	9860	9860	9860	119
693	20240109	093600	265681150	9860	9860	9860	9850	449
694	20240109	093500	261254310	9860	9860	9860	9860	241
695	20240109	093400	258878050	9850	9850	9850	9850	920
696	20240109	093300	249816050	9850	9850	9850	9850	15
697	20240109	093200	249668300	9850	9860	9860	9850	259
698	20240109	093100	247115740	9850	9850	9850	9850	207
699	20240109	093000	245076790	9840	9840	9840	9840	870
700	20240109	092900	236515990	9840	9850	9850	9840	14
701	20240109	092800	236378110	9850	9840	9850	9840	403
702	20240109	092700	232412580	9840	9850	9850	9840	1007
703	20240109	092600	222498000	9860	9860	9860	9860	45
704	20240109	092500	222054300	9860	9860	9860	9860	1
705	20240109	092400	222044440	9860	9860	9860	9840	1271
706	20240109	092300	209515380	9840	9850	9850	9840	730
707	20240109	092200	202331400	9850	9860	9860	9850	1228
708	20240109	092100	190234380	9860	9860	9860	9860	67
709	20240109	092000	189573760	9860	9860	9860	9860	376
710	20240109	091900	185866400	9860	9880	9880	9860	1933
711	20240109	091800	166790710	9880	9880	9880	9880	62
712	20240109	091700	166178150	9880	9870	9880	9870	683
713	20240109	091600	159430310	9870	9870	9870	9870	106
714	20240109	091500	158384090	9870	9900	9900	9870	1901
715	20240109	091400	139616220	9910	9900	9910	9900	1198
716	20240109	091300	127750860	9900	9920	9920	9900	257
717	20240109	091200	125205060	9910	9890	9930	9890	905
718	20240109	091100	116241440	9890	9870	9890	9870	982
719	20240109	091000	106543560	9890	9890	9890	9870	908
720	20240109	090900	97573760	9900	9900	9900	9900	171
721	20240109	090800	95880860	9900	9890	9900	9880	2424
722	20240109	090700	71925660	9890	9930	9930	9890	2508
723	20240109	090600	47082810	9930	9920	9930	9900	466
724	20240109	090500	42462190	9920	9910	9920	9900	1026
725	20240109	090400	32297870	9910	9910	9910	9900	281
726	20240109	090300	29513760	9900	9920	9920	9900	854
727	20240109	090200	21051790	9920	9920	9940	9920	323
728	20240109	090100	17844490	9920	9920	9940	9920	906
729	20240109	090000	8841200	9910	9900	9910	9900	893