KissMeData/068400/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194800	2277404120	9600	9600	9600	9600	2745
3	20240111	194700	2277404120	9600	9600	9600	9600	0
4	20240111	194600	2277404120	9600	9600	9600	9600	0
5	20240111	194500	2277404120	9600	9600	9600	9600	0
6	20240111	194400	2277404120	9600	9600	9600	9600	0
7	20240111	194300	2277404120	9600	9600	9600	9600	0
8	20240111	194200	2277404120	9600	9600	9600	9600	0
9	20240111	194100	2277404120	9600	9600	9600	9600	0
10	20240111	194000	2277404120	9600	9600	9600	9600	0
11	20240111	193900	2277404120	9600	9600	9600	9600	0
12	20240111	193800	2277404120	9600	9600	9600	9600	0
13	20240111	193700	2277404120	9600	9600	9600	9600	0
14	20240111	193600	2277404120	9600	9600	9600	9600	0
15	20240111	193500	2277404120	9600	9600	9600	9600	0
16	20240111	193400	2277404120	9600	9600	9600	9600	0
17	20240111	193300	2277404120	9600	9600	9600	9600	0
18	20240111	193200	2277404120	9600	9600	9600	9600	0
19	20240111	193100	2277404120	9600	9600	9600	9600	0
20	20240111	193000	2277404120	9600	9600	9600	9600	0
21	20240111	192900	2277404120	9600	9600	9600	9600	0
22	20240111	192800	2277404120	9600	9600	9600	9600	0
23	20240111	192700	2277404120	9600	9600	9600	9600	0
24	20240111	192600	2277404120	9600	9600	9600	9600	0
25	20240111	192500	2277404120	9600	9600	9600	9600	0
26	20240111	192400	2277404120	9600	9600	9600	9600	0
27	20240111	192300	2277404120	9600	9600	9600	9600	0
28	20240111	192200	2277404120	9600	9600	9600	9600	0
29	20240111	192100	2277404120	9600	9600	9600	9600	0
30	20240111	192000	2277404120	9600	9600	9600	9600	0
31	20240111	191900	2277404120	9600	9600	9600	9600	0
32	20240111	191800	2277404120	9600	9600	9600	9600	2745
33	20240111	191700	2277404120	9600	9600	9600	9600	0
34	20240111	191600	2277404120	9600	9600	9600	9600	0
35	20240111	191500	2277404120	9600	9600	9600	9600	0
36	20240111	191400	2277404120	9600	9600	9600	9600	0
37	20240111	191300	2277404120	9600	9600	9600	9600	0
38	20240111	191200	2277404120	9600	9600	9600	9600	0
39	20240111	191100	2277404120	9600	9600	9600	9600	0
40	20240111	191000	2277404120	9600	9600	9600	9600	0
41	20240111	190900	2277404120	9600	9600	9600	9600	0
42	20240111	190800	2277404120	9600	9600	9600	9600	0
43	20240111	190700	2277404120	9600	9600	9600	9600	0
44	20240111	190600	2277404120	9600	9600	9600	9600	0
45	20240111	190500	2277404120	9600	9600	9600	9600	0
46	20240111	190400	2277404120	9600	9600	9600	9600	0
47	20240111	190300	2277404120	9600	9600	9600	9600	0
48	20240111	190200	2277404120	9600	9600	9600	9600	0
49	20240111	190100	2277404120	9600	9600	9600	9600	0
50	20240111	190000	2277404120	9600	9600	9600	9600	0
51	20240111	185900	2277404120	9600	9600	9600	9600	0
52	20240111	185800	2277404120	9600	9600	9600	9600	0
53	20240111	185700	2277404120	9600	9600	9600	9600	0
54	20240111	185600	2277404120	9600	9600	9600	9600	0
55	20240111	185500	2277404120	9600	9600	9600	9600	0
56	20240111	185400	2277404120	9600	9600	9600	9600	0
57	20240111	185300	2277404120	9600	9600	9600	9600	0
58	20240111	185200	2277404120	9600	9600	9600	9600	0
59	20240111	185100	2277404120	9600	9600	9600	9600	0
60	20240111	185000	2277404120	9600	9600	9600	9600	0
61	20240111	184900	2277404120	9600	9600	9600	9600	0
62	20240111	184800	2277404120	9600	9600	9600	9600	2745
63	20240111	184700	2277404120	9600	9600	9600	9600	0
64	20240111	184600	2277404120	9600	9600	9600	9600	0
65	20240111	184500	2277404120	9600	9600	9600	9600	0
66	20240111	184400	2277404120	9600	9600	9600	9600	0
67	20240111	184300	2277404120	9600	9600	9600	9600	0
68	20240111	184200	2277404120	9600	9600	9600	9600	0
69	20240111	184100	2277404120	9600	9600	9600	9600	0
70	20240111	184000	2277404120	9600	9600	9600	9600	0
71	20240111	183900	2277404120	9600	9600	9600	9600	0
72	20240111	183800	2277404120	9600	9600	9600	9600	0
73	20240111	183700	2277404120	9600	9600	9600	9600	0
74	20240111	183600	2277404120	9600	9600	9600	9600	0
75	20240111	183500	2277404120	9600	9600	9600	9600	0
76	20240111	183400	2277404120	9600	9600	9600	9600	0
77	20240111	183300	2277404120	9600	9600	9600	9600	0
78	20240111	183200	2277404120	9600	9600	9600	9600	0
79	20240111	183100	2277404120	9600	9600	9600	9600	0
80	20240111	183000	2277404120	9600	9600	9600	9600	0
81	20240111	182900	2277404120	9600	9600	9600	9600	0
82	20240111	182800	2277404120	9600	9600	9600	9600	0
83	20240111	182700	2277404120	9600	9600	9600	9600	0
84	20240111	182600	2277404120	9600	9600	9600	9600	0
85	20240111	182500	2277404120	9600	9600	9600	9600	0
86	20240111	182400	2277404120	9600	9600	9600	9600	0
87	20240111	182300	2277404120	9600	9600	9600	9600	0
88	20240111	182200	2277404120	9600	9600	9600	9600	0
89	20240111	182100	2277404120	9600	9600	9600	9600	0
90	20240111	182000	2277404120	9600	9600	9600	9600	0
91	20240111	181900	2277404120	9600	9600	9600	9600	0
92	20240111	181800	2277404120	9600	9600	9600	9600	2745
93	20240111	181700	2277404120	9600	9600	9600	9600	0
94	20240111	181600	2277404120	9600	9600	9600	9600	0
95	20240111	181500	2277404120	9600	9600	9600	9600	0
96	20240111	181400	2277404120	9600	9600	9600	9600	0
97	20240111	181300	2277404120	9600	9600	9600	9600	0
98	20240111	181200	2277404120	9600	9600	9600	9600	0
99	20240111	181100	2277404120	9600	9600	9600	9600	0
100	20240111	181000	2277404120	9600	9600	9600	9600	0
101	20240111	180900	2277404120	9600	9600	9600	9600	0
102	20240111	180800	2277404120	9600	9600	9600	9600	0
103	20240111	180700	2277404120	9600	9600	9600	9600	0
104	20240111	180600	2277404120	9600	9600	9600	9600	0
105	20240111	180500	2277404120	9600	9600	9600	9600	0
106	20240111	180400	2277404120	9600	9600	9600	9600	0
107	20240111	180300	2277404120	9600	9600	9600	9600	0
108	20240111	180200	2277404120	9600	9600	9600	9600	0
109	20240111	180100	2277404120	9600	9600	9600	9600	0
110	20240111	180000	2277404120	9600	9600	9600	9600	0
111	20240111	175900	2277404120	9600	9600	9600	9600	0
112	20240111	175800	2277404120	9600	9600	9600	9600	0
113	20240111	175700	2277404120	9600	9600	9600	9600	0
114	20240111	175600	2277404120	9600	9600	9600	9600	0
115	20240111	175500	2277404120	9600	9600	9600	9600	0
116	20240111	175400	2277404120	9600	9600	9600	9600	0
117	20240111	175300	2277404120	9600	9600	9600	9600	0
118	20240111	175200	2277404120	9600	9600	9600	9600	0
119	20240111	175100	2277404120	9600	9600	9600	9600	0
120	20240111	175000	2277404120	9600	9600	9600	9600	0
121	20240111	174900	2277404120	9600	9600	9600	9600	0
122	20240111	174800	2277404120	9600	9600	9600	9600	2745
123	20240111	174700	2277404120	9600	9600	9600	9600	0
124	20240111	174600	2277404120	9600	9600	9600	9600	0
125	20240111	174500	2277404120	9600	9600	9600	9600	0
126	20240111	174400	2277404120	9600	9600	9600	9600	0
127	20240111	174300	2277404120	9600	9600	9600	9600	0
128	20240111	174200	2277404120	9600	9600	9600	9600	0
129	20240111	174100	2277404120	9600	9600	9600	9600	0
130	20240111	174000	2277404120	9600	9600	9600	9600	0
131	20240111	173900	2277404120	9600	9600	9600	9600	0
132	20240111	173800	2277404120	9600	9600	9600	9600	0
133	20240111	173700	2277404120	9600	9600	9600	9600	0
134	20240111	173600	2277404120	9600	9600	9600	9600	0
135	20240111	173500	2277404120	9600	9600	9600	9600	0
136	20240111	173400	2277404120	9600	9600	9600	9600	0
137	20240111	173300	2277404120	9600	9600	9600	9600	0
138	20240111	173200	2277404120	9600	9600	9600	9600	0
139	20240111	173100	2277404120	9600	9600	9600	9600	0
140	20240111	173000	2277404120	9600	9600	9600	9600	0
141	20240111	172900	2277404120	9600	9600	9600	9600	0
142	20240111	172800	2277404120	9600	9600	9600	9600	0
143	20240111	172700	2277404120	9600	9600	9600	9600	0
144	20240111	172600	2277404120	9600	9600	9600	9600	0
145	20240111	172500	2277404120	9600	9600	9600	9600	0
146	20240111	172400	2277404120	9600	9600	9600	9600	0
147	20240111	172300	2277404120	9600	9600	9600	9600	0
148	20240111	172200	2277404120	9600	9600	9600	9600	0
149	20240111	172100	2277404120	9600	9600	9600	9600	0
150	20240111	172000	2277404120	9600	9600	9600	9600	0
151	20240111	171900	2277404120	9600	9600	9600	9600	0
152	20240111	171800	2277404120	9600	9600	9600	9600	2745
153	20240111	171700	2277404120	9600	9600	9600	9600	0
154	20240111	171600	2277404120	9600	9600	9600	9600	0
155	20240111	171500	2277404120	9600	9600	9600	9600	0
156	20240111	171400	2277404120	9600	9600	9600	9600	0
157	20240111	171300	2277404120	9600	9600	9600	9600	0
158	20240111	171200	2277404120	9600	9600	9600	9600	0
159	20240111	171100	2277404120	9600	9600	9600	9600	0
160	20240111	171000	2277404120	9600	9600	9600	9600	0
161	20240111	170900	2277404120	9600	9600	9600	9600	0
162	20240111	170800	2277404120	9600	9600	9600	9600	0
163	20240111	170700	2277404120	9600	9600	9600	9600	0
164	20240111	170600	2277404120	9600	9600	9600	9600	0
165	20240111	170500	2277404120	9600	9600	9600	9600	0
166	20240111	170400	2277404120	9600	9600	9600	9600	0
167	20240111	170300	2277404120	9600	9600	9600	9600	0
168	20240111	170200	2277404120	9600	9600	9600	9600	0
169	20240111	170100	2277404120	9600	9600	9600	9600	0
170	20240111	170000	2277404120	9600	9600	9600	9600	0
171	20240111	165900	2277404120	9600	9600	9600	9600	0
172	20240111	165800	2277404120	9600	9600	9600	9600	0
173	20240111	165700	2277404120	9600	9600	9600	9600	0
174	20240111	165600	2277404120	9600	9600	9600	9600	0
175	20240111	165500	2277404120	9600	9600	9600	9600	0
176	20240111	165400	2277404120	9600	9600	9600	9600	0
177	20240111	165300	2277404120	9600	9600	9600	9600	0
178	20240111	165200	2277404120	9600	9600	9600	9600	0
179	20240111	165100	2277404120	9600	9600	9600	9600	0
180	20240111	165000	2277404120	9600	9600	9600	9600	0
181	20240111	164900	2277404120	9600	9600	9600	9600	0
182	20240111	164800	2277404120	9600	9600	9600	9600	2745
183	20240111	164700	2277404120	9600	9600	9600	9600	0
184	20240111	164600	2277404120	9600	9600	9600	9600	0
185	20240111	164500	2277404120	9600	9600	9600	9600	0
186	20240111	164400	2277404120	9600	9600	9600	9600	0
187	20240111	164300	2277404120	9600	9600	9600	9600	0
188	20240111	164200	2277404120	9600	9600	9600	9600	0
189	20240111	164100	2277404120	9600	9600	9600	9600	0
190	20240111	164000	2277404120	9600	9600	9600	9600	0
191	20240111	163900	2277404120	9600	9600	9600	9600	0
192	20240111	163800	2277404120	9600	9600	9600	9600	0
193	20240111	163700	2277404120	9600	9600	9600	9600	0
194	20240111	163600	2277404120	9600	9600	9600	9600	0
195	20240111	163500	2277404120	9600	9600	9600	9600	0
196	20240111	163400	2277404120	9600	9600	9600	9600	0
197	20240111	163300	2277404120	9600	9600	9600	9600	0
198	20240111	163200	2277404120	9600	9600	9600	9600	0
199	20240111	163100	2277404120	9600	9600	9600	9600	0
200	20240111	163000	2277404120	9600	9600	9600	9600	0
201	20240111	162900	2277404120	9600	9600	9600	9600	0
202	20240111	162800	2277404120	9600	9600	9600	9600	0
203	20240111	162700	2277404120	9600	9600	9600	9600	0
204	20240111	162600	2277404120	9600	9600	9600	9600	0
205	20240111	162500	2277404120	9600	9600	9600	9600	0
206	20240111	162400	2277404120	9600	9600	9600	9600	0
207	20240111	162300	2277404120	9600	9600	9600	9600	0
208	20240111	162200	2277404120	9600	9600	9600	9600	0
209	20240111	162100	2277404120	9600	9600	9600	9600	0
210	20240111	162000	2277404120	9600	9600	9600	9600	0
211	20240111	161900	2277404120	9600	9600	9600	9600	0
212	20240111	161800	2277404120	9600	9600	9600	9600	2745
213	20240111	161700	2277404120	9600	9600	9600	9600	0
214	20240111	161600	2277404120	9600	9600	9600	9600	0
215	20240111	161500	2277404120	9600	9600	9600	9600	0
216	20240111	161400	2277404120	9600	9600	9600	9600	0
217	20240111	161300	2277404120	9600	9600	9600	9600	0
218	20240111	161200	2277404120	9600	9600	9600	9600	0
219	20240111	161100	2277404120	9600	9600	9600	9600	0
220	20240111	161000	2277404120	9600	9600	9600	9600	0
221	20240111	160900	2277404120	9600	9600	9600	9600	0
222	20240111	160800	2277404120	9600	9600	9600	9600	0
223	20240111	160700	2277404120	9600	9600	9600	9600	0
224	20240111	160600	2277404120	9600	9600	9600	9600	0
225	20240111	160500	2277404120	9600	9600	9600	9600	0
226	20240111	160400	2277404120	9600	9600	9600	9600	0
227	20240111	160300	2277404120	9600	9600	9600	9600	0
228	20240111	160200	2277404120	9600	9600	9600	9600	0
229	20240111	160100	2277404120	9600	9600	9600	9600	0
230	20240111	160000	2277404120	9600	9600	9600	9600	0
231	20240111	155900	2277404120	9600	9600	9600	9600	0
232	20240111	155800	2277404120	9600	9600	9600	9600	0
233	20240111	155700	2277404120	9600	9600	9600	9600	0
234	20240111	155600	2277404120	9600	9600	9600	9600	0
235	20240111	155500	2277404120	9600	9600	9600	9600	0
236	20240111	155400	2277404120	9600	9600	9600	9600	0
237	20240111	155300	2277404120	9600	9600	9600	9600	0
238	20240111	155200	2277404120	9600	9600	9600	9600	0
239	20240111	155100	2277404120	9600	9600	9600	9600	0
240	20240111	155000	2277404120	9600	9600	9600	9600	0
241	20240111	154900	2277404120	9600	9600	9600	9600	0
242	20240111	154800	2277404120	9600	9600	9600	9600	2745
243	20240111	154700	2277404120	9600	9600	9600	9600	0
244	20240111	154600	2277404120	9600	9600	9600	9600	0
245	20240111	154500	2277404120	9600	9600	9600	9600	0
246	20240111	154400	2277404120	9600	9600	9600	9600	0
247	20240111	154300	2277404120	9600	9600	9600	9600	0
248	20240111	154200	2277404120	9600	9600	9600	9600	0
249	20240111	154100	2277404120	9600	9600	9600	9600	0
250	20240111	154000	2277404120	9600	9600	9600	9600	0
251	20240111	153900	2277404120	9600	9600	9600	9600	0
252	20240111	153800	2277404120	9600	9600	9600	9600	0
253	20240111	153700	2277404120	9600	9600	9600	9600	0
254	20240111	153600	2277404120	9600	9600	9600	9600	0
255	20240111	153500	2277404120	9600	9600	9600	9600	0
256	20240111	153400	2277404120	9600	9600	9600	9600	0
257	20240111	153300	2277404120	9600	9600	9600	9600	0
258	20240111	153200	2277404120	9600	9600	9600	9600	0
259	20240111	153100	2277404120	9600	9600	9600	9600	0
260	20240111	153000	2277404120	9600	9600	9600	9600	2745
261	20240111	152900	2251052120	9600	9600	9600	9600	0
262	20240111	152800	2251052120	9600	9600	9600	9600	0
263	20240111	152700	2251052120	9600	9600	9600	9600	0
264	20240111	152600	2251052120	9600	9600	9600	9600	0
265	20240111	152500	2251052120	9600	9600	9600	9600	0
266	20240111	152400	2251052120	9600	9600	9600	9600	0
267	20240111	152300	2251052120	9600	9600	9600	9600	0
268	20240111	152200	2251052120	9600	9600	9600	9600	0
269	20240111	152100	2251052120	9600	9600	9600	9600	0
270	20240111	152000	2251052120	9600	9600	9600	9600	0
271	20240111	151900	2251052120	9600	9610	9630	9600	110
272	20240111	151800	2249995670	9610	9610	9610	9610	1
273	20240111	151700	2249986060	9600	9590	9600	9580	810
274	20240111	151600	2242218610	9590	9600	9620	9590	2192
275	20240111	151500	2221182140	9600	9600	9600	9590	778
276	20240111	151400	2213713770	9590	9610	9610	9590	670
277	20240111	151300	2207286570	9610	9600	9640	9600	440
278	20240111	151200	2203058750	9600	9590	9630	9590	649
279	20240111	151100	2196830090	9600	9590	9610	9590	1615
280	20240111	151000	2181328290	9610	9590	9610	9590	329
281	20240111	150900	2178171460	9590	9600	9600	9590	610
282	20240111	150800	2172320480	9600	9600	9610	9590	841
283	20240111	150700	2164249040	9590	9640	9640	9590	282
284	20240111	150600	2161541270	9650	9620	9650	9600	1590
285	20240111	150500	2146264530	9620	9610	9630	9610	712
286	20240111	150400	2139421240	9630	9630	9630	9610	313
287	20240111	150300	2136411750	9630	9650	9650	9600	603
288	20240111	150200	2130618170	9650	9600	9650	9590	1839
289	20240111	150100	2112967350	9600	9640	9640	9600	475
290	20240111	150000	2108403600	9600	9600	9600	9590	1088
291	20240111	145900	2097963430	9600	9600	9640	9600	322
292	20240111	145800	2094870430	9640	9630	9640	9600	462
293	20240111	145700	2090432630	9600	9590	9630	9590	1624
294	20240111	145600	2074852990	9590	9600	9620	9590	374
295	20240111	145500	2071263290	9590	9600	9620	9590	1043
296	20240111	145400	2061253900	9600	9610	9610	9590	307
297	20240111	145300	2058307970	9590	9620	9630	9590	635
298	20240111	145200	2052215680	9600	9590	9620	9590	1085
299	20240111	145100	2041794650	9590	9580	9600	9580	710
300	20240111	145000	2034986500	9580	9600	9620	9580	523
301	20240111	144900	2029971250	9600	9620	9620	9600	693
302	20240111	144800	2023315090	9620	9600	9620	9600	867
303	20240111	144700	2014987150	9600	9590	9600	9580	1395
304	20240111	144600	2001621390	9600	9590	9600	9580	493
305	20240111	144500	1996895370	9590	9610	9610	9580	559
306	20240111	144400	1991534980	9590	9590	9610	9580	632
307	20240111	144300	1985474900	9590	9580	9590	9580	1395
308	20240111	144200	1972100950	9580	9610	9610	9580	481
309	20240111	144100	1967489400	9590	9590	9620	9590	615
310	20240111	144000	1961581270	9590	9580	9610	9570	606
311	20240111	143900	1955773890	9580	9580	9590	9580	1285
312	20240111	143800	1943458720	9590	9590	9600	9580	566
313	20240111	143700	1938032910	9610	9600	9610	9590	798
314	20240111	143600	1930374980	9600	9580	9600	9580	1142
315	20240111	143500	1919427270	9590	9580	9590	9580	606
316	20240111	143400	1913621300	9580	9580	9590	9580	419
317	20240111	143300	1909606750	9600	9590	9600	9570	1038
318	20240111	143200	1899664680	9590	9570	9590	9570	904
319	20240111	143100	1891003990	9580	9590	9600	9580	391
320	20240111	143000	1887257140	9590	9580	9590	9580	731
321	20240111	142900	1880252990	9590	9600	9600	9590	244
322	20240111	142800	1877912610	9580	9600	9600	9580	1848
323	20240111	142700	1860206360	9600	9590	9600	9590	460
324	20240111	142600	1855794480	9590	9580	9600	9580	512
325	20240111	142500	1850886220	9600	9580	9610	9580	545
326	20240111	142400	1845664000	9580	9580	9610	9570	1469
327	20240111	142300	1831594670	9570	9570	9590	9570	469
328	20240111	142200	1827105540	9590	9570	9600	9570	644
329	20240111	142100	1820940910	9580	9600	9600	9570	261
330	20240111	142000	1818441670	9580	9570	9600	9570	1617
331	20240111	141900	1802951020	9590	9570	9590	9570	571
332	20240111	141800	1797485590	9570	9580	9600	9570	470
333	20240111	141700	1792985280	9600	9600	9600	9570	974
334	20240111	141600	1783662310	9600	9570	9600	9570	470
335	20240111	141500	1779163610	9570	9570	9590	9570	406
336	20240111	141400	1775277200	9590	9570	9590	9560	1499
337	20240111	141300	1760939420	9580	9580	9580	9550	567
338	20240111	141200	1755518380	9580	9580	9580	9560	354
339	20240111	141100	1752133180	9560	9550	9560	9550	1264
340	20240111	141000	1740056270	9550	9550	9570	9550	383
341	20240111	140900	1736395160	9550	9540	9570	9540	1283
342	20240111	140800	1724145260	9560	9560	9560	9540	686
343	20240111	140700	1717599820	9550	9550	9560	9550	418
344	20240111	140600	1713607430	9550	9560	9560	9550	609
345	20240111	140500	1707790940	9560	9550	9560	9540	992
346	20240111	140400	1698321970	9550	9560	9560	9550	1228
347	20240111	140300	1686593330	9560	9550	9560	9550	649
348	20240111	140200	1680394890	9550	9550	9560	9550	895
349	20240111	140100	1671847160	9550	9550	9560	9550	393
350	20240111	140000	1668093420	9560	9550	9560	9550	1356
351	20240111	135900	1655142980	9550	9550	9560	9550	710
352	20240111	135800	1648361960	9560	9580	9580	9560	467
353	20240111	135700	1643896480	9580	9580	9580	9560	577
354	20240111	135600	1638379080	9580	9560	9580	9560	333
355	20240111	135500	1635194600	9560	9580	9580	9560	1298
356	20240111	135400	1622785070	9580	9570	9580	9560	931
357	20240111	135300	1613883900	9570	9570	9580	9560	435
358	20240111	135200	1609722660	9570	9580	9580	9560	598
359	20240111	135100	1604003320	9580	9570	9580	9560	967
360	20240111	135000	1594753350	9580	9570	9580	9570	1095
361	20240111	134900	1584273380	9570	9570	9580	9570	694
362	20240111	134800	1577631290	9580	9590	9590	9570	420
363	20240111	134700	1573610910	9570	9580	9590	9570	632
364	20240111	134600	1567561870	9570	9570	9580	9570	625
365	20240111	134500	1561580120	9580	9570	9580	9570	1450
366	20240111	134400	1547702700	9580	9580	9580	9570	680
367	20240111	134300	1541194390	9570	9580	9580	9570	461
368	20240111	134200	1536782140	9570	9580	9590	9570	1204
369	20240111	134100	1525251780	9580	9580	9590	9580	1354
370	20240111	134000	1512279980	9590	9600	9600	9580	351
371	20240111	133900	1508916220	9600	9610	9610	9580	470
372	20240111	133800	1504411600	9610	9590	9610	9590	649
373	20240111	133700	1498186710	9610	9580	9610	9580	695
374	20240111	133600	1491526970	9580	9590	9600	9580	1441
375	20240111	133500	1477709360	9600	9600	9600	9590	663
376	20240111	133400	1471350550	9590	9600	9610	9590	816
377	20240111	133300	1463519520	9610	9600	9610	9600	478
378	20240111	133200	1458930240	9600	9600	9610	9600	613
379	20240111	133100	1453044880	9610	9600	9610	9600	1408
380	20240111	133000	1439527420	9600	9620	9620	9600	773
381	20240111	132900	1432100430	9610	9610	9620	9610	605
382	20240111	132800	1426285890	9620	9610	9620	9610	842
383	20240111	132700	1418193790	9620	9620	9620	9610	675
384	20240111	132600	1411706380	9620	9630	9630	9610	424
385	20240111	132500	1407630680	9620	9620	9630	9610	814
386	20240111	132400	1399802430	9620	9630	9630	9620	467
387	20240111	132300	1395309410	9630	9620	9630	9620	610
388	20240111	132200	1389441050	9610	9620	9620	9610	1416
389	20240111	132100	1375828540	9620	9620	9640	9620	1053
390	20240111	132000	1365689320	9620	9620	9630	9620	467
391	20240111	131900	1361196290	9640	9630	9640	9620	294
392	20240111	131800	1358366820	9620	9620	9630	9620	604
393	20240111	131700	1352555860	9620	9620	9630	9620	1451
394	20240111	131600	1338596750	9630	9620	9630	9620	682
395	20240111	131500	1332033400	9620	9630	9630	9620	517
396	20240111	131400	1327059210	9620	9640	9640	9620	647
397	20240111	131300	1320834430	9640	9620	9640	9620	474
398	20240111	131200	1316273730	9630	9630	9640	9620	936
399	20240111	131100	1307259990	9640	9630	9650	9630	968
400	20240111	131000	1297935500	9650	9630	9650	9630	707
401	20240111	130900	1291120000	9640	9640	9640	9630	482
402	20240111	130800	1286476850	9640	9630	9650	9630	1149
403	20240111	130700	1275406340	9640	9630	9650	9630	1018
404	20240111	130600	1265596850	9640	9630	9640	9630	318
405	20240111	130500	1262533560	9630	9630	9650	9630	701
406	20240111	130400	1255781970	9650	9650	9650	9630	415
407	20240111	130300	1251784540	9650	9630	9660	9620	1408
408	20240111	130200	1238224430	9640	9650	9650	9630	643
409	20240111	130100	1232031200	9630	9630	9650	9630	403
410	20240111	130000	1228149510	9640	9630	9640	9630	824
411	20240111	125900	1220210810	9630	9630	9650	9630	619
412	20240111	125800	1214248880	9650	9640	9650	9630	1056
413	20240111	125700	1204078800	9640	9630	9650	9630	1346
414	20240111	125600	1191106340	9640	9630	9640	9630	587
415	20240111	125500	1185453040	9650	9630	9650	9630	436
416	20240111	125400	1181253160	9640	9640	9640	9630	897
417	20240111	125300	1172614060	9630	9620	9640	9620	1187
418	20240111	125200	1161183360	9620	9630	9630	9620	647
419	20240111	125100	1154958730	9630	9630	9640	9620	879
420	20240111	125000	1146496200	9640	9640	9640	9620	150
421	20240111	124900	1145051800	9620	9610	9640	9610	1346
422	20240111	124800	1132104520	9610	9620	9640	9610	750
423	20240111	124700	1124890670	9620	9640	9640	9620	423
424	20240111	124600	1120820510	9640	9630	9640	9620	656
425	20240111	124500	1114508970	9620	9630	9640	9620	918
426	20240111	124400	1105671890	9640	9620	9640	9620	1181
427	20240111	124300	1094309290	9630	9620	9630	9620	604
428	20240111	124200	1088498330	9630	9640	9640	9630	760
429	20240111	124100	1081178880	9630	9640	9640	9630	335
430	20240111	124000	1077952340	9630	9640	9640	9630	757
431	20240111	123900	1070658520	9640	9640	9660	9630	1065
432	20240111	123800	1060385320	9630	9630	9640	9630	555
433	20240111	123700	1055040620	9640	9640	9640	9630	1067
434	20240111	123600	1044761910	9640	9630	9650	9630	335
435	20240111	123500	1041534370	9630	9630	9630	9630	456
436	20240111	123400	1037143090	9630	9630	9630	9630	1601
437	20240111	123300	1021725460	9630	9620	9680	9620	378
438	20240111	123200	1018085680	9620	9630	9630	9620	537
439	20240111	123100	1012915740	9630	9630	9650	9630	817
440	20240111	123000	1005047250	9630	9630	9630	9630	890
441	20240111	122900	996476550	9630	9640	9640	9630	1050
442	20240111	122800	986360050	9620	9630	9630	9620	450
443	20240111	122700	982028410	9630	9630	9630	9620	627
444	20240111	122600	975991810	9620	9630	9630	9620	985
445	20240111	122500	966510060	9690	9620	9690	9610	1135
446	20240111	122400	955593400	9620	9620	9620	9620	492
447	20240111	122300	950860360	9630	9630	9630	9620	750
448	20240111	122200	943638820	9630	9620	9630	9610	660
449	20240111	122100	937287460	9620	9630	9690	9620	491
450	20240111	122000	932561560	9650	9620	9650	9620	1624
451	20240111	121900	916926200	9620	9640	9690	9620	716
452	20240111	121800	910025860	9640	9620	9640	9620	710
453	20240111	121700	903195070	9630	9630	9640	9630	593
454	20240111	121600	897484470	9630	9640	9640	9630	1270
455	20240111	121500	885244000	9640	9650	9650	9640	709
456	20240111	121400	878406780	9660	9650	9660	9650	775
457	20240111	121300	870923030	9650	9630	9650	9630	633
458	20240111	121200	864815640	9630	9620	9630	9620	616
459	20240111	121100	858885890	9620	9620	9620	9610	798
460	20240111	121000	851214710	9620	9620	9620	9620	1106
461	20240111	120900	840574990	9620	9620	9630	9620	381
462	20240111	120800	836909720	9620	9630	9630	9620	960
463	20240111	120700	827670670	9650	9620	9650	9620	901
464	20240111	120600	818996660	9620	9640	9640	9620	1774
465	20240111	120500	801908560	9640	9640	9640	9640	985
466	20240111	120400	792413160	9640	9650	9650	9640	564
467	20240111	120300	786975120	9650	9650	9650	9640	451
468	20240111	120200	782622990	9650	9640	9650	9640	771
469	20240111	120100	775184630	9640	9650	9650	9640	1430
470	20240111	120000	761388810	9650	9670	9670	9650	454
471	20240111	115900	757007690	9650	9650	9650	9640	1035
472	20240111	115800	747024230	9650	9650	9650	9650	402
473	20240111	115700	743144930	9660	9650	9660	9650	989
474	20240111	115600	733601020	9650	9660	9660	9650	1684
475	20240111	115500	717344610	9670	9660	9670	9660	462
476	20240111	115400	712881680	9670	9670	9670	9660	547
477	20240111	115300	707594520	9670	9670	9670	9670	599
478	20240111	115200	701802190	9690	9660	9690	9660	383
479	20240111	115100	698101300	9660	9670	9670	9660	1569
480	20240111	115000	682944040	9680	9670	9680	9670	852
481	20240111	114900	674705190	9670	9670	9670	9670	170
482	20240111	114800	673061290	9680	9690	9690	9670	993
483	20240111	114700	663454790	9680	9680	9680	9670	1011
484	20240111	114600	653669130	9680	9680	9690	9680	663
485	20240111	114500	647251270	9680	9680	9690	9680	756
486	20240111	114400	639933150	9680	9700	9700	9680	266
487	20240111	114300	637358250	9700	9670	9700	9670	1597
488	20240111	114200	621905280	9680	9680	9680	9680	724
489	20240111	114100	614896960	9680	9670	9680	9670	525
490	20240111	114000	609816340	9670	9680	9680	9670	531
491	20240111	113900	604680380	9680	9680	9680	9680	882
492	20240111	113800	596142620	9690	9670	9730	9670	1057
493	20240111	113700	585901290	9670	9690	9710	9670	1974
494	20240111	113600	566788760	9710	9690	9710	9690	265
495	20240111	113500	564220890	9690	9690	9700	9690	537
496	20240111	113400	559017260	9700	9680	9700	9680	1852
497	20240111	113300	541082580	9690	9690	9690	9680	828
498	20240111	113200	533059720	9690	9690	9690	9690	360
499	20240111	113100	529571320	9690	9700	9700	9690	2127
500	20240111	113000	508940780	9700	9700	9700	9700	308
501	20240111	112900	505953180	9700	9710	9710	9700	853
502	20240111	112800	497670980	9720	9710	9720	9710	1140
503	20240111	112700	486601570	9710	9720	9720	9710	1393
504	20240111	112600	473068840	9730	9720	9730	9720	414
505	20240111	112500	469044750	9720	9720	9730	9720	1292
506	20240111	112400	456483510	9720	9720	9730	9720	414
507	20240111	112300	452459420	9720	9730	9730	9720	857
508	20240111	112200	444123660	9730	9730	9740	9730	543
509	20240111	112100	438837970	9740	9730	9740	9730	415
510	20240111	112000	434799990	9730	9740	9740	9730	904
511	20240111	111900	426002670	9740	9740	9750	9740	565
512	20240111	111800	420499560	9740	9750	9750	9740	1141
513	20240111	111700	409386150	9750	9750	9750	9740	2802
514	20240111	111600	382093090	9750	9750	9750	9750	275
515	20240111	111500	379411840	9760	9750	9760	9750	496
516	20240111	111400	374575700	9750	9760	9760	9750	682
517	20240111	111300	367920740	9760	9770	9780	9760	474
518	20240111	111200	363293930	9770	9760	9770	9760	754
519	20240111	111100	355931470	9760	9760	9760	9760	607
520	20240111	111000	350007150	9760	9760	9760	9760	508
521	20240111	110900	345049070	9760	9760	9770	9760	424
522	20240111	110800	340910150	9770	9780	9780	9760	961
523	20240111	110700	331528780	9780	9770	9780	9760	517
524	20240111	110600	326479430	9810	9760	9810	9760	390
525	20240111	110500	322671390	9770	9770	9790	9770	855
526	20240111	110400	314317460	9770	9770	9790	9770	766
527	20240111	110300	306827210	9780	9780	9790	9770	821
528	20240111	110200	298799790	9780	9790	9800	9780	548
529	20240111	110100	293436850	9790	9800	9820	9790	290
530	20240111	110000	290593520	9800	9800	9890	9800	916
531	20240111	105900	281616600	9800	9800	9800	9790	856
532	20240111	105800	273232030	9790	9800	9800	9790	474
533	20240111	105700	268588120	9820	9800	9840	9800	1111
534	20240111	105600	257688160	9810	9820	9820	9810	493
535	20240111	105500	252850110	9820	9810	9830	9810	1035
536	20240111	105400	242683560	9810	9830	9830	9810	632
537	20240111	105300	236479950	9830	9830	9830	9830	487
538	20240111	105200	231692740	9830	9830	9830	9820	318
539	20240111	105100	228567230	9840	9840	9860	9830	1208
540	20240111	105000	216676820	9860	9840	9860	9830	455
541	20240111	104900	212200970	9840	9830	9840	9830	327
542	20240111	104800	208984040	9820	9770	9840	9770	1748
543	20240111	104700	191844110	9770	9770	9790	9770	1097
544	20240111	104600	181116360	9790	9760	9840	9750	2752
545	20240111	104500	154268780	9760	9960	10030	9760	2181
546	20240111	104400	132803450	9900	9980	10150	9840	2682
547	20240111	104300	106204760	9980	10000	10000	9980	455
548	20240111	104200	101660520	10000	10020	10020	10000	798
549	20240111	104100	93677300	10020	9990	10020	9990	282
550	20240111	104000	90855780	10010	10020	10020	9960	2935
551	20240111	103900	61512230	10030	10040	10040	10030	753
552	20240111	103800	53953110	10040	10040	10060	10040	201
553	20240111	103700	51935050	10050	10080	10080	10050	1444
554	20240111	103600	37393220	10090	10080	10090	10080	441
555	20240111	103500	32947930	10080	10090	10090	10080	857
556	20240111	103400	24306920	10110	10090	10110	10090	909
557	20240111	103300	15134410	10090	10090	10090	10090	0
558	20240111	103200	15134410	10090	10090	10090	10090	0
559	20240111	103100	15134410	10090	10100	10100	10090	11
560	20240111	103000	15023410	10100	10100	10100	10100	0
561	20240111	102900	15023410	10100	10100	10100	10100	1
562	20240111	102800	15013310	10090	10090	10090	10090	10
563	20240111	102700	14912410	10100	10100	10100	10100	0
564	20240111	102600	14912410	10100	10100	10100	10100	1
565	20240111	102500	14902310	10090	10090	10090	10090	3
566	20240111	102400	14872040	10110	10140	10140	10110	9
567	20240111	102300	14780880	10140	10140	10140	10140	0
568	20240111	102200	14780880	10140	10160	10160	10140	58
569	20240111	102100	14192740	10140	10140	10140	10140	10
570	20240111	102000	14091340	10160	10160	10160	10160	0
571	20240111	101900	14091340	10160	10160	10160	10160	1
572	20240111	101800	14081180	10140	10140	10140	10140	0
573	20240111	101700	14081180	10140	10150	10160	10140	92
574	20240111	101600	13147470	10160	10160	10160	10160	0
575	20240111	101500	13147470	10160	10160	10160	10160	0
576	20240111	101400	13147470	10160	10150	10160	10150	11
577	20240111	101300	13035810	10160	10160	10160	10160	0
578	20240111	101200	13035810	10160	10160	10160	10160	1
579	20240111	101100	13025650	10150	10150	10150	10150	0
580	20240111	101000	13025650	10150	10160	10160	10150	11
581	20240111	100900	12913990	10160	10160	10160	10160	0
582	20240111	100800	12913990	10160	10160	10160	10160	0
583	20240111	100700	12913990	10160	10160	10160	10160	1
584	20240111	100600	12903830	10150	10100	10190	10100	223
585	20240111	100500	10640090	10100	10100	10100	10100	1
586	20240111	100400	10629990	10090	10090	10090	10090	0
587	20240111	100300	10629990	10090	10100	10100	10090	11
588	20240111	100200	10518990	10100	10100	10100	10100	0
589	20240111	100100	10518990	10100	10100	10100	10100	0
590	20240111	100000	10518990	10100	10090	10100	10090	12
591	20240111	095900	10397900	10100	10100	10100	10100	0
592	20240111	095800	10397900	10100	10100	10100	10100	1
593	20240111	095700	10387800	10090	10090	10090	10090	0
594	20240111	095600	10387800	10090	10090	10090	10090	10
595	20240111	095500	10286900	10100	10100	10100	10100	1
596	20240111	095400	10276800	10100	10100	10100	10100	0
597	20240111	095300	10276800	10100	10090	10100	10090	138
598	20240111	095200	8884370	10090	10090	10090	10090	0
599	20240111	095100	8884370	10090	10090	10090	10090	1
600	20240111	095000	8874280	10080	10080	10080	10080	9
601	20240111	094900	8783560	10080	10080	10080	10080	10
602	20240111	094800	8682760	10100	10100	10100	10100	1
603	20240111	094700	8672660	10100	10100	10100	10100	0
604	20240111	094600	8672660	10100	10080	10100	10080	11
605	20240111	094500	8561760	10100	10100	10100	10100	0
606	20240111	094400	8561760	10100	10100	10100	10100	0
607	20240111	094300	8561760	10100	10100	10100	10100	1
608	20240111	094200	8551660	10080	10080	10080	10080	10
609	20240111	094100	8450860	10090	10090	10090	10090	1
610	20240111	094000	8440770	10080	10080	10080	10080	4
611	20240111	093900	8400450	10080	10070	10080	10070	12
612	20240111	093800	8279590	10090	10090	10090	10090	0
613	20240111	093700	8279590	10090	10090	10090	10090	0
614	20240111	093600	8279590	10090	10090	10090	10090	2
615	20240111	093500	8259410	10070	10080	10090	10070	20
616	20240111	093400	8057740	10100	10100	10100	10100	1
617	20240111	093300	8047640	10080	10080	10080	10080	4
618	20240111	093200	8007320	10090	10100	10100	10090	6
619	20240111	093100	7946760	10130	10120	10130	10120	5
620	20240111	093000	7896140	10100	10100	10100	10100	0
621	20240111	092900	7896140	10100	10110	10110	10100	8
622	20240111	092800	7815290	10120	10120	10120	10120	2
623	20240111	092700	7795050	10130	10130	10130	10130	1
624	20240111	092600	7784920	10120	10120	10120	10120	0
625	20240111	092500	7784920	10120	10120	10120	10120	10
626	20240111	092400	7683720	10130	10130	10130	10130	38
627	20240111	092300	7298780	10140	10140	10140	10140	2
628	20240111	092200	7278500	10140	10140	10140	10140	1
629	20240111	092100	7268360	10130	10130	10130	10130	10
630	20240111	092000	7167060	10140	10130	10140	10130	52
631	20240111	091900	6640280	10130	10130	10130	10130	0
632	20240111	091800	6640280	10130	10140	10140	10130	10
633	20240111	091700	6538940	10150	10150	10150	10150	1
634	20240111	091600	6528790	10140	10140	10140	10140	20
635	20240111	091500	6325990	10150	10150	10150	10150	1
636	20240111	091400	6315840	10140	10140	10140	10140	10
637	20240111	091300	6214440	10140	10140	10140	10140	30
638	20240111	091200	5910240	10150	10150	10150	10150	8
639	20240111	091100	5829040	10150	10160	10160	10150	512
640	20240111	091000	627130	10200	10200	10200	10200	1
641	20240111	090900	616930	10200	10200	10200	10200	0
642	20240111	090800	616930	10200	10120	10200	10120	31
643	20240111	090700	303130	10120	10120	10120	10120	1
644	20240111	090600	293010	10200	10200	10200	10200	0
645	20240111	090500	293010	10200	10200	10200	10200	1
646	20240111	090400	282810	10110	10110	10110	10110	15
647	20240111	090300	131160	10200	10200	10200	10200	1
648	20240111	090200	120960	10080	10080	10080	10080	0
649	20240111	090100	120960	10080	10080	10080	10080	0
650	20240111	090000	120960	10080	10080	10080	10080	12