KissMeData/066310/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	194500	1150055470	9800	9800	9800	9800	1739
3	20240111	194400	1150055470	9800	9800	9800	9800	0
4	20240111	194300	1150055470	9800	9800	9800	9800	0
5	20240111	194200	1150055470	9800	9800	9800	9800	0
6	20240111	194100	1150055470	9800	9800	9800	9800	0
7	20240111	194000	1150055470	9800	9800	9800	9800	0
8	20240111	193900	1150055470	9800	9800	9800	9800	0
9	20240111	193800	1150055470	9800	9800	9800	9800	0
10	20240111	193700	1150055470	9800	9800	9800	9800	0
11	20240111	193600	1150055470	9800	9800	9800	9800	0
12	20240111	193500	1150055470	9800	9800	9800	9800	0
13	20240111	193400	1150055470	9800	9800	9800	9800	0
14	20240111	193300	1150055470	9800	9800	9800	9800	0
15	20240111	193200	1150055470	9800	9800	9800	9800	0
16	20240111	193100	1150055470	9800	9800	9800	9800	0
17	20240111	193000	1150055470	9800	9800	9800	9800	0
18	20240111	192900	1150055470	9800	9800	9800	9800	0
19	20240111	192800	1150055470	9800	9800	9800	9800	0
20	20240111	192700	1150055470	9800	9800	9800	9800	0
21	20240111	192600	1150055470	9800	9800	9800	9800	0
22	20240111	192500	1150055470	9800	9800	9800	9800	0
23	20240111	192400	1150055470	9800	9800	9800	9800	0
24	20240111	192300	1150055470	9800	9800	9800	9800	0
25	20240111	192200	1150055470	9800	9800	9800	9800	0
26	20240111	192100	1150055470	9800	9800	9800	9800	0
27	20240111	192000	1150055470	9800	9800	9800	9800	0
28	20240111	191900	1150055470	9800	9800	9800	9800	0
29	20240111	191800	1150055470	9800	9800	9800	9800	0
30	20240111	191700	1150055470	9800	9800	9800	9800	0
31	20240111	191600	1150055470	9800	9800	9800	9800	0
32	20240111	191500	1150055470	9800	9800	9800	9800	1739
33	20240111	191400	1150055470	9800	9800	9800	9800	0
34	20240111	191300	1150055470	9800	9800	9800	9800	0
35	20240111	191200	1150055470	9800	9800	9800	9800	0
36	20240111	191100	1150055470	9800	9800	9800	9800	0
37	20240111	191000	1150055470	9800	9800	9800	9800	0
38	20240111	190900	1150055470	9800	9800	9800	9800	0
39	20240111	190800	1150055470	9800	9800	9800	9800	0
40	20240111	190700	1150055470	9800	9800	9800	9800	0
41	20240111	190600	1150055470	9800	9800	9800	9800	0
42	20240111	190500	1150055470	9800	9800	9800	9800	0
43	20240111	190400	1150055470	9800	9800	9800	9800	0
44	20240111	190300	1150055470	9800	9800	9800	9800	0
45	20240111	190200	1150055470	9800	9800	9800	9800	0
46	20240111	190100	1150055470	9800	9800	9800	9800	0
47	20240111	190000	1150055470	9800	9800	9800	9800	0
48	20240111	185900	1150055470	9800	9800	9800	9800	0
49	20240111	185800	1150055470	9800	9800	9800	9800	0
50	20240111	185700	1150055470	9800	9800	9800	9800	0
51	20240111	185600	1150055470	9800	9800	9800	9800	0
52	20240111	185500	1150055470	9800	9800	9800	9800	0
53	20240111	185400	1150055470	9800	9800	9800	9800	0
54	20240111	185300	1150055470	9800	9800	9800	9800	0
55	20240111	185200	1150055470	9800	9800	9800	9800	0
56	20240111	185100	1150055470	9800	9800	9800	9800	0
57	20240111	185000	1150055470	9800	9800	9800	9800	0
58	20240111	184900	1150055470	9800	9800	9800	9800	0
59	20240111	184800	1150055470	9800	9800	9800	9800	0
60	20240111	184700	1150055470	9800	9800	9800	9800	0
61	20240111	184600	1150055470	9800	9800	9800	9800	0
62	20240111	184500	1150055470	9800	9800	9800	9800	1739
63	20240111	184400	1150055470	9800	9800	9800	9800	0
64	20240111	184300	1150055470	9800	9800	9800	9800	0
65	20240111	184200	1150055470	9800	9800	9800	9800	0
66	20240111	184100	1150055470	9800	9800	9800	9800	0
67	20240111	184000	1150055470	9800	9800	9800	9800	0
68	20240111	183900	1150055470	9800	9800	9800	9800	0
69	20240111	183800	1150055470	9800	9800	9800	9800	0
70	20240111	183700	1150055470	9800	9800	9800	9800	0
71	20240111	183600	1150055470	9800	9800	9800	9800	0
72	20240111	183500	1150055470	9800	9800	9800	9800	0
73	20240111	183400	1150055470	9800	9800	9800	9800	0
74	20240111	183300	1150055470	9800	9800	9800	9800	0
75	20240111	183200	1150055470	9800	9800	9800	9800	0
76	20240111	183100	1150055470	9800	9800	9800	9800	0
77	20240111	183000	1150055470	9800	9800	9800	9800	0
78	20240111	182900	1150055470	9800	9800	9800	9800	0
79	20240111	182800	1150055470	9800	9800	9800	9800	0
80	20240111	182700	1150055470	9800	9800	9800	9800	0
81	20240111	182600	1150055470	9800	9800	9800	9800	0
82	20240111	182500	1150055470	9800	9800	9800	9800	0
83	20240111	182400	1150055470	9800	9800	9800	9800	0
84	20240111	182300	1150055470	9800	9800	9800	9800	0
85	20240111	182200	1150055470	9800	9800	9800	9800	0
86	20240111	182100	1150055470	9800	9800	9800	9800	0
87	20240111	182000	1150055470	9800	9800	9800	9800	0
88	20240111	181900	1150055470	9800	9800	9800	9800	0
89	20240111	181800	1150055470	9800	9800	9800	9800	0
90	20240111	181700	1150055470	9800	9800	9800	9800	0
91	20240111	181600	1150055470	9800	9800	9800	9800	0
92	20240111	181500	1150055470	9800	9800	9800	9800	1739
93	20240111	181400	1150055470	9800	9800	9800	9800	0
94	20240111	181300	1150055470	9800	9800	9800	9800	0
95	20240111	181200	1150055470	9800	9800	9800	9800	0
96	20240111	181100	1150055470	9800	9800	9800	9800	0
97	20240111	181000	1150055470	9800	9800	9800	9800	0
98	20240111	180900	1150055470	9800	9800	9800	9800	0
99	20240111	180800	1150055470	9800	9800	9800	9800	0
100	20240111	180700	1150055470	9800	9800	9800	9800	0
101	20240111	180600	1150055470	9800	9800	9800	9800	0
102	20240111	180500	1150055470	9800	9800	9800	9800	0
103	20240111	180400	1150055470	9800	9800	9800	9800	0
104	20240111	180300	1150055470	9800	9800	9800	9800	0
105	20240111	180200	1150055470	9800	9800	9800	9800	0
106	20240111	180100	1150055470	9800	9800	9800	9800	0
107	20240111	180000	1150055470	9800	9800	9800	9800	0
108	20240111	175900	1150055470	9800	9800	9800	9800	0
109	20240111	175800	1150055470	9800	9800	9800	9800	0
110	20240111	175700	1150055470	9800	9800	9800	9800	0
111	20240111	175600	1150055470	9800	9800	9800	9800	0
112	20240111	175500	1150055470	9800	9800	9800	9800	0
113	20240111	175400	1150055470	9800	9800	9800	9800	0
114	20240111	175300	1150055470	9800	9800	9800	9800	0
115	20240111	175200	1150055470	9800	9800	9800	9800	0
116	20240111	175100	1150055470	9800	9800	9800	9800	0
117	20240111	175000	1150055470	9800	9800	9800	9800	0
118	20240111	174900	1150055470	9800	9800	9800	9800	0
119	20240111	174800	1150055470	9800	9800	9800	9800	0
120	20240111	174700	1150055470	9800	9800	9800	9800	0
121	20240111	174600	1150055470	9800	9800	9800	9800	0
122	20240111	174500	1150055470	9800	9800	9800	9800	1739
123	20240111	174400	1150055470	9800	9800	9800	9800	0
124	20240111	174300	1150055470	9800	9800	9800	9800	0
125	20240111	174200	1150055470	9800	9800	9800	9800	0
126	20240111	174100	1150055470	9800	9800	9800	9800	0
127	20240111	174000	1150055470	9800	9800	9800	9800	0
128	20240111	173900	1150055470	9800	9800	9800	9800	0
129	20240111	173800	1150055470	9800	9800	9800	9800	0
130	20240111	173700	1150055470	9800	9800	9800	9800	0
131	20240111	173600	1150055470	9800	9800	9800	9800	0
132	20240111	173500	1150055470	9800	9800	9800	9800	0
133	20240111	173400	1150055470	9800	9800	9800	9800	0
134	20240111	173300	1150055470	9800	9800	9800	9800	0
135	20240111	173200	1150055470	9800	9800	9800	9800	0
136	20240111	173100	1150055470	9800	9800	9800	9800	0
137	20240111	173000	1150055470	9800	9800	9800	9800	0
138	20240111	172900	1150055470	9800	9800	9800	9800	0
139	20240111	172800	1150055470	9800	9800	9800	9800	0
140	20240111	172700	1150055470	9800	9800	9800	9800	0
141	20240111	172600	1150055470	9800	9800	9800	9800	0
142	20240111	172500	1150055470	9800	9800	9800	9800	0
143	20240111	172400	1150055470	9800	9800	9800	9800	0
144	20240111	172300	1150055470	9800	9800	9800	9800	0
145	20240111	172200	1150055470	9800	9800	9800	9800	0
146	20240111	172100	1150055470	9800	9800	9800	9800	0
147	20240111	172000	1150055470	9800	9800	9800	9800	0
148	20240111	171900	1150055470	9800	9800	9800	9800	0
149	20240111	171800	1150055470	9800	9800	9800	9800	0
150	20240111	171700	1150055470	9800	9800	9800	9800	0
151	20240111	171600	1150055470	9800	9800	9800	9800	0
152	20240111	171500	1150055470	9800	9800	9800	9800	1739
153	20240111	171400	1150055470	9800	9800	9800	9800	0
154	20240111	171300	1150055470	9800	9800	9800	9800	0
155	20240111	171200	1150055470	9800	9800	9800	9800	0
156	20240111	171100	1150055470	9800	9800	9800	9800	0
157	20240111	171000	1150055470	9800	9800	9800	9800	0
158	20240111	170900	1150055470	9800	9800	9800	9800	0
159	20240111	170800	1150055470	9800	9800	9800	9800	0
160	20240111	170700	1150055470	9800	9800	9800	9800	0
161	20240111	170600	1150055470	9800	9800	9800	9800	0
162	20240111	170500	1150055470	9800	9800	9800	9800	0
163	20240111	170400	1150055470	9800	9800	9800	9800	0
164	20240111	170300	1150055470	9800	9800	9800	9800	0
165	20240111	170200	1150055470	9800	9800	9800	9800	0
166	20240111	170100	1150055470	9800	9800	9800	9800	0
167	20240111	170000	1150055470	9800	9800	9800	9800	0
168	20240111	165900	1150055470	9800	9800	9800	9800	0
169	20240111	165800	1150055470	9800	9800	9800	9800	0
170	20240111	165700	1150055470	9800	9800	9800	9800	0
171	20240111	165600	1150055470	9800	9800	9800	9800	0
172	20240111	165500	1150055470	9800	9800	9800	9800	0
173	20240111	165400	1150055470	9800	9800	9800	9800	0
174	20240111	165300	1150055470	9800	9800	9800	9800	0
175	20240111	165200	1150055470	9800	9800	9800	9800	0
176	20240111	165100	1150055470	9800	9800	9800	9800	0
177	20240111	165000	1150055470	9800	9800	9800	9800	0
178	20240111	164900	1150055470	9800	9800	9800	9800	0
179	20240111	164800	1150055470	9800	9800	9800	9800	0
180	20240111	164700	1150055470	9800	9800	9800	9800	0
181	20240111	164600	1150055470	9800	9800	9800	9800	0
182	20240111	164500	1150055470	9800	9800	9800	9800	1739
183	20240111	164400	1150055470	9800	9800	9800	9800	0
184	20240111	164300	1150055470	9800	9800	9800	9800	0
185	20240111	164200	1150055470	9800	9800	9800	9800	0
186	20240111	164100	1150055470	9800	9800	9800	9800	0
187	20240111	164000	1150055470	9800	9800	9800	9800	0
188	20240111	163900	1150055470	9800	9800	9800	9800	0
189	20240111	163800	1150055470	9800	9800	9800	9800	0
190	20240111	163700	1150055470	9800	9800	9800	9800	0
191	20240111	163600	1150055470	9800	9800	9800	9800	0
192	20240111	163500	1150055470	9800	9800	9800	9800	0
193	20240111	163400	1150055470	9800	9800	9800	9800	0
194	20240111	163300	1150055470	9800	9800	9800	9800	0
195	20240111	163200	1150055470	9800	9800	9800	9800	0
196	20240111	163100	1150055470	9800	9800	9800	9800	0
197	20240111	163000	1150055470	9800	9800	9800	9800	0
198	20240111	162900	1150055470	9800	9800	9800	9800	0
199	20240111	162800	1150055470	9800	9800	9800	9800	0
200	20240111	162700	1150055470	9800	9800	9800	9800	0
201	20240111	162600	1150055470	9800	9800	9800	9800	0
202	20240111	162500	1150055470	9800	9800	9800	9800	0
203	20240111	162400	1150055470	9800	9800	9800	9800	0
204	20240111	162300	1150055470	9800	9800	9800	9800	0
205	20240111	162200	1150055470	9800	9800	9800	9800	0
206	20240111	162100	1150055470	9800	9800	9800	9800	0
207	20240111	162000	1150055470	9800	9800	9800	9800	0
208	20240111	161900	1150055470	9800	9800	9800	9800	0
209	20240111	161800	1150055470	9800	9800	9800	9800	0
210	20240111	161700	1150055470	9800	9800	9800	9800	0
211	20240111	161600	1150055470	9800	9800	9800	9800	0
212	20240111	161500	1150055470	9800	9800	9800	9800	1739
213	20240111	161400	1150055470	9800	9800	9800	9800	0
214	20240111	161300	1150055470	9800	9800	9800	9800	0
215	20240111	161200	1150055470	9800	9800	9800	9800	0
216	20240111	161100	1150055470	9800	9800	9800	9800	0
217	20240111	161000	1150055470	9800	9800	9800	9800	0
218	20240111	160900	1150055470	9800	9800	9800	9800	0
219	20240111	160800	1150055470	9800	9800	9800	9800	0
220	20240111	160700	1150055470	9800	9800	9800	9800	0
221	20240111	160600	1150055470	9800	9800	9800	9800	0
222	20240111	160500	1150055470	9800	9800	9800	9800	0
223	20240111	160400	1150055470	9800	9800	9800	9800	0
224	20240111	160300	1150055470	9800	9800	9800	9800	0
225	20240111	160200	1150055470	9800	9800	9800	9800	0
226	20240111	160100	1150055470	9800	9800	9800	9800	0
227	20240111	160000	1150055470	9800	9800	9800	9800	0
228	20240111	155900	1150055470	9800	9800	9800	9800	0
229	20240111	155800	1150055470	9800	9800	9800	9800	0
230	20240111	155700	1150055470	9800	9800	9800	9800	0
231	20240111	155600	1150055470	9800	9800	9800	9800	0
232	20240111	155500	1150055470	9800	9800	9800	9800	0
233	20240111	155400	1150055470	9800	9800	9800	9800	0
234	20240111	155300	1150055470	9800	9800	9800	9800	0
235	20240111	155200	1150055470	9800	9800	9800	9800	0
236	20240111	155100	1150055470	9800	9800	9800	9800	0
237	20240111	155000	1150055470	9800	9800	9800	9800	0
238	20240111	154900	1150055470	9800	9800	9800	9800	0
239	20240111	154800	1150055470	9800	9800	9800	9800	0
240	20240111	154700	1150055470	9800	9800	9800	9800	0
241	20240111	154600	1150055470	9800	9800	9800	9800	0
242	20240111	154500	1150055470	9800	9800	9800	9800	1739
243	20240111	154400	1150055470	9800	9800	9800	9800	0
244	20240111	154300	1150055470	9800	9800	9800	9800	0
245	20240111	154200	1150055470	9800	9800	9800	9800	0
246	20240111	154100	1150055470	9800	9800	9800	9800	0
247	20240111	154000	1150055470	9800	9800	9800	9800	0
248	20240111	153900	1150055470	9800	9800	9800	9800	0
249	20240111	153800	1150055470	9800	9800	9800	9800	0
250	20240111	153700	1150055470	9800	9800	9800	9800	0
251	20240111	153600	1150055470	9800	9800	9800	9800	0
252	20240111	153500	1150055470	9800	9800	9800	9800	0
253	20240111	153400	1150055470	9800	9800	9800	9800	0
254	20240111	153300	1150055470	9800	9800	9800	9800	0
255	20240111	153200	1150055470	9800	9800	9800	9800	0
256	20240111	153100	1150055470	9800	9800	9800	9800	0
257	20240111	153000	1150055470	9800	9800	9800	9800	1739
258	20240111	152900	1133013270	9770	9770	9770	9770	0
259	20240111	152800	1133013270	9770	9770	9770	9770	0
260	20240111	152700	1133013270	9770	9770	9770	9770	0
261	20240111	152600	1133013270	9770	9770	9770	9770	0
262	20240111	152500	1133013270	9770	9770	9770	9770	0
263	20240111	152400	1133013270	9770	9770	9770	9770	0
264	20240111	152300	1133013270	9770	9770	9770	9770	0
265	20240111	152200	1133013270	9770	9770	9770	9770	0
266	20240111	152100	1133013270	9770	9770	9770	9770	0
267	20240111	152000	1133013270	9770	9770	9770	9770	0
268	20240111	151900	1133013270	9770	9750	9770	9750	416
269	20240111	151800	1128952320	9750	9750	9750	9750	62
270	20240111	151700	1128347820	9760	9740	9760	9740	230
271	20240111	151600	1126105520	9740	9740	9740	9740	421
272	20240111	151500	1122004980	9700	9730	9740	9700	1166
273	20240111	151400	1110677270	9740	9700	9740	9700	763
274	20240111	151300	1103261750	9710	9720	9760	9690	2782
275	20240111	151200	1076252220	9730	9730	9730	9720	900
276	20240111	151100	1067498220	9790	9730	9790	9730	203
277	20240111	151000	1065522910	9760	9790	9790	9720	670
278	20240111	150900	1058984670	9790	9760	9790	9700	16709
279	20240111	150800	896837870	9750	9780	9830	9750	2626
280	20240111	150700	871212350	9780	9770	9780	9760	750
281	20240111	150600	863883790	9770	9770	9770	9770	1200
282	20240111	150500	852159790	9770	9770	9770	9760	1310
283	20240111	150400	839371890	9780	9780	9780	9760	520
284	20240111	150300	834290550	9770	9780	9780	9770	1113
285	20240111	150200	823415540	9780	9780	9780	9780	201
286	20240111	150100	821449760	9780	9780	9780	9780	498
287	20240111	150000	816579320	9780	9790	9840	9780	821
288	20240111	145900	808549740	9790	9790	9790	9790	250
289	20240111	145800	806102240	9830	9830	9830	9830	190
290	20240111	145700	804234540	9790	9790	9790	9790	0
291	20240111	145600	804234540	9790	9800	9800	9790	1250
292	20240111	145500	791995540	9800	9800	9800	9800	936
293	20240111	145400	782822740	9800	9800	9800	9800	460
294	20240111	145300	778314740	9800	9830	9830	9800	5150
295	20240111	145200	727836880	9810	9830	9830	9810	1876
296	20240111	145100	709423210	9830	9830	9830	9830	277
297	20240111	145000	706700300	9820	9820	9820	9820	0
298	20240111	144900	706700300	9820	9820	9820	9820	200
299	20240111	144800	704736300	9820	9820	9820	9820	100
300	20240111	144700	703754300	9820	9820	9820	9820	330
301	20240111	144600	700513700	9830	9820	9830	9820	1080
302	20240111	144500	689906100	9830	9830	9830	9830	0
303	20240111	144400	689906100	9830	9830	9830	9830	1110
304	20240111	144300	678994800	9830	9830	9830	9830	300
305	20240111	144200	676045800	9830	9830	9830	9830	500
306	20240111	144100	671130800	9820	9830	9830	9820	1300
307	20240111	144000	658364380	9830	9840	9840	9830	575
308	20240111	143900	652712070	9840	9840	9840	9840	0
309	20240111	143800	652712070	9840	9850	9850	9840	408
310	20240111	143700	648697270	9850	9850	9850	9850	69
311	20240111	143600	648017620	9850	9850	9850	9850	29
312	20240111	143500	647731970	9850	9850	9850	9850	200
313	20240111	143400	645761970	9850	9850	9850	9850	361
314	20240111	143300	642206120	9850	9850	9850	9850	1308
315	20240111	143200	629322320	9850	9850	9850	9850	0
316	20240111	143100	629322320	9850	9850	9850	9850	900
317	20240111	143000	620457320	9850	9840	9850	9840	1110
318	20240111	142900	609523920	9840	9850	9850	9840	945
319	20240111	142800	600224980	9850	9850	9850	9850	203
320	20240111	142700	598225430	9850	9850	9850	9850	152
321	20240111	142600	596728230	9840	9850	9850	9840	70
322	20240111	142500	596039120	9850	9850	9850	9850	69
323	20240111	142400	595359470	9850	9850	9850	9850	0
324	20240111	142300	595359470	9850	9850	9850	9850	0
325	20240111	142200	595359470	9850	9850	9850	9850	0
326	20240111	142100	595359470	9850	9850	9850	9850	0
327	20240111	142000	595359470	9850	9850	9850	9850	34
328	20240111	141900	595024570	9850	9850	9850	9850	12
329	20240111	141800	594906370	9850	9850	9850	9850	0
330	20240111	141700	594906370	9850	9840	9850	9840	142
331	20240111	141600	593507980	9850	9850	9850	9850	43
332	20240111	141500	593084430	9850	9860	9870	9850	125
333	20240111	141400	591852860	9860	9860	9860	9860	1
334	20240111	141300	591843000	9830	9830	9830	9830	0
335	20240111	141200	591843000	9830	9830	9830	9830	0
336	20240111	141100	591843000	9830	9830	9830	9830	0
337	20240111	141000	591843000	9830	9870	9870	9830	550
338	20240111	140900	586427700	9830	9830	9830	9830	0
339	20240111	140800	586427700	9830	9830	9830	9830	220
340	20240111	140700	584265100	9830	9830	9830	9830	100
341	20240111	140600	583282100	9830	9830	9830	9830	0
342	20240111	140500	583282100	9830	9830	9830	9830	751
343	20240111	140400	575899770	9840	9840	9840	9840	0
344	20240111	140300	575899770	9840	9840	9840	9840	100
345	20240111	140200	574915770	9840	9840	9840	9840	1210
346	20240111	140100	563009370	9840	9840	9840	9840	100
347	20240111	140000	562025370	9840	9840	9840	9840	250
348	20240111	135900	559565370	9840	9840	9840	9840	200
349	20240111	135800	557597370	9840	9840	9840	9840	0
350	20240111	135700	557597370	9840	9840	9840	9840	0
351	20240111	135600	557597370	9840	9840	9840	9840	150
352	20240111	135500	556121370	9840	9840	9840	9840	0
353	20240111	135400	556121370	9840	9840	9840	9840	0
354	20240111	135300	556121370	9840	9840	9840	9840	0
355	20240111	135200	556121370	9840	9840	9840	9840	351
356	20240111	135100	552667530	9840	9840	9840	9840	231
357	20240111	135000	550394490	9840	9840	9840	9840	0
358	20240111	134900	550394490	9840	9840	9840	9840	0
359	20240111	134800	550394490	9840	9840	9840	9840	0
360	20240111	134700	550394490	9840	9840	9840	9840	1000
361	20240111	134600	540554490	9840	9850	9850	9840	1123
362	20240111	134500	529500940	9850	9850	9850	9850	300
363	20240111	134400	526545940	9850	9850	9850	9850	300
364	20240111	134300	523590940	9850	9860	9860	9850	200
365	20240111	134200	521620910	9850	9920	9920	9850	202
366	20240111	134100	519630810	9850	9850	9850	9850	0
367	20240111	134000	519630810	9850	9850	9850	9850	0
368	20240111	133900	519630810	9850	9850	9850	9850	0
369	20240111	133800	519630810	9850	9850	9850	9850	0
370	20240111	133700	519630810	9850	9850	9850	9850	0
371	20240111	133600	519630810	9850	9850	9850	9850	0
372	20240111	133500	519630810	9850	9850	9850	9850	50
373	20240111	133400	519138310	9850	9870	9870	9850	902
374	20240111	133300	510251100	9870	9870	9870	9860	200
375	20240111	133200	508277730	9870	9870	9870	9870	42
376	20240111	133100	507863190	9880	9880	9880	9880	8
377	20240111	133000	507784150	9880	9880	9880	9880	2
378	20240111	132900	507764390	9870	9870	9870	9870	0
379	20240111	132800	507764390	9870	9870	9870	9870	100
380	20240111	132700	506777390	9870	9870	9870	9870	100
381	20240111	132600	505790390	9870	9870	9870	9870	200
382	20240111	132500	503816390	9870	9870	9870	9870	150
383	20240111	132400	502335890	9900	9870	9900	9870	241
384	20240111	132300	499957190	9870	9870	9870	9870	153
385	20240111	132200	498447080	9920	9890	9920	9890	84
386	20240111	132100	497615600	9880	9880	9880	9880	0
387	20240111	132000	497615600	9880	9880	9880	9880	50
388	20240111	131900	497121600	9880	9880	9880	9880	0
389	20240111	131800	497121600	9880	9880	9880	9880	48
390	20240111	131700	496647360	9890	9880	9890	9880	15
391	20240111	131600	496499150	9890	9890	9890	9890	39
392	20240111	131500	496113440	9900	9900	9900	9900	0
393	20240111	131400	496113440	9900	9900	9900	9900	111
394	20240111	131300	495014540	9890	9890	9900	9890	8
395	20240111	131200	494935360	9920	9920	9920	9920	0
396	20240111	131100	494935360	9920	9890	9920	9890	2
397	20240111	131000	494915550	9890	9880	9890	9880	110
398	20240111	130900	493828680	9880	9880	9880	9880	1
399	20240111	130800	493818800	9880	9890	9890	9880	30
400	20240111	130700	493522200	9850	9850	9850	9850	0
401	20240111	130600	493522200	9850	9860	9860	9850	480
402	20240111	130500	488793400	9860	9860	9860	9860	155
403	20240111	130400	487265100	9860	9860	9860	9860	99
404	20240111	130300	486288960	9860	9860	9860	9860	0
405	20240111	130200	486288960	9860	9860	9860	9860	24
406	20240111	130100	486052320	9860	9880	9880	9860	217
407	20240111	130000	483909120	9880	9890	9890	9880	26
408	20240111	125900	483652110	9920	9920	9920	9920	0
409	20240111	125800	483652110	9920	9920	9930	9920	969
410	20240111	125700	474036690	9920	9930	9930	9870	634
411	20240111	125600	467756890	9920	9900	9920	9900	553
412	20240111	125500	462277640	9890	9890	9890	9890	100
413	20240111	125400	461288640	9900	9900	9900	9900	0
414	20240111	125300	461288640	9900	9870	9900	9870	313
415	20240111	125200	458190330	9880	9870	9900	9870	42
416	20240111	125100	457775550	9870	9870	9870	9870	0
417	20240111	125000	457775550	9870	9870	9870	9870	5
418	20240111	124900	457726200	9840	9840	9840	9840	141
419	20240111	124800	456338760	9840	9840	9840	9840	5
420	20240111	124700	456289560	9840	9840	9840	9840	0
421	20240111	124600	456289560	9840	9820	9840	9820	11
422	20240111	124500	456181520	9820	9820	9820	9820	0
423	20240111	124400	456181520	9820	9820	9820	9820	0
424	20240111	124300	456181520	9820	9820	9820	9820	50
425	20240111	124200	455690520	9820	9820	9820	9820	0
426	20240111	124100	455690520	9820	9820	9820	9820	0
427	20240111	124000	455690520	9820	9820	9820	9820	400
428	20240111	123900	451762520	9830	9830	9830	9830	72
429	20240111	123800	451054760	9830	9790	9830	9790	57
430	20240111	123700	450496190	9800	9800	9800	9790	283
431	20240111	123600	447723060	9800	9810	9810	9800	579
432	20240111	123500	442046960	9800	9840	9840	9800	3531
433	20240111	123400	407418340	9820	9840	9840	9820	769
434	20240111	123300	399858850	9840	9850	9850	9840	300
435	20240111	123200	396905700	9850	9850	9850	9850	1
436	20240111	123100	396895850	9880	9850	9880	9850	317
437	20240111	123000	393772950	9840	9850	9850	9840	460
438	20240111	122900	389246140	9840	9870	9870	9840	2371
439	20240111	122800	365885190	9870	9900	9900	9870	219
440	20240111	122700	363722260	9900	9900	9900	9900	0
441	20240111	122600	363722260	9900	9900	9900	9900	12
442	20240111	122500	363603460	9900	9900	9900	9900	23
443	20240111	122400	363375760	9900	9900	9900	9900	0
444	20240111	122300	363375760	9900	9900	9900	9900	0
445	20240111	122200	363375760	9900	9900	9900	9900	21
446	20240111	122100	363167860	9900	9890	9900	9890	35
447	20240111	122000	362821530	9890	9890	9890	9890	9
448	20240111	121900	362732520	9850	9870	9870	9850	2296
449	20240111	121800	340099110	9870	9870	9870	9870	742
450	20240111	121700	332775570	9870	9880	9880	9870	600
451	20240111	121600	326853150	9880	9920	9920	9880	4390
452	20240111	121500	283410300	9940	9940	9940	9940	1
453	20240111	121400	283400360	9960	9960	9960	9960	5
454	20240111	121300	283350560	9960	9960	9960	9960	0
455	20240111	121200	283350560	9960	9960	9960	9960	0
456	20240111	121100	283350560	9960	9960	9960	9960	19
457	20240111	121000	283161320	9930	9930	9930	9930	100
458	20240111	120900	282168320	9960	9960	9960	9960	0
459	20240111	120800	282168320	9960	9960	9960	9960	0
460	20240111	120700	282168320	9960	9960	9960	9960	54
461	20240111	120600	281630480	9960	9960	9960	9960	0
462	20240111	120500	281630480	9960	9960	9960	9960	0
463	20240111	120400	281630480	9960	9960	9960	9960	0
464	20240111	120300	281630480	9960	9960	9960	9960	0
465	20240111	120200	281630480	9960	9960	9960	9960	5
466	20240111	120100	281580680	9960	9940	9960	9940	15
467	20240111	120000	281431480	9940	9940	9940	9940	1
468	20240111	115900	281421540	9940	9940	9940	9940	0
469	20240111	115800	281421540	9940	9940	9940	9940	0
470	20240111	115700	281421540	9940	9940	9940	9940	0
471	20240111	115600	281421540	9940	9940	9940	9940	9
472	20240111	115500	281332080	9940	9940	9940	9940	81
473	20240111	115400	280526940	9950	9950	9950	9950	147
474	20240111	115300	279064290	9960	9960	9960	9960	0
475	20240111	115200	279064290	9960	9960	9960	9960	0
476	20240111	115100	279064290	9960	9960	9960	9960	0
477	20240111	115000	279064290	9960	9960	9960	9960	11
478	20240111	114900	278954730	9960	9960	9960	9960	52
479	20240111	114800	278436810	9960	9960	9960	9960	0
480	20240111	114700	278436810	9960	9960	9960	9960	1
481	20240111	114600	278426850	9950	9950	9950	9950	0
482	20240111	114500	278426850	9950	9950	9950	9950	0
483	20240111	114400	278426850	9950	9950	9950	9950	4
484	20240111	114300	278387050	9950	9950	9950	9950	0
485	20240111	114200	278387050	9950	9950	9950	9950	0
486	20240111	114100	278387050	9950	9950	9950	9950	14
487	20240111	114000	278247750	9980	9980	9980	9980	0
488	20240111	113900	278247750	9980	9980	9980	9980	10
489	20240111	113800	278147950	9980	9980	9980	9980	0
490	20240111	113700	278147950	9980	9980	9980	9980	0
491	20240111	113600	278147950	9980	9980	9980	9980	10
492	20240111	113500	278048150	9980	9980	9980	9980	0
493	20240111	113400	278048150	9980	9960	9980	9960	20
494	20240111	113300	277848650	9950	9950	9950	9950	0
495	20240111	113200	277848650	9950	9950	9950	9950	0
496	20240111	113100	277848650	9950	9950	9950	9950	1
497	20240111	113000	277838700	9960	9950	9960	9950	45
498	20240111	112900	277390650	9960	9960	9960	9960	0
499	20240111	112800	277390650	9960	9960	9960	9960	0
500	20240111	112700	277390650	9960	9960	9960	9960	0
501	20240111	112600	277390650	9960	9940	9960	9940	76
502	20240111	112500	276635170	9940	9920	9940	9920	21
503	20240111	112400	276426670	9900	9920	9920	9900	115
504	20240111	112300	275285980	9930	9920	9930	9920	18
505	20240111	112200	275107340	9930	9930	9930	9930	142
506	20240111	112100	273697280	9930	9930	9930	9930	3
507	20240111	112000	273667490	9920	9920	9920	9920	19
508	20240111	111900	273479010	9900	9900	9900	9900	106
509	20240111	111800	272429610	9900	9900	9900	9900	30
510	20240111	111700	272132610	9900	9900	9900	9900	108
511	20240111	111600	271063410	9890	9890	9890	9890	43
512	20240111	111500	270638140	9890	9900	9900	9880	658
513	20240111	111400	264131600	9900	9900	9900	9890	447
514	20240111	111300	259710450	9900	9920	9920	9900	2051
515	20240111	111200	239395520	9920	9920	9920	9920	80
516	20240111	111100	238601920	9930	9930	9930	9930	12
517	20240111	111000	238482760	9920	9930	9930	9920	265
518	20240111	110900	235853310	9930	9930	9930	9930	300
519	20240111	110800	232874310	9940	9940	9940	9940	0
520	20240111	110700	232874310	9940	9940	9940	9940	104
521	20240111	110600	231840550	9920	9940	9940	9920	970
522	20240111	110500	222213400	9940	9950	9950	9940	375
523	20240111	110400	218484220	9960	9990	9990	9960	371
524	20240111	110300	214789000	9990	9990	9990	9990	0
525	20240111	110200	214789000	9990	9990	9990	9990	0
526	20240111	110100	214789000	9990	9970	9990	9970	201
527	20240111	110000	212782450	9960	9960	9960	9950	262
528	20240111	105900	210175440	9960	9970	9970	9960	159
529	20240111	105800	208591710	9970	9970	9970	9970	0
530	20240111	105700	208591710	9970	9970	9970	9970	0
531	20240111	105600	208591710	9970	9970	9970	9970	0
532	20240111	105500	208591710	9970	9970	9970	9970	100
533	20240111	105400	207594710	9960	9960	9960	9960	0
534	20240111	105300	207594710	9960	9970	9970	9960	62
535	20240111	105200	206977180	9970	9970	9970	9970	0
536	20240111	105100	206977180	9970	9970	9970	9970	200
537	20240111	105000	204983180	9990	9960	9990	9960	348
538	20240111	104900	201516200	9960	9960	9960	9960	0
539	20240111	104800	201516200	9960	9960	9960	9960	0
540	20240111	104700	201516200	9960	9960	9960	9960	0
541	20240111	104600	201516200	9960	9960	9960	9960	224
542	20240111	104500	199285160	10000	10000	10000	10000	0
543	20240111	104400	199285160	10000	10000	10000	10000	0
544	20240111	104300	199285160	10000	10000	10000	10000	1
545	20240111	104200	199275160	9950	9950	9950	9950	0
546	20240111	104100	199275160	9950	9950	9950	9950	148
547	20240111	104000	197802560	9950	9950	9950	9950	9
548	20240111	103900	197713010	9950	9960	9960	9950	750
549	20240111	103800	190248170	9960	9980	9980	9960	777
550	20240111	103700	182500160	9980	9980	9980	9980	0
551	20240111	103600	182500160	9980	9980	9980	9980	10
552	20240111	103500	182400360	9980	9980	9980	9980	0
553	20240111	103400	182400360	9980	9980	9980	9980	200
554	20240111	103300	180404360	10000	10000	10000	10000	0
555	20240111	103200	180404360	10000	10000	10000	10000	31
556	20240111	103100	180094360	10000	10000	10000	10000	11
557	20240111	103000	179984360	9990	9990	10000	9980	694
558	20240111	102900	173052360	10000	10000	10000	10000	0
559	20240111	102800	173052360	10000	10000	10000	10000	154
560	20240111	102700	171512360	9990	9990	9990	9990	0
561	20240111	102600	171512360	9990	10000	10000	9990	150
562	20240111	102500	170012860	10040	10040	10040	10040	0
563	20240111	102400	170012860	10040	10040	10040	10040	0
564	20240111	102300	170012860	10040	10030	10040	10030	10
565	20240111	102200	169912480	9990	9990	9990	9990	620
566	20240111	102100	163718680	10040	10040	10040	10040	8
567	20240111	102000	163638360	10000	10000	10000	10000	1006
568	20240111	101900	153578360	9980	9980	9980	9980	0
569	20240111	101800	153578360	9980	9980	9980	9980	60
570	20240111	101700	152979560	9980	9980	9980	9980	0
571	20240111	101600	152979560	9980	9980	9980	9980	0
572	20240111	101500	152979560	9980	9980	9980	9980	500
573	20240111	101400	147989560	9980	9980	9980	9980	500
574	20240111	101300	142999560	9980	10000	10000	9980	423
575	20240111	101200	138777620	9990	9990	9990	9990	0
576	20240111	101100	138777620	9990	10000	10000	9980	1089
577	20240111	101000	127903090	10000	10000	10000	10000	71
578	20240111	100900	127193090	10000	10000	10000	10000	0
579	20240111	100800	127193090	10000	10000	10000	10000	429
580	20240111	100700	122903090	10000	10000	10000	10000	1
581	20240111	100600	122893090	10000	10000	10000	10000	0
582	20240111	100500	122893090	10000	10000	10000	10000	0
583	20240111	100400	122893090	10000	10000	10000	10000	4
584	20240111	100300	122853090	9990	9990	9990	9990	0
585	20240111	100200	122853090	9990	9990	9990	9990	14
586	20240111	100100	122713230	9980	9990	9990	9980	720
587	20240111	100000	115520610	10040	10040	10040	10040	0
588	20240111	095900	115520610	10040	9980	10040	9980	8
589	20240111	095800	115440350	9990	10010	10010	9990	1898
590	20240111	095700	96466860	10020	10020	10020	10020	500
591	20240111	095600	91456860	10030	10030	10030	10030	0
592	20240111	095500	91456860	10030	10030	10030	10030	495
593	20240111	095400	86492010	10040	10040	10040	10040	0
594	20240111	095300	86492010	10040	10040	10040	10040	50
595	20240111	095200	85990010	10040	10040	10040	10040	0
596	20240111	095100	85990010	10040	10040	10040	10040	253
597	20240111	095000	83449890	10040	10060	10060	10040	1019
598	20240111	094900	73212650	10060	10060	10060	10060	100
599	20240111	094800	72206650	10060	10070	10070	10060	424
600	20240111	094700	67940390	10070	10080	10080	10070	495
601	20240111	094600	62952790	10090	10090	10090	10090	19
602	20240111	094500	62761080	10120	10120	10120	10120	7
603	20240111	094400	62690240	10110	10080	10110	10080	100
604	20240111	094300	61682010	10080	10090	10090	10080	1001
605	20240111	094200	51589630	10090	10090	10090	10090	10
606	20240111	094100	51488730	10120	10100	10120	10100	217
607	20240111	094000	49296850	10100	10120	10120	10100	168
608	20240111	093900	47598090	10120	10120	10120	10120	0
609	20240111	093800	47598090	10120	10120	10120	10120	5
610	20240111	093700	47547490	10120	10130	10130	10120	23
611	20240111	093600	47314530	10130	10130	10130	10130	30
612	20240111	093500	47010630	10100	10100	10100	10100	0
613	20240111	093400	47010630	10100	10100	10100	10100	0
614	20240111	093300	47010630	10100	10120	10120	10100	162
615	20240111	093200	45371550	10130	10120	10130	10120	108
616	20240111	093100	44278510	10120	10120	10120	10120	200
617	20240111	093000	42254510	10120	10110	10120	10110	105
618	20240111	092900	41192910	10110	10110	10110	10110	0
619	20240111	092800	41192910	10110	10090	10110	10090	55
620	20240111	092700	40637180	10090	10090	10090	10090	89
621	20240111	092600	39739170	10090	10100	10100	10090	82
622	20240111	092500	38911590	10120	10120	10120	10120	0
623	20240111	092400	38911590	10120	10120	10120	10120	18
624	20240111	092300	38729430	10140	10100	10140	10100	405
625	20240111	092200	34630950	10100	10080	10100	10080	452
626	20240111	092100	30074590	10080	10040	10080	10040	71
627	20240111	092000	29361170	10060	10060	10060	10060	381
628	20240111	091900	25528310	10040	10050	10050	10040	125
629	20240111	091800	24273280	10060	10060	10060	10060	101
630	20240111	091700	23257220	10060	10060	10060	10060	6
631	20240111	091600	23196860	10040	10040	10040	10040	151
632	20240111	091500	21680820	10020	10010	10020	10010	45
633	20240111	091400	21230120	10020	10020	10020	10020	0
634	20240111	091300	21230120	10020	10020	10020	10020	5
635	20240111	091200	21180020	9980	9980	9980	9980	0
636	20240111	091100	21180020	9980	9980	9980	9980	21
637	20240111	091000	20970440	9970	9970	9970	9970	0
638	20240111	090900	20970440	9970	9970	9970	9970	0
639	20240111	090800	20970440	9970	9980	9980	9970	1049
640	20240111	090700	10511200	9980	10000	10000	9980	703
641	20240111	090600	3484700	10000	10000	10000	10000	104
642	20240111	090500	2444700	10010	10020	10020	10010	202
643	20240111	090400	422650	10020	10070	10070	10020	9
644	20240111	090300	332370	10070	10070	10070	10070	21
645	20240111	090200	120900	10020	10020	10020	10020	0
646	20240111	090100	120900	10020	10020	10020	10020	0
647	20240111	090000	120900	10020	10080	10080	10020	12