KissMeData/001440/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	183400	3883083180	9740	9740	9740	9740	11339
3	20240115	183300	3883083180	9740	9740	9740	9740	0
4	20240115	183200	3883083180	9740	9740	9740	9740	0
5	20240115	183100	3883083180	9740	9740	9740	9740	0
6	20240115	183000	3883083180	9740	9740	9740	9740	0
7	20240115	182900	3883083180	9740	9740	9740	9740	0
8	20240115	182800	3883083180	9740	9740	9740	9740	0
9	20240115	182700	3883083180	9740	9740	9740	9740	0
10	20240115	182600	3883083180	9740	9740	9740	9740	0
11	20240115	182500	3883083180	9740	9740	9740	9740	0
12	20240115	182400	3883083180	9740	9740	9740	9740	0
13	20240115	182300	3883083180	9740	9740	9740	9740	0
14	20240115	182200	3883083180	9740	9740	9740	9740	0
15	20240115	182100	3883083180	9740	9740	9740	9740	0
16	20240115	182000	3883083180	9740	9740	9740	9740	0
17	20240115	181900	3883083180	9740	9740	9740	9740	0
18	20240115	181800	3883083180	9740	9740	9740	9740	0
19	20240115	181700	3883083180	9740	9740	9740	9740	0
20	20240115	181600	3883083180	9740	9740	9740	9740	0
21	20240115	181500	3883083180	9740	9740	9740	9740	0
22	20240115	181400	3883083180	9740	9740	9740	9740	0
23	20240115	181300	3883083180	9740	9740	9740	9740	0
24	20240115	181200	3883083180	9740	9740	9740	9740	0
25	20240115	181100	3883083180	9740	9740	9740	9740	0
26	20240115	181000	3883083180	9740	9740	9740	9740	0
27	20240115	180900	3883083180	9740	9740	9740	9740	0
28	20240115	180800	3883083180	9740	9740	9740	9740	0
29	20240115	180700	3883083180	9740	9740	9740	9740	0
30	20240115	180600	3883083180	9740	9740	9740	9740	0
31	20240115	180500	3883083180	9740	9740	9740	9740	0
32	20240115	180400	3883083180	9740	9740	9740	9740	11339
33	20240115	180300	3883083180	9740	9740	9740	9740	0
34	20240115	180200	3883083180	9740	9740	9740	9740	0
35	20240115	180100	3883083180	9740	9740	9740	9740	0
36	20240115	180000	3883083180	9740	9740	9740	9740	0
37	20240115	175900	3883083180	9740	9740	9740	9740	0
38	20240115	175800	3883083180	9740	9740	9740	9740	0
39	20240115	175700	3883083180	9740	9740	9740	9740	0
40	20240115	175600	3883083180	9740	9740	9740	9740	0
41	20240115	175500	3883083180	9740	9740	9740	9740	0
42	20240115	175400	3883083180	9740	9740	9740	9740	0
43	20240115	175300	3883083180	9740	9740	9740	9740	0
44	20240115	175200	3883083180	9740	9740	9740	9740	0
45	20240115	175100	3883083180	9740	9740	9740	9740	0
46	20240115	175000	3883083180	9740	9740	9740	9740	0
47	20240115	174900	3883083180	9740	9740	9740	9740	0
48	20240115	174800	3883083180	9740	9740	9740	9740	0
49	20240115	174700	3883083180	9740	9740	9740	9740	0
50	20240115	174600	3883083180	9740	9740	9740	9740	0
51	20240115	174500	3883083180	9740	9740	9740	9740	0
52	20240115	174400	3883083180	9740	9740	9740	9740	0
53	20240115	174300	3883083180	9740	9740	9740	9740	0
54	20240115	174200	3883083180	9740	9740	9740	9740	0
55	20240115	174100	3883083180	9740	9740	9740	9740	0
56	20240115	174000	3883083180	9740	9740	9740	9740	0
57	20240115	173900	3883083180	9740	9740	9740	9740	0
58	20240115	173800	3883083180	9740	9740	9740	9740	0
59	20240115	173700	3883083180	9740	9740	9740	9740	0
60	20240115	173600	3883083180	9740	9740	9740	9740	0
61	20240115	173500	3883083180	9740	9740	9740	9740	0
62	20240115	173400	3883083180	9740	9740	9740	9740	11339
63	20240115	173300	3883083180	9740	9740	9740	9740	0
64	20240115	173200	3883083180	9740	9740	9740	9740	0
65	20240115	173100	3883083180	9740	9740	9740	9740	0
66	20240115	173000	3883083180	9740	9740	9740	9740	0
67	20240115	172900	3883083180	9740	9740	9740	9740	0
68	20240115	172800	3883083180	9740	9740	9740	9740	0
69	20240115	172700	3883083180	9740	9740	9740	9740	0
70	20240115	172600	3883083180	9740	9740	9740	9740	0
71	20240115	172500	3883083180	9740	9740	9740	9740	0
72	20240115	172400	3883083180	9740	9740	9740	9740	0
73	20240115	172300	3883083180	9740	9740	9740	9740	0
74	20240115	172200	3883083180	9740	9740	9740	9740	0
75	20240115	172100	3883083180	9740	9740	9740	9740	0
76	20240115	172000	3883083180	9740	9740	9740	9740	0
77	20240115	171900	3883083180	9740	9740	9740	9740	0
78	20240115	171800	3883083180	9740	9740	9740	9740	0
79	20240115	171700	3883083180	9740	9740	9740	9740	0
80	20240115	171600	3883083180	9740	9740	9740	9740	0
81	20240115	171500	3883083180	9740	9740	9740	9740	0
82	20240115	171400	3883083180	9740	9740	9740	9740	0
83	20240115	171300	3883083180	9740	9740	9740	9740	0
84	20240115	171200	3883083180	9740	9740	9740	9740	0
85	20240115	171100	3883083180	9740	9740	9740	9740	0
86	20240115	171000	3883083180	9740	9740	9740	9740	0
87	20240115	170900	3883083180	9740	9740	9740	9740	0
88	20240115	170800	3883083180	9740	9740	9740	9740	0
89	20240115	170700	3883083180	9740	9740	9740	9740	0
90	20240115	170600	3883083180	9740	9740	9740	9740	0
91	20240115	170500	3883083180	9740	9740	9740	9740	0
92	20240115	170400	3883083180	9740	9740	9740	9740	11339
93	20240115	170300	3883083180	9740	9740	9740	9740	0
94	20240115	170200	3883083180	9740	9740	9740	9740	0
95	20240115	170100	3883083180	9740	9740	9740	9740	0
96	20240115	170000	3883083180	9740	9740	9740	9740	0
97	20240115	165900	3883083180	9740	9740	9740	9740	0
98	20240115	165800	3883083180	9740	9740	9740	9740	0
99	20240115	165700	3883083180	9740	9740	9740	9740	0
100	20240115	165600	3883083180	9740	9740	9740	9740	0
101	20240115	165500	3883083180	9740	9740	9740	9740	0
102	20240115	165400	3883083180	9740	9740	9740	9740	0
103	20240115	165300	3883083180	9740	9740	9740	9740	0
104	20240115	165200	3883083180	9740	9740	9740	9740	0
105	20240115	165100	3883083180	9740	9740	9740	9740	0
106	20240115	165000	3883083180	9740	9740	9740	9740	0
107	20240115	164900	3883083180	9740	9740	9740	9740	0
108	20240115	164800	3883083180	9740	9740	9740	9740	0
109	20240115	164700	3883083180	9740	9740	9740	9740	0
110	20240115	164600	3883083180	9740	9740	9740	9740	0
111	20240115	164500	3883083180	9740	9740	9740	9740	0
112	20240115	164400	3883083180	9740	9740	9740	9740	0
113	20240115	164300	3883083180	9740	9740	9740	9740	0
114	20240115	164200	3883083180	9740	9740	9740	9740	0
115	20240115	164100	3883083180	9740	9740	9740	9740	0
116	20240115	164000	3883083180	9740	9740	9740	9740	0
117	20240115	163900	3883083180	9740	9740	9740	9740	0
118	20240115	163800	3883083180	9740	9740	9740	9740	0
119	20240115	163700	3883083180	9740	9740	9740	9740	0
120	20240115	163600	3883083180	9740	9740	9740	9740	0
121	20240115	163500	3883083180	9740	9740	9740	9740	0
122	20240115	163400	3883083180	9740	9740	9740	9740	11339
123	20240115	163300	3883083180	9740	9740	9740	9740	0
124	20240115	163200	3883083180	9740	9740	9740	9740	0
125	20240115	163100	3883083180	9740	9740	9740	9740	0
126	20240115	163000	3883083180	9740	9740	9740	9740	0
127	20240115	162900	3883083180	9740	9740	9740	9740	0
128	20240115	162800	3883083180	9740	9740	9740	9740	0
129	20240115	162700	3883083180	9740	9740	9740	9740	0
130	20240115	162600	3883083180	9740	9740	9740	9740	0
131	20240115	162500	3883083180	9740	9740	9740	9740	0
132	20240115	162400	3883083180	9740	9740	9740	9740	0
133	20240115	162300	3883083180	9740	9740	9740	9740	0
134	20240115	162200	3883083180	9740	9740	9740	9740	0
135	20240115	162100	3883083180	9740	9740	9740	9740	0
136	20240115	162000	3883083180	9740	9740	9740	9740	0
137	20240115	161900	3883083180	9740	9740	9740	9740	0
138	20240115	161800	3883083180	9740	9740	9740	9740	0
139	20240115	161700	3883083180	9740	9740	9740	9740	0
140	20240115	161600	3883083180	9740	9740	9740	9740	0
141	20240115	161500	3883083180	9740	9740	9740	9740	0
142	20240115	161400	3883083180	9740	9740	9740	9740	0
143	20240115	161300	3883083180	9740	9740	9740	9740	0
144	20240115	161200	3883083180	9740	9740	9740	9740	0
145	20240115	161100	3883083180	9740	9740	9740	9740	0
146	20240115	161000	3883083180	9740	9740	9740	9740	0
147	20240115	160900	3883083180	9740	9740	9740	9740	0
148	20240115	160800	3883083180	9740	9740	9740	9740	0
149	20240115	160700	3883083180	9740	9740	9740	9740	0
150	20240115	160600	3883083180	9740	9740	9740	9740	0
151	20240115	160500	3883083180	9740	9740	9740	9740	0
152	20240115	160400	3883083180	9740	9740	9740	9740	11339
153	20240115	160300	3883083180	9740	9740	9740	9740	0
154	20240115	160200	3883083180	9740	9740	9740	9740	0
155	20240115	160100	3883083180	9740	9740	9740	9740	0
156	20240115	160000	3883083180	9740	9740	9740	9740	0
157	20240115	155900	3883083180	9740	9740	9740	9740	0
158	20240115	155800	3883083180	9740	9740	9740	9740	0
159	20240115	155700	3883083180	9740	9740	9740	9740	0
160	20240115	155600	3883083180	9740	9740	9740	9740	0
161	20240115	155500	3883083180	9740	9740	9740	9740	0
162	20240115	155400	3883083180	9740	9740	9740	9740	0
163	20240115	155300	3883083180	9740	9740	9740	9740	0
164	20240115	155200	3883083180	9740	9740	9740	9740	0
165	20240115	155100	3883083180	9740	9740	9740	9740	0
166	20240115	155000	3883083180	9740	9740	9740	9740	0
167	20240115	154900	3883083180	9740	9740	9740	9740	0
168	20240115	154800	3883083180	9740	9740	9740	9740	0
169	20240115	154700	3883083180	9740	9740	9740	9740	0
170	20240115	154600	3883083180	9740	9740	9740	9740	0
171	20240115	154500	3883083180	9740	9740	9740	9740	0
172	20240115	154400	3883083180	9740	9740	9740	9740	0
173	20240115	154300	3883083180	9740	9740	9740	9740	0
174	20240115	154200	3883083180	9740	9740	9740	9740	0
175	20240115	154100	3883083180	9740	9740	9740	9740	0
176	20240115	154000	3883083180	9740	9740	9740	9740	0
177	20240115	153900	3883083180	9740	9740	9740	9740	0
178	20240115	153800	3883083180	9740	9740	9740	9740	0
179	20240115	153700	3883083180	9740	9740	9740	9740	0
180	20240115	153600	3883083180	9740	9740	9740	9740	0
181	20240115	153500	3883083180	9740	9740	9740	9740	0
182	20240115	153400	3883083180	9740	9740	9740	9740	11339
183	20240115	153300	3883083180	9740	9740	9740	9740	0
184	20240115	153200	3883083180	9740	9740	9740	9740	0
185	20240115	153100	3883083180	9740	9740	9740	9740	0
186	20240115	153000	3883083180	9740	9740	9740	9740	11339
187	20240115	152900	3772641320	9760	9760	9760	9760	0
188	20240115	152800	3772641320	9760	9760	9760	9760	0
189	20240115	152700	3772641320	9760	9760	9760	9760	0
190	20240115	152600	3772641320	9760	9760	9760	9760	0
191	20240115	152500	3772641320	9760	9760	9760	9760	0
192	20240115	152400	3772641320	9760	9760	9760	9760	0
193	20240115	152300	3772641320	9760	9760	9760	9760	0
194	20240115	152200	3772641320	9760	9760	9760	9760	0
195	20240115	152100	3772641320	9760	9760	9760	9760	0
196	20240115	152000	3772641320	9760	9760	9760	9760	0
197	20240115	151900	3772641320	9760	9760	9760	9750	1617
198	20240115	151800	3756874690	9760	9750	9760	9750	711
199	20240115	151700	3749941930	9750	9740	9750	9740	610
200	20240115	151600	3743994750	9750	9740	9750	9740	718
201	20240115	151500	3736994560	9740	9740	9750	9740	40
202	20240115	151400	3736604700	9740	9740	9750	9740	1315
203	20240115	151300	3723796030	9750	9740	9750	9740	340
204	20240115	151200	3720481040	9750	9750	9750	9740	1236
205	20240115	151100	3708442080	9750	9740	9750	9740	745
206	20240115	151000	3701179230	9750	9750	9750	9740	967
207	20240115	150900	3691753880	9750	9740	9750	9740	260
208	20240115	150800	3689218900	9750	9750	9750	9740	94
209	20240115	150700	3688302420	9750	9740	9750	9740	433
210	20240115	150600	3684081280	9750	9750	9750	9740	112
211	20240115	150500	3682989300	9750	9740	9750	9730	420
212	20240115	150400	3678900200	9740	9740	9740	9730	896
213	20240115	150300	3670173980	9740	9730	9740	9730	401
214	20240115	150200	3666268460	9740	9740	9740	9730	639
215	20240115	150100	3660044630	9730	9730	9740	9730	319
216	20240115	150000	3656939580	9730	9740	9740	9730	47
217	20240115	145900	3656481960	9740	9740	9740	9730	5
218	20240115	145800	3656433280	9740	9740	9740	9730	70
219	20240115	145700	3655751490	9740	9730	9740	9730	440
220	20240115	145600	3651465900	9740	9730	9740	9730	2157
221	20240115	145500	3630477880	9730	9730	9740	9730	231
222	20240115	145400	3628230130	9730	9730	9740	9730	1142
223	20240115	145300	3617118050	9730	9730	9730	9730	422
224	20240115	145200	3613011990	9730	9720	9730	9720	264
225	20240115	145100	3610443360	9730	9730	9730	9720	121
226	20240115	145000	3609266040	9730	9730	9730	9720	1164
227	20240115	144900	3597940430	9730	9720	9730	9720	48
228	20240115	144800	3597473500	9730	9720	9730	9720	151
229	20240115	144700	3596004780	9720	9730	9730	9720	570
230	20240115	144600	3590458790	9730	9720	9730	9720	117
231	20240115	144500	3589320530	9720	9720	9730	9720	248
232	20240115	144400	3586909930	9720	9730	9730	9720	553
233	20240115	144300	3581529350	9730	9730	9730	9730	38
234	20240115	144200	3581159610	9730	9730	9730	9730	713
235	20240115	144100	3574222120	9730	9730	9730	9720	896
236	20240115	144000	3565504060	9720	9720	9730	9720	741
237	20240115	143900	3558296510	9720	9730	9730	9720	132
238	20240115	143800	3557012750	9720	9730	9730	9720	702
239	20240115	143700	3550187310	9720	9730	9730	9720	1299
240	20240115	143600	3537553490	9720	9730	9730	9720	407
241	20240115	143500	3533595300	9730	9730	9730	9720	415
242	20240115	143400	3529557460	9720	9720	9720	9720	136
243	20240115	143300	3528235540	9720	9720	9730	9720	133
244	20240115	143200	3526942730	9720	9710	9730	9710	705
245	20240115	143100	3520091040	9710	9720	9720	9710	39
246	20240115	143000	3519712000	9720	9720	9720	9710	509
247	20240115	142900	3514767510	9720	9720	9720	9710	217
248	20240115	142800	3512658280	9720	9720	9720	9720	251
249	20240115	142700	3510218560	9720	9720	9730	9720	844
250	20240115	142600	3502014480	9720	9720	9720	9720	906
251	20240115	142500	3493208160	9720	9720	9720	9720	899
252	20240115	142400	3484469880	9720	9720	9720	9720	287
253	20240115	142300	3481680240	9720	9720	9720	9710	5894
254	20240115	142200	3424445450	9720	9720	9720	9720	118
255	20240115	142100	3423298490	9720	9720	9720	9710	1546
256	20240115	142000	3408275870	9720	9720	9720	9710	2725
257	20240115	141900	3381815730	9720	9720	9720	9710	619
258	20240115	141800	3375799550	9720	9730	9730	9710	2417
259	20240115	141700	3352306260	9720	9730	9730	9720	2303
260	20240115	141600	3329918800	9730	9730	9730	9720	511
261	20240115	141500	3324948320	9730	9740	9740	9720	1899
262	20240115	141400	3306474930	9740	9760	9760	9730	12544
263	20240115	141300	3184219290	9760	9760	9770	9750	8675
264	20240115	141200	3099556880	9760	9760	9770	9760	2459
265	20240115	141100	3075555620	9760	9760	9770	9760	2768
266	20240115	141000	3048539830	9760	9770	9770	9760	10388
267	20240115	140900	2947061750	9780	9780	9780	9770	1396
268	20240115	140800	2933422780	9770	9780	9780	9770	23
269	20240115	140700	2933197860	9780	9790	9790	9770	5804
270	20240115	140600	2876446890	9790	9790	9790	9790	1720
271	20240115	140500	2859608090	9790	9780	9790	9780	209
272	20240115	140400	2857564060	9790	9780	9790	9780	102
273	20240115	140300	2856566480	9780	9780	9780	9780	0
274	20240115	140200	2856566480	9780	9790	9790	9780	10
275	20240115	140100	2856468590	9790	9780	9790	9780	43
276	20240115	140000	2856047990	9790	9790	9790	9790	599
277	20240115	135900	2850183780	9790	9790	9800	9790	219
278	20240115	135800	2848039760	9790	9790	9790	9790	525
279	20240115	135700	2842900010	9790	9790	9790	9780	261
280	20240115	135600	2840345840	9780	9790	9790	9780	304
281	20240115	135500	2837370700	9790	9780	9790	9780	259
282	20240115	135400	2834836530	9780	9790	9790	9780	21
283	20240115	135300	2834630950	9790	9790	9790	9780	739
284	20240115	135200	2827402440	9790	9790	9790	9790	41
285	20240115	135100	2827001050	9780	9790	9790	9780	3736
286	20240115	135000	2790461940	9790	9790	9790	9790	7
287	20240115	134900	2790393410	9790	9790	9790	9790	6
288	20240115	134800	2790334670	9790	9800	9800	9790	63
289	20240115	134700	2789717890	9790	9780	9790	9780	825
290	20240115	134600	2781644050	9780	9800	9800	9780	161
291	20240115	134500	2780068470	9800	9780	9800	9780	1926
292	20240115	134400	2761229770	9790	9790	9790	9780	7167
293	20240115	134300	2691126630	9800	9800	9800	9800	37
294	20240115	134200	2690764030	9800	9800	9800	9800	7
295	20240115	134100	2690695430	9800	9800	9800	9790	43
296	20240115	134000	2690274040	9800	9800	9800	9800	1968
297	20240115	133900	2670987640	9800	9800	9800	9800	51
298	20240115	133800	2670487840	9790	9790	9800	9790	80
299	20240115	133700	2669704600	9790	9800	9800	9790	208
300	20240115	133600	2667668180	9800	9800	9800	9800	30
301	20240115	133500	2667374180	9790	9800	9800	9790	495
302	20240115	133400	2662528100	9800	9800	9800	9800	108
303	20240115	133300	2661469700	9800	9790	9800	9790	460
304	20240115	133200	2656966250	9790	9790	9790	9790	0
305	20240115	133100	2656966250	9790	9810	9810	9790	3463
306	20240115	133000	2623040070	9800	9810	9810	9800	1169
307	20240115	132900	2611583830	9800	9800	9810	9800	21
308	20240115	132800	2611378020	9810	9800	9810	9800	41
309	20240115	132700	2610976130	9800	9800	9800	9800	0
310	20240115	132600	2610976130	9800	9800	9800	9800	887
311	20240115	132500	2602283530	9800	9800	9800	9790	762
312	20240115	132400	2594815960	9800	9800	9800	9800	122
313	20240115	132300	2593620360	9800	9800	9800	9800	6
314	20240115	132200	2593561560	9790	9800	9800	9790	14
315	20240115	132100	2593424370	9790	9790	9800	9790	2088
316	20240115	132000	2572982840	9790	9790	9790	9790	188
317	20240115	131900	2571142320	9790	9790	9790	9780	320
318	20240115	131800	2568012670	9780	9790	9790	9780	1234
319	20240115	131700	2555943850	9790	9780	9790	9780	150
320	20240115	131600	2554476350	9780	9780	9780	9780	98
321	20240115	131500	2553517910	9780	9790	9790	9780	12
322	20240115	131400	2553400530	9790	9790	9790	9790	53
323	20240115	131300	2552881660	9790	9790	9790	9790	156
324	20240115	131200	2551354420	9780	9790	9790	9780	113
325	20240115	131100	2550249260	9790	9790	9790	9790	22
326	20240115	131000	2550033880	9790	9790	9800	9790	162
327	20240115	130900	2548447890	9790	9800	9800	9780	794
328	20240115	130800	2540678370	9790	9780	9800	9780	437
329	20240115	130700	2536402090	9780	9780	9800	9780	122
330	20240115	130600	2535207840	9780	9780	9780	9780	10
331	20240115	130500	2535110040	9790	9800	9800	9790	326
332	20240115	130400	2531918420	9800	9800	9800	9790	78
333	20240115	130300	2531154750	9800	9790	9800	9790	22
334	20240115	130200	2530939350	9780	9790	9800	9780	460
335	20240115	130100	2526436340	9780	9790	9790	9780	131
336	20240115	130000	2525153950	9790	9790	9790	9780	478
337	20240115	125900	2520474430	9780	9800	9800	9780	193
338	20240115	125800	2518585470	9790	9790	9790	9790	261
339	20240115	125700	2516030280	9790	9790	9790	9780	822
340	20240115	125600	2507990420	9790	9790	9800	9780	877
341	20240115	125500	2499404690	9800	9790	9800	9790	667
342	20240115	125400	2492874730	9790	9780	9790	9780	109
343	20240115	125300	2491807630	9790	9790	9790	9780	175
344	20240115	125200	2490095380	9790	9780	9790	9780	170
345	20240115	125100	2488432680	9800	9790	9800	9780	3022
346	20240115	125000	2458864550	9800	9800	9800	9800	2
347	20240115	124900	2458844950	9800	9790	9800	9790	101
348	20240115	124800	2457856150	9790	9790	9790	9790	804
349	20240115	124700	2449984990	9790	9790	9790	9790	213
350	20240115	124600	2447899720	9800	9800	9800	9800	1
351	20240115	124500	2447889920	9790	9790	9790	9790	99
352	20240115	124400	2446920710	9790	9800	9800	9790	215
353	20240115	124300	2444814810	9800	9800	9800	9790	514
354	20240115	124200	2439782010	9800	9790	9800	9790	11
355	20240115	124100	2439674300	9790	9800	9800	9790	108
356	20240115	124000	2438616380	9790	9810	9810	9790	41
357	20240115	123900	2438214770	9810	9800	9810	9790	4811
358	20240115	123800	2391111640	9800	9810	9810	9790	61
359	20240115	123700	2390514330	9790	9790	9790	9790	523
360	20240115	123600	2385394160	9800	9810	9810	9800	6454
361	20240115	123500	2322137060	9810	9810	9810	9810	729
362	20240115	123400	2314985570	9810	9810	9810	9810	180
363	20240115	123300	2313219770	9820	9820	9820	9820	107
364	20240115	123200	2312169030	9820	9820	9820	9820	151
365	20240115	123100	2310686210	9810	9810	9810	9810	10
366	20240115	123000	2310588110	9820	9820	9820	9820	146
367	20240115	122900	2309154390	9820	9820	9820	9820	76
368	20240115	122800	2308408070	9820	9820	9820	9810	3764
369	20240115	122700	2271481870	9810	9820	9820	9810	279
370	20240115	122600	2268742240	9820	9820	9820	9820	51
371	20240115	122500	2268241420	9810	9810	9810	9800	1288
372	20240115	122400	2255606190	9810	9800	9810	9800	23
373	20240115	122300	2255380760	9810	9810	9810	9800	106
374	20240115	122200	2254341870	9810	9810	9820	9810	115
375	20240115	122100	2253213710	9800	9800	9810	9790	4241
376	20240115	122000	2211685960	9800	9800	9810	9800	791
377	20240115	121900	2203933020	9790	9800	9800	9790	1873
378	20240115	121800	2185587620	9800	9800	9810	9800	1282
379	20240115	121700	2173023790	9800	9810	9810	9800	890
380	20240115	121600	2164296080	9800	9800	9800	9800	87
381	20240115	121500	2163443480	9800	9800	9800	9800	29
382	20240115	121400	2163159280	9800	9800	9800	9800	388
383	20240115	121300	2159356880	9800	9810	9810	9800	539
384	20240115	121200	2154074570	9810	9810	9810	9810	84
385	20240115	121100	2153250530	9810	9800	9810	9800	321
386	20240115	121000	2150104720	9800	9810	9810	9800	1370
387	20240115	120900	2136675030	9810	9810	9810	9810	117
388	20240115	120800	2135527260	9810	9800	9810	9800	1072
389	20240115	120700	2125020940	9810	9810	9810	9800	71
390	20240115	120600	2124324980	9810	9800	9810	9800	8
391	20240115	120500	2124246510	9800	9800	9800	9800	10
392	20240115	120400	2124148510	9800	9800	9800	9800	10
393	20240115	120300	2124050510	9800	9800	9800	9790	428
394	20240115	120200	2119858160	9800	9800	9800	9790	195
395	20240115	120100	2117947770	9800	9800	9800	9790	30
396	20240115	120000	2117653970	9800	9800	9800	9790	542
397	20240115	115900	2112342380	9800	9800	9800	9790	1616
398	20240115	115800	2096505680	9810	9810	9810	9810	21
399	20240115	115700	2096299670	9810	9800	9810	9800	87
400	20240115	115600	2095446250	9810	9800	9810	9790	829
401	20240115	115500	2087321090	9800	9790	9800	9790	111
402	20240115	115400	2086233300	9800	9800	9800	9800	229
403	20240115	115300	2083989100	9790	9790	9790	9790	10
404	20240115	115200	2083891200	9790	9800	9800	9790	86
405	20240115	115100	2083048600	9800	9800	9800	9800	483
406	20240115	115000	2078315200	9800	9800	9800	9790	443
407	20240115	114900	2073976660	9800	9800	9800	9800	614
408	20240115	114800	2067959460	9790	9800	9800	9790	939
409	20240115	114700	2058765550	9800	9790	9800	9790	94
410	20240115	114600	2057844930	9800	9800	9820	9790	8634
411	20240115	114500	1973234620	9810	9810	9820	9810	931
412	20240115	114400	1964101500	9810	9810	9810	9810	335
413	20240115	114300	1960815150	9810	9810	9810	9810	373
414	20240115	114200	1957156020	9810	9800	9820	9800	4651
415	20240115	114100	1911570750	9800	9820	9820	9800	1939
416	20240115	114000	1892549550	9810	9810	9820	9810	334
417	20240115	113900	1889269870	9810	9810	9810	9810	10
418	20240115	113800	1889171770	9810	9810	9810	9810	576
419	20240115	113700	1883521210	9810	9810	9820	9810	38
420	20240115	113600	1883148420	9810	9810	9820	9800	2201
421	20240115	113500	1861559110	9810	9810	9810	9800	1239
422	20240115	113400	1849407530	9810	9810	9810	9810	89
423	20240115	113300	1848534440	9810	9800	9810	9800	1408
424	20240115	113200	1834733970	9800	9810	9810	9800	1085
425	20240115	113100	1824100350	9810	9810	9810	9810	142
426	20240115	113000	1822707330	9810	9810	9810	9810	326
427	20240115	112900	1819509270	9810	9810	9810	9810	479
428	20240115	112800	1814810280	9810	9810	9810	9810	295
429	20240115	112700	1811916330	9820	9820	9820	9810	940
430	20240115	112600	1802687910	9810	9810	9810	9810	313
431	20240115	112500	1799617380	9810	9820	9830	9810	549
432	20240115	112400	1794225440	9810	9810	9820	9810	216
433	20240115	112300	1792106340	9810	9820	9820	9810	118
434	20240115	112200	1790948590	9820	9800	9820	9800	324
435	20240115	112100	1787771200	9810	9800	9810	9800	1162
436	20240115	112000	1776380250	9800	9810	9810	9800	4361
437	20240115	111900	1733641030	9800	9810	9810	9800	8777
438	20240115	111800	1647539660	9820	9810	9820	9810	447
439	20240115	111700	1643153120	9810	9810	9810	9810	956
440	20240115	111600	1633774760	9820	9820	9820	9810	303
441	20240115	111500	1630799400	9810	9820	9820	9810	624
442	20240115	111400	1624677620	9810	9820	9820	9810	171
443	20240115	111300	1622999400	9820	9810	9820	9810	4087
444	20240115	111200	1582872260	9810	9820	9820	9810	1529
445	20240115	111100	1567859480	9820	9830	9830	9820	3294
446	20240115	111000	1535502100	9820	9820	9830	9820	1581
447	20240115	110900	1519975100	9820	9830	9830	9820	42
448	20240115	110800	1519562640	9820	9820	9820	9820	176
449	20240115	110700	1517834320	9820	9830	9830	9810	319
450	20240115	110600	1514702380	9820	9820	9830	9820	1631
451	20240115	110500	1498685310	9830	9820	9830	9820	391
452	20240115	110400	1494842330	9820	9820	9820	9820	1
453	20240115	110300	1494832510	9830	9820	9830	9810	563
454	20240115	110200	1489305770	9810	9820	9820	9810	416
455	20240115	110100	1485222150	9810	9810	9820	9810	313
456	20240115	110000	1482149960	9810	9830	9830	9810	1907
457	20240115	105900	1463423250	9820	9830	9850	9820	3525
458	20240115	105800	1428791220	9830	9820	9830	9820	222
459	20240115	105700	1426608970	9830	9830	9830	9830	94
460	20240115	105600	1425684950	9830	9830	9830	9820	39
461	20240115	105500	1425301640	9830	9820	9830	9820	1335
462	20240115	105400	1412191150	9830	9830	9830	9820	800
463	20240115	105300	1404330300	9830	9830	9830	9820	68
464	20240115	105200	1403662460	9830	9830	9830	9820	228
465	20240115	105100	1401421270	9830	9820	9860	9820	1794
466	20240115	105000	1383787650	9830	9820	9830	9820	174
467	20240115	104900	1382078780	9820	9820	9820	9820	10
468	20240115	104800	1381980580	9820	9820	9830	9820	4469
469	20240115	104700	1338091770	9820	9860	9860	9820	1789
470	20240115	104600	1320507720	9830	9830	9840	9830	292
471	20240115	104500	1317634840	9830	9840	9840	9830	336
472	20240115	104400	1314330600	9840	9830	9840	9830	275
473	20240115	104300	1311627250	9830	9840	9860	9830	457
474	20240115	104200	1307127100	9830	9830	9840	9830	66
475	20240115	104100	1306478140	9830	9830	9840	9830	490
476	20240115	104000	1301660220	9830	9830	9830	9830	492
477	20240115	103900	1296823860	9830	9830	9830	9830	350
478	20240115	103800	1293383360	9830	9820	9830	9820	416
479	20240115	103700	1289296280	9820	9840	9840	9820	882
480	20240115	103600	1280633190	9820	9850	9850	9820	23649
481	20240115	103500	1047886550	9860	9860	9860	9860	40
482	20240115	103400	1047492150	9860	9860	9860	9850	82
483	20240115	103300	1046684130	9850	9860	9860	9850	1259
484	20240115	103200	1034276220	9860	9860	9860	9860	4730
485	20240115	103100	987638420	9860	9870	9870	9860	126
486	20240115	103000	986396000	9870	9870	9870	9870	101
487	20240115	102900	985399130	9870	9870	9870	9870	30
488	20240115	102800	985103030	9860	9880	9890	9860	591
489	20240115	102700	979268650	9880	9870	9880	9870	1652
490	20240115	102600	962963390	9870	9870	9870	9860	1128
491	20240115	102500	951835690	9870	9880	9880	9860	817
492	20240115	102400	943778810	9880	9870	9880	9860	616
493	20240115	102300	937699190	9870	9880	9880	9870	64
494	20240115	102200	937067500	9870	9870	9890	9870	690
495	20240115	102100	930253990	9870	9860	9890	9860	1643
496	20240115	102000	914047320	9860	9860	9870	9860	968
497	20240115	101900	904498840	9860	9870	9870	9860	589
498	20240115	101800	898687750	9870	9860	9890	9860	64
499	20240115	101700	898056290	9890	9860	9890	9860	1489
500	20240115	101600	883374420	9860	9870	9870	9860	2931
501	20240115	101500	854472700	9900	9860	9900	9860	2
502	20240115	101400	854452940	9860	9880	9900	9860	2531
503	20240115	101300	829487430	9880	9900	9900	9860	2037
504	20240115	101200	809377550	9900	9900	9900	9900	1
505	20240115	101100	809367650	9870	9870	9890	9870	432
506	20240115	101000	805099170	9890	9870	9890	9870	2155
507	20240115	100900	783816110	9880	9870	9880	9870	628
508	20240115	100800	777617450	9870	9870	9890	9870	231
509	20240115	100700	775337450	9870	9870	9890	9860	3944
510	20240115	100600	736409030	9870	9880	9880	9870	3609
511	20240115	100500	700788130	9880	9870	9880	9870	2389
512	20240115	100400	677207610	9880	9880	9880	9870	1457
513	20240115	100300	662812750	9880	9880	9880	9870	3403
514	20240115	100200	629193040	9890	9890	9910	9890	3775
515	20240115	100100	591841980	9900	9900	9900	9890	809
516	20240115	100000	583838380	9900	9910	9910	9900	2395
517	20240115	095900	560126060	9910	9900	9910	9900	155
518	20240115	095800	558591550	9900	9910	9910	9900	169
519	20240115	095700	556918440	9900	9900	9910	9900	363
520	20240115	095600	553324530	9900	9900	9900	9900	302
521	20240115	095500	550334730	9910	9900	9910	9900	1029
522	20240115	095400	540137410	9910	9910	9910	9910	5
523	20240115	095300	540087860	9910	9910	9910	9900	11421
524	20240115	095200	427015150	9900	9900	9900	9900	50
525	20240115	095100	426520150	9910	9910	9910	9900	603
526	20240115	095000	420544920	9910	9910	9910	9910	244
527	20240115	094900	418126880	9910	9910	9910	9910	336
528	20240115	094800	414797120	9910	9900	9910	9900	281
529	20240115	094700	412012530	9900	9910	9910	9900	394
530	20240115	094600	408110440	9910	9910	9910	9900	276
531	20240115	094500	405377280	9910	9910	9920	9910	147
532	20240115	094400	403920440	9910	9910	9920	9910	711
533	20240115	094300	396872930	9910	9910	9910	9910	71
534	20240115	094200	396169320	9910	9920	9920	9910	205
535	20240115	094100	394137390	9910	9910	9910	9910	15
536	20240115	094000	393988740	9900	9910	9910	9900	119
537	20240115	093900	392809550	9910	9910	9910	9900	839
538	20240115	093800	384498320	9910	9890	9910	9890	3299
539	20240115	093700	351839810	9890	9890	9890	9890	166
540	20240115	093600	350198070	9900	9900	9900	9900	109
541	20240115	093500	349118970	9890	9900	9900	9890	523
542	20240115	093400	343941280	9890	9900	9900	9890	1356
543	20240115	093300	330528920	9900	9900	9900	9890	100
544	20240115	093200	329539170	9900	9890	9900	9890	236
545	20240115	093100	327205040	9890	9880	9890	9880	435
546	20240115	093000	322904720	9890	9900	9900	9890	620
547	20240115	092900	316767900	9900	9890	9900	9890	879
548	20240115	092800	308074580	9890	9870	9890	9870	1055
549	20240115	092700	297660700	9870	9880	9880	9870	535
550	20240115	092600	292377330	9880	9890	9890	9880	80
551	20240115	092500	291586470	9900	9890	9900	9880	1041
552	20240115	092400	281291030	9890	9880	9890	9880	40
553	20240115	092300	280895520	9890	9890	9890	9870	283
554	20240115	092200	278100950	9890	9880	9890	9870	794
555	20240115	092100	270258580	9890	9890	9890	9880	576
556	20240115	092000	264563740	9890	9900	9900	9890	1026
557	20240115	091900	254406580	9890	9890	9900	9890	123
558	20240115	091800	253189390	9890	9880	9890	9870	321
559	20240115	091700	250020950	9880	9900	9900	9870	1083
560	20240115	091600	239323020	9890	9890	9900	9890	1119
561	20240115	091500	228255680	9900	9900	9900	9900	423
562	20240115	091400	224067980	9900	9900	9910	9900	697
563	20240115	091300	217166440	9900	9900	9900	9900	512
564	20240115	091200	212097640	9900	9890	9900	9880	1479
565	20240115	091100	197472010	9880	9910	9910	9880	45
566	20240115	091000	197026470	9910	9900	9920	9870	2029
567	20240115	090900	176959170	9900	9930	9930	9900	16
568	20240115	090800	176800740	9930	9870	9930	9870	250
569	20240115	090700	174332250	9870	9870	9870	9870	302
570	20240115	090600	171351510	9870	9910	9930	9870	2604
571	20240115	090500	145628780	9910	9920	9930	9910	1211
572	20240115	090400	133618930	9910	9930	9930	9910	174
573	20240115	090300	131892850	9930	9910	9940	9910	2487
574	20240115	090200	107206310	9910	9910	9910	9910	2364
575	20240115	090100	83779070	9920	9910	9920	9910	2503
576	20240115	090000	58974300	9900	9900	9900	9900	5957