KissMeData/230360/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204800	700446960	10010	10010	10010	10010	685
3	20240115	204700	700446960	10010	10010	10010	10010	0
4	20240115	204600	700446960	10010	10010	10010	10010	0
5	20240115	204500	700446960	10010	10010	10010	10010	0
6	20240115	204400	700446960	10010	10010	10010	10010	0
7	20240115	204300	700446960	10010	10010	10010	10010	0
8	20240115	204200	700446960	10010	10010	10010	10010	0
9	20240115	204100	700446960	10010	10010	10010	10010	0
10	20240115	204000	700446960	10010	10010	10010	10010	0
11	20240115	203900	700446960	10010	10010	10010	10010	0
12	20240115	203800	700446960	10010	10010	10010	10010	0
13	20240115	203700	700446960	10010	10010	10010	10010	0
14	20240115	203600	700446960	10010	10010	10010	10010	0
15	20240115	203500	700446960	10010	10010	10010	10010	0
16	20240115	203400	700446960	10010	10010	10010	10010	0
17	20240115	203300	700446960	10010	10010	10010	10010	0
18	20240115	203200	700446960	10010	10010	10010	10010	0
19	20240115	203100	700446960	10010	10010	10010	10010	0
20	20240115	203000	700446960	10010	10010	10010	10010	0
21	20240115	202900	700446960	10010	10010	10010	10010	0
22	20240115	202800	700446960	10010	10010	10010	10010	0
23	20240115	202700	700446960	10010	10010	10010	10010	0
24	20240115	202600	700446960	10010	10010	10010	10010	0
25	20240115	202500	700446960	10010	10010	10010	10010	0
26	20240115	202400	700446960	10010	10010	10010	10010	0
27	20240115	202300	700446960	10010	10010	10010	10010	0
28	20240115	202200	700446960	10010	10010	10010	10010	0
29	20240115	202100	700446960	10010	10010	10010	10010	0
30	20240115	202000	700446960	10010	10010	10010	10010	0
31	20240115	201900	700446960	10010	10010	10010	10010	0
32	20240115	201800	700446960	10010	10010	10010	10010	685
33	20240115	201700	700446960	10010	10010	10010	10010	0
34	20240115	201600	700446960	10010	10010	10010	10010	0
35	20240115	201500	700446960	10010	10010	10010	10010	0
36	20240115	201400	700446960	10010	10010	10010	10010	0
37	20240115	201300	700446960	10010	10010	10010	10010	0
38	20240115	201200	700446960	10010	10010	10010	10010	0
39	20240115	201100	700446960	10010	10010	10010	10010	0
40	20240115	201000	700446960	10010	10010	10010	10010	0
41	20240115	200900	700446960	10010	10010	10010	10010	0
42	20240115	200800	700446960	10010	10010	10010	10010	0
43	20240115	200700	700446960	10010	10010	10010	10010	0
44	20240115	200600	700446960	10010	10010	10010	10010	0
45	20240115	200500	700446960	10010	10010	10010	10010	0
46	20240115	200400	700446960	10010	10010	10010	10010	0
47	20240115	200300	700446960	10010	10010	10010	10010	0
48	20240115	200200	700446960	10010	10010	10010	10010	0
49	20240115	200100	700446960	10010	10010	10010	10010	0
50	20240115	200000	700446960	10010	10010	10010	10010	0
51	20240115	195900	700446960	10010	10010	10010	10010	0
52	20240115	195800	700446960	10010	10010	10010	10010	0
53	20240115	195700	700446960	10010	10010	10010	10010	0
54	20240115	195600	700446960	10010	10010	10010	10010	0
55	20240115	195500	700446960	10010	10010	10010	10010	0
56	20240115	195400	700446960	10010	10010	10010	10010	0
57	20240115	195300	700446960	10010	10010	10010	10010	0
58	20240115	195200	700446960	10010	10010	10010	10010	0
59	20240115	195100	700446960	10010	10010	10010	10010	0
60	20240115	195000	700446960	10010	10010	10010	10010	0
61	20240115	194900	700446960	10010	10010	10010	10010	0
62	20240115	194800	700446960	10010	10010	10010	10010	685
63	20240115	194700	700446960	10010	10010	10010	10010	0
64	20240115	194600	700446960	10010	10010	10010	10010	0
65	20240115	194500	700446960	10010	10010	10010	10010	0
66	20240115	194400	700446960	10010	10010	10010	10010	0
67	20240115	194300	700446960	10010	10010	10010	10010	0
68	20240115	194200	700446960	10010	10010	10010	10010	0
69	20240115	194100	700446960	10010	10010	10010	10010	0
70	20240115	194000	700446960	10010	10010	10010	10010	0
71	20240115	193900	700446960	10010	10010	10010	10010	0
72	20240115	193800	700446960	10010	10010	10010	10010	0
73	20240115	193700	700446960	10010	10010	10010	10010	0
74	20240115	193600	700446960	10010	10010	10010	10010	0
75	20240115	193500	700446960	10010	10010	10010	10010	0
76	20240115	193400	700446960	10010	10010	10010	10010	0
77	20240115	193300	700446960	10010	10010	10010	10010	0
78	20240115	193200	700446960	10010	10010	10010	10010	0
79	20240115	193100	700446960	10010	10010	10010	10010	0
80	20240115	193000	700446960	10010	10010	10010	10010	0
81	20240115	192900	700446960	10010	10010	10010	10010	0
82	20240115	192800	700446960	10010	10010	10010	10010	0
83	20240115	192700	700446960	10010	10010	10010	10010	0
84	20240115	192600	700446960	10010	10010	10010	10010	0
85	20240115	192500	700446960	10010	10010	10010	10010	0
86	20240115	192400	700446960	10010	10010	10010	10010	0
87	20240115	192300	700446960	10010	10010	10010	10010	0
88	20240115	192200	700446960	10010	10010	10010	10010	0
89	20240115	192100	700446960	10010	10010	10010	10010	0
90	20240115	192000	700446960	10010	10010	10010	10010	0
91	20240115	191900	700446960	10010	10010	10010	10010	0
92	20240115	191800	700446960	10010	10010	10010	10010	685
93	20240115	191700	700446960	10010	10010	10010	10010	0
94	20240115	191600	700446960	10010	10010	10010	10010	0
95	20240115	191500	700446960	10010	10010	10010	10010	0
96	20240115	191400	700446960	10010	10010	10010	10010	0
97	20240115	191300	700446960	10010	10010	10010	10010	0
98	20240115	191200	700446960	10010	10010	10010	10010	0
99	20240115	191100	700446960	10010	10010	10010	10010	0
100	20240115	191000	700446960	10010	10010	10010	10010	0
101	20240115	190900	700446960	10010	10010	10010	10010	0
102	20240115	190800	700446960	10010	10010	10010	10010	0
103	20240115	190700	700446960	10010	10010	10010	10010	0
104	20240115	190600	700446960	10010	10010	10010	10010	0
105	20240115	190500	700446960	10010	10010	10010	10010	0
106	20240115	190400	700446960	10010	10010	10010	10010	0
107	20240115	190300	700446960	10010	10010	10010	10010	0
108	20240115	190200	700446960	10010	10010	10010	10010	0
109	20240115	190100	700446960	10010	10010	10010	10010	0
110	20240115	190000	700446960	10010	10010	10010	10010	0
111	20240115	185900	700446960	10010	10010	10010	10010	0
112	20240115	185800	700446960	10010	10010	10010	10010	0
113	20240115	185700	700446960	10010	10010	10010	10010	0
114	20240115	185600	700446960	10010	10010	10010	10010	0
115	20240115	185500	700446960	10010	10010	10010	10010	0
116	20240115	185400	700446960	10010	10010	10010	10010	0
117	20240115	185300	700446960	10010	10010	10010	10010	0
118	20240115	185200	700446960	10010	10010	10010	10010	0
119	20240115	185100	700446960	10010	10010	10010	10010	0
120	20240115	185000	700446960	10010	10010	10010	10010	0
121	20240115	184900	700446960	10010	10010	10010	10010	0
122	20240115	184800	700446960	10010	10010	10010	10010	685
123	20240115	184700	700446960	10010	10010	10010	10010	0
124	20240115	184600	700446960	10010	10010	10010	10010	0
125	20240115	184500	700446960	10010	10010	10010	10010	0
126	20240115	184400	700446960	10010	10010	10010	10010	0
127	20240115	184300	700446960	10010	10010	10010	10010	0
128	20240115	184200	700446960	10010	10010	10010	10010	0
129	20240115	184100	700446960	10010	10010	10010	10010	0
130	20240115	184000	700446960	10010	10010	10010	10010	0
131	20240115	183900	700446960	10010	10010	10010	10010	0
132	20240115	183800	700446960	10010	10010	10010	10010	0
133	20240115	183700	700446960	10010	10010	10010	10010	0
134	20240115	183600	700446960	10010	10010	10010	10010	0
135	20240115	183500	700446960	10010	10010	10010	10010	0
136	20240115	183400	700446960	10010	10010	10010	10010	0
137	20240115	183300	700446960	10010	10010	10010	10010	0
138	20240115	183200	700446960	10010	10010	10010	10010	0
139	20240115	183100	700446960	10010	10010	10010	10010	0
140	20240115	183000	700446960	10010	10010	10010	10010	0
141	20240115	182900	700446960	10010	10010	10010	10010	0
142	20240115	182800	700446960	10010	10010	10010	10010	0
143	20240115	182700	700446960	10010	10010	10010	10010	0
144	20240115	182600	700446960	10010	10010	10010	10010	0
145	20240115	182500	700446960	10010	10010	10010	10010	0
146	20240115	182400	700446960	10010	10010	10010	10010	0
147	20240115	182300	700446960	10010	10010	10010	10010	0
148	20240115	182200	700446960	10010	10010	10010	10010	0
149	20240115	182100	700446960	10010	10010	10010	10010	0
150	20240115	182000	700446960	10010	10010	10010	10010	0
151	20240115	181900	700446960	10010	10010	10010	10010	0
152	20240115	181800	700446960	10010	10010	10010	10010	685
153	20240115	181700	700446960	10010	10010	10010	10010	0
154	20240115	181600	700446960	10010	10010	10010	10010	0
155	20240115	181500	700446960	10010	10010	10010	10010	0
156	20240115	181400	700446960	10010	10010	10010	10010	0
157	20240115	181300	700446960	10010	10010	10010	10010	0
158	20240115	181200	700446960	10010	10010	10010	10010	0
159	20240115	181100	700446960	10010	10010	10010	10010	0
160	20240115	181000	700446960	10010	10010	10010	10010	0
161	20240115	180900	700446960	10010	10010	10010	10010	0
162	20240115	180800	700446960	10010	10010	10010	10010	0
163	20240115	180700	700446960	10010	10010	10010	10010	0
164	20240115	180600	700446960	10010	10010	10010	10010	0
165	20240115	180500	700446960	10010	10010	10010	10010	0
166	20240115	180400	700446960	10010	10010	10010	10010	0
167	20240115	180300	700446960	10010	10010	10010	10010	0
168	20240115	180200	700446960	10010	10010	10010	10010	0
169	20240115	180100	700446960	10010	10010	10010	10010	0
170	20240115	180000	700446960	10010	10010	10010	10010	0
171	20240115	175900	700446960	10010	10010	10010	10010	0
172	20240115	175800	700446960	10010	10010	10010	10010	0
173	20240115	175700	700446960	10010	10010	10010	10010	0
174	20240115	175600	700446960	10010	10010	10010	10010	0
175	20240115	175500	700446960	10010	10010	10010	10010	0
176	20240115	175400	700446960	10010	10010	10010	10010	0
177	20240115	175300	700446960	10010	10010	10010	10010	0
178	20240115	175200	700446960	10010	10010	10010	10010	0
179	20240115	175100	700446960	10010	10010	10010	10010	0
180	20240115	175000	700446960	10010	10010	10010	10010	0
181	20240115	174900	700446960	10010	10010	10010	10010	0
182	20240115	174800	700446960	10010	10010	10010	10010	685
183	20240115	174700	700446960	10010	10010	10010	10010	0
184	20240115	174600	700446960	10010	10010	10010	10010	0
185	20240115	174500	700446960	10010	10010	10010	10010	0
186	20240115	174400	700446960	10010	10010	10010	10010	0
187	20240115	174300	700446960	10010	10010	10010	10010	0
188	20240115	174200	700446960	10010	10010	10010	10010	0
189	20240115	174100	700446960	10010	10010	10010	10010	0
190	20240115	174000	700446960	10010	10010	10010	10010	0
191	20240115	173900	700446960	10010	10010	10010	10010	0
192	20240115	173800	700446960	10010	10010	10010	10010	0
193	20240115	173700	700446960	10010	10010	10010	10010	0
194	20240115	173600	700446960	10010	10010	10010	10010	0
195	20240115	173500	700446960	10010	10010	10010	10010	0
196	20240115	173400	700446960	10010	10010	10010	10010	0
197	20240115	173300	700446960	10010	10010	10010	10010	0
198	20240115	173200	700446960	10010	10010	10010	10010	0
199	20240115	173100	700446960	10010	10010	10010	10010	0
200	20240115	173000	700446960	10010	10010	10010	10010	0
201	20240115	172900	700446960	10010	10010	10010	10010	0
202	20240115	172800	700446960	10010	10010	10010	10010	0
203	20240115	172700	700446960	10010	10010	10010	10010	0
204	20240115	172600	700446960	10010	10010	10010	10010	0
205	20240115	172500	700446960	10010	10010	10010	10010	0
206	20240115	172400	700446960	10010	10010	10010	10010	0
207	20240115	172300	700446960	10010	10010	10010	10010	0
208	20240115	172200	700446960	10010	10010	10010	10010	0
209	20240115	172100	700446960	10010	10010	10010	10010	0
210	20240115	172000	700446960	10010	10010	10010	10010	0
211	20240115	171900	700446960	10010	10010	10010	10010	0
212	20240115	171800	700446960	10010	10010	10010	10010	685
213	20240115	171700	700446960	10010	10010	10010	10010	0
214	20240115	171600	700446960	10010	10010	10010	10010	0
215	20240115	171500	700446960	10010	10010	10010	10010	0
216	20240115	171400	700446960	10010	10010	10010	10010	0
217	20240115	171300	700446960	10010	10010	10010	10010	0
218	20240115	171200	700446960	10010	10010	10010	10010	0
219	20240115	171100	700446960	10010	10010	10010	10010	0
220	20240115	171000	700446960	10010	10010	10010	10010	0
221	20240115	170900	700446960	10010	10010	10010	10010	0
222	20240115	170800	700446960	10010	10010	10010	10010	0
223	20240115	170700	700446960	10010	10010	10010	10010	0
224	20240115	170600	700446960	10010	10010	10010	10010	0
225	20240115	170500	700446960	10010	10010	10010	10010	0
226	20240115	170400	700446960	10010	10010	10010	10010	0
227	20240115	170300	700446960	10010	10010	10010	10010	0
228	20240115	170200	700446960	10010	10010	10010	10010	0
229	20240115	170100	700446960	10010	10010	10010	10010	0
230	20240115	170000	700446960	10010	10010	10010	10010	0
231	20240115	165900	700446960	10010	10010	10010	10010	0
232	20240115	165800	700446960	10010	10010	10010	10010	0
233	20240115	165700	700446960	10010	10010	10010	10010	0
234	20240115	165600	700446960	10010	10010	10010	10010	0
235	20240115	165500	700446960	10010	10010	10010	10010	0
236	20240115	165400	700446960	10010	10010	10010	10010	0
237	20240115	165300	700446960	10010	10010	10010	10010	0
238	20240115	165200	700446960	10010	10010	10010	10010	0
239	20240115	165100	700446960	10010	10010	10010	10010	0
240	20240115	165000	700446960	10010	10010	10010	10010	0
241	20240115	164900	700446960	10010	10010	10010	10010	0
242	20240115	164800	700446960	10010	10010	10010	10010	685
243	20240115	164700	700446960	10010	10010	10010	10010	0
244	20240115	164600	700446960	10010	10010	10010	10010	0
245	20240115	164500	700446960	10010	10010	10010	10010	0
246	20240115	164400	700446960	10010	10010	10010	10010	0
247	20240115	164300	700446960	10010	10010	10010	10010	0
248	20240115	164200	700446960	10010	10010	10010	10010	0
249	20240115	164100	700446960	10010	10010	10010	10010	0
250	20240115	164000	700446960	10010	10010	10010	10010	0
251	20240115	163900	700446960	10010	10010	10010	10010	0
252	20240115	163800	700446960	10010	10010	10010	10010	0
253	20240115	163700	700446960	10010	10010	10010	10010	0
254	20240115	163600	700446960	10010	10010	10010	10010	0
255	20240115	163500	700446960	10010	10010	10010	10010	0
256	20240115	163400	700446960	10010	10010	10010	10010	0
257	20240115	163300	700446960	10010	10010	10010	10010	0
258	20240115	163200	700446960	10010	10010	10010	10010	0
259	20240115	163100	700446960	10010	10010	10010	10010	0
260	20240115	163000	700446960	10010	10010	10010	10010	0
261	20240115	162900	700446960	10010	10010	10010	10010	0
262	20240115	162800	700446960	10010	10010	10010	10010	0
263	20240115	162700	700446960	10010	10010	10010	10010	0
264	20240115	162600	700446960	10010	10010	10010	10010	0
265	20240115	162500	700446960	10010	10010	10010	10010	0
266	20240115	162400	700446960	10010	10010	10010	10010	0
267	20240115	162300	700446960	10010	10010	10010	10010	0
268	20240115	162200	700446960	10010	10010	10010	10010	0
269	20240115	162100	700446960	10010	10010	10010	10010	0
270	20240115	162000	700446960	10010	10010	10010	10010	0
271	20240115	161900	700446960	10010	10010	10010	10010	0
272	20240115	161800	700446960	10010	10010	10010	10010	685
273	20240115	161700	700446960	10010	10010	10010	10010	0
274	20240115	161600	700446960	10010	10010	10010	10010	0
275	20240115	161500	700446960	10010	10010	10010	10010	0
276	20240115	161400	700446960	10010	10010	10010	10010	0
277	20240115	161300	700446960	10010	10010	10010	10010	0
278	20240115	161200	700446960	10010	10010	10010	10010	0
279	20240115	161100	700446960	10010	10010	10010	10010	0
280	20240115	161000	700446960	10010	10010	10010	10010	0
281	20240115	160900	700446960	10010	10010	10010	10010	0
282	20240115	160800	700446960	10010	10010	10010	10010	0
283	20240115	160700	700446960	10010	10010	10010	10010	0
284	20240115	160600	700446960	10010	10010	10010	10010	0
285	20240115	160500	700446960	10010	10010	10010	10010	0
286	20240115	160400	700446960	10010	10010	10010	10010	0
287	20240115	160300	700446960	10010	10010	10010	10010	0
288	20240115	160200	700446960	10010	10010	10010	10010	0
289	20240115	160100	700446960	10010	10010	10010	10010	0
290	20240115	160000	700446960	10010	10010	10010	10010	0
291	20240115	155900	700446960	10010	10010	10010	10010	0
292	20240115	155800	700446960	10010	10010	10010	10010	0
293	20240115	155700	700446960	10010	10010	10010	10010	0
294	20240115	155600	700446960	10010	10010	10010	10010	0
295	20240115	155500	700446960	10010	10010	10010	10010	0
296	20240115	155400	700446960	10010	10010	10010	10010	0
297	20240115	155300	700446960	10010	10010	10010	10010	0
298	20240115	155200	700446960	10010	10010	10010	10010	0
299	20240115	155100	700446960	10010	10010	10010	10010	0
300	20240115	155000	700446960	10010	10010	10010	10010	0
301	20240115	154900	700446960	10010	10010	10010	10010	0
302	20240115	154800	700446960	10010	10010	10010	10010	685
303	20240115	154700	700446960	10010	10010	10010	10010	0
304	20240115	154600	700446960	10010	10010	10010	10010	0
305	20240115	154500	700446960	10010	10010	10010	10010	0
306	20240115	154400	700446960	10010	10010	10010	10010	0
307	20240115	154300	700446960	10010	10010	10010	10010	0
308	20240115	154200	700446960	10010	10010	10010	10010	0
309	20240115	154100	700446960	10010	10010	10010	10010	0
310	20240115	154000	700446960	10010	10010	10010	10010	0
311	20240115	153900	700446960	10010	10010	10010	10010	0
312	20240115	153800	700446960	10010	10010	10010	10010	0
313	20240115	153700	700446960	10010	10010	10010	10010	0
314	20240115	153600	700446960	10010	10010	10010	10010	0
315	20240115	153500	700446960	10010	10010	10010	10010	0
316	20240115	153400	700446960	10010	10010	10010	10010	0
317	20240115	153300	700446960	10010	10010	10010	10010	0
318	20240115	153200	700446960	10010	10010	10010	10010	0
319	20240115	153100	700446960	10010	10010	10010	10010	0
320	20240115	153000	700446960	10010	10010	10010	10010	685
321	20240115	152900	693590110	9980	9980	9980	9980	0
322	20240115	152800	693590110	9980	9980	9980	9980	0
323	20240115	152700	693590110	9980	9980	9980	9980	0
324	20240115	152600	693590110	9980	9980	9980	9980	0
325	20240115	152500	693590110	9980	9980	9980	9980	0
326	20240115	152400	693590110	9980	9980	9980	9980	0
327	20240115	152300	693590110	9980	9980	9980	9980	0
328	20240115	152200	693590110	9980	9980	9980	9980	0
329	20240115	152100	693590110	9980	9980	9980	9980	0
330	20240115	152000	693590110	9980	9980	9980	9980	0
331	20240115	151900	693590110	9980	9970	10000	9970	148
332	20240115	151800	692112750	9970	9990	10020	9970	1097
333	20240115	151700	681125440	9990	9990	9990	9990	331
334	20240115	151600	677818750	10020	9990	10020	9990	1524
335	20240115	151500	662562750	9980	10000	10000	9980	6
336	20240115	151400	662502770	10010	9980	10010	9980	469
337	20240115	151300	657820000	9980	9980	9980	9980	2
338	20240115	151200	657800040	9970	9970	9970	9970	69
339	20240115	151100	657112110	9970	9970	9970	9970	0
340	20240115	151000	657112110	9970	9960	9970	9960	65
341	20240115	150900	656464080	9970	9970	9970	9970	23
342	20240115	150800	656234770	9970	9960	9970	9960	2
343	20240115	150700	656214840	9970	9970	9970	9970	5
344	20240115	150600	656164990	9960	9970	9970	9960	384
345	20240115	150500	652339330	9960	9940	9960	9940	64
346	20240115	150400	651702390	9940	9940	9940	9940	0
347	20240115	150300	651702390	9940	9940	9940	9940	1
348	20240115	150200	651692450	9970	9970	9970	9970	66
349	20240115	150100	651034430	9970	9950	9970	9950	159
350	20240115	150000	649451260	9960	9960	9960	9960	1
351	20240115	145900	649441300	9960	9950	9960	9950	25
352	20240115	145800	649192540	9930	9930	9930	9930	0
353	20240115	145700	649192540	9930	9930	9930	9930	0
354	20240115	145600	649192540	9930	9930	9930	9930	23
355	20240115	145500	648964150	9930	9930	9930	9930	25
356	20240115	145400	648715900	9930	9910	9930	9910	1515
357	20240115	145300	633677060	9910	9920	9920	9910	75
358	20240115	145200	632933100	9930	9930	9930	9920	61
359	20240115	145100	632327600	9920	9920	9920	9920	28
360	20240115	145000	632049840	9920	9920	9920	9920	5
361	20240115	144900	632000240	9930	9910	9930	9910	27
362	20240115	144800	631732400	9910	9900	9910	9900	85
363	20240115	144700	630890290	9900	9890	9900	9890	10
364	20240115	144600	630791350	9890	9890	9890	9890	30
365	20240115	144500	630494650	9890	9890	9920	9890	40
366	20240115	144400	630098430	9890	9910	9910	9890	184
367	20240115	144300	628276210	9930	9940	9950	9930	61
368	20240115	144200	627669690	9950	9940	9950	9940	8
369	20240115	144100	627590150	9940	9940	9950	9940	27
370	20240115	144000	627321740	9940	9930	9940	9930	37
371	20240115	143900	626954190	9930	9930	9930	9930	25
372	20240115	143800	626705940	9930	9920	9930	9920	28
373	20240115	143700	626427910	9920	9920	9920	9910	64
374	20240115	143600	625793150	9920	9910	9920	9910	128
375	20240115	143500	624523400	9910	9930	9940	9900	1556
376	20240115	143400	609110960	9930	9930	9940	9930	11
377	20240115	143300	609001670	9950	9940	9950	9910	330
378	20240115	143200	605720590	9910	9920	9940	9910	136
379	20240115	143100	604371580	9920	9920	9920	9910	106
380	20240115	143000	603320070	9910	9910	9910	9910	28
381	20240115	142900	603042590	9910	9910	9910	9910	35
382	20240115	142800	602695740	9920	9910	9920	9910	128
383	20240115	142700	601426250	9910	9920	9920	9910	28
384	20240115	142600	601148740	9920	9920	9920	9920	94
385	20240115	142500	600216260	9900	9900	9920	9900	120
386	20240115	142400	599027230	9900	9910	9910	9900	23
387	20240115	142300	598799520	9900	9900	9900	9900	46
388	20240115	142200	598344120	9900	9900	9900	9900	8
389	20240115	142100	598264920	9910	9900	9920	9900	136
390	20240115	142000	596916850	9920	9920	9920	9920	0
391	20240115	141900	596916850	9920	9910	9920	9900	1022
392	20240115	141800	586796010	9920	9920	9920	9920	105
393	20240115	141700	585754410	9920	9920	9920	9910	17
394	20240115	141600	585585790	9910	9910	9940	9910	125
395	20240115	141500	584345210	9920	9920	9940	9920	151
396	20240115	141400	582847090	9920	9910	9920	9910	30
397	20240115	141300	582549670	9940	9930	9940	9930	250
398	20240115	141200	580067070	9930	9900	9930	9900	58
399	20240115	141100	579491900	9900	9920	9920	9900	50
400	20240115	141000	578996440	9920	9910	9930	9910	201
401	20240115	140900	577002930	9910	9900	9910	9900	32
402	20240115	140800	576686100	9910	9910	9910	9910	0
403	20240115	140700	576686100	9910	9900	9910	9900	154
404	20240115	140600	575159990	9900	9900	9900	9900	45
405	20240115	140500	574714490	9910	9910	9910	9910	2
406	20240115	140400	574694670	9900	9900	9900	9900	191
407	20240115	140300	572803770	9890	9870	9890	9870	265
408	20240115	140200	570184000	9870	9870	9870	9870	162
409	20240115	140100	568585060	9870	9870	9870	9860	220
410	20240115	140000	566415640	9870	9870	9880	9870	39
411	20240115	135900	566030700	9870	9870	9870	9870	18
412	20240115	135800	565853040	9870	9880	9880	9870	693
413	20240115	135700	559012830	9880	9880	9880	9880	10
414	20240115	135600	558914030	9880	9880	9880	9880	45
415	20240115	135500	558469430	9870	9870	9870	9870	1
416	20240115	135400	558459560	9880	9890	9890	9880	22
417	20240115	135300	558242150	9880	9880	9880	9880	197
418	20240115	135200	556295790	9880	9880	9880	9880	125
419	20240115	135100	555060790	9870	9870	9870	9870	25
420	20240115	135000	554814040	9880	9880	9880	9870	23
421	20240115	134900	554586990	9870	9870	9870	9870	18
422	20240115	134800	554409330	9870	9870	9870	9870	26
423	20240115	134700	554152710	9870	9870	9870	9870	18
424	20240115	134600	553975050	9880	9870	9880	9870	44
425	20240115	134500	553540600	9870	9870	9870	9870	18
426	20240115	134400	553362940	9880	9880	9880	9880	1
427	20240115	134300	553353060	9870	9880	9880	9870	27
428	20240115	134200	553086550	9880	9880	9880	9880	0
429	20240115	134100	553086550	9880	9880	9880	9880	1
430	20240115	134000	553076670	9870	9870	9870	9870	149
431	20240115	133900	551606040	9860	9860	9860	9860	23
432	20240115	133800	551379260	9870	9860	9870	9860	33
433	20240115	133700	551053740	9870	9860	9870	9860	32
434	20240115	133600	550738210	9870	9870	9870	9870	3
435	20240115	133500	550708600	9880	9880	9880	9880	0
436	20240115	133400	550708600	9880	9880	9880	9880	0
437	20240115	133300	550708600	9880	9880	9880	9880	0
438	20240115	133200	550708600	9880	9880	9880	9880	2
439	20240115	133100	550688840	9870	9860	9870	9860	161
440	20240115	133000	549100040	9860	9860	9860	9860	18
441	20240115	132900	548922560	9860	9860	9860	9860	19
442	20240115	132800	548735220	9860	9860	9860	9860	24
443	20240115	132700	548498580	9870	9870	9870	9870	685
444	20240115	132600	541737630	9870	9870	9870	9870	19
445	20240115	132500	541550100	9870	9880	9880	9870	35
446	20240115	132400	541204620	9880	9880	9880	9880	0
447	20240115	132300	541204620	9880	9880	9880	9880	19
448	20240115	132200	541016900	9880	9880	9880	9880	81
449	20240115	132100	540216620	9880	9880	9880	9880	2
450	20240115	132000	540196860	9870	9880	9880	9870	1029
451	20240115	131900	530034600	9880	9880	9880	9880	0
452	20240115	131800	530034600	9880	9890	9890	9880	21
453	20240115	131700	529827100	9880	9880	9890	9880	29
454	20240115	131600	529540570	9880	9880	9880	9880	18
455	20240115	131500	529362730	9880	9880	9880	9880	19
456	20240115	131400	529175010	9880	9890	9890	9880	27
457	20240115	131300	528908230	9890	9890	9890	9890	19
458	20240115	131200	528720320	9890	9890	9890	9890	18
459	20240115	131100	528542300	9890	9890	9890	9890	13
460	20240115	131000	528413730	9890	9900	9900	9890	21
461	20240115	130900	528206020	9890	9890	9890	9890	40
462	20240115	130800	527810420	9890	9890	9890	9890	138
463	20240115	130700	526445600	9890	9890	9890	9890	0
464	20240115	130600	526445600	9890	9890	9890	9890	0
465	20240115	130500	526445600	9890	9890	9890	9890	101
466	20240115	130400	525446710	9890	9900	9900	9890	95
467	20240115	130300	524506530	9900	9900	9900	9900	12
468	20240115	130200	524387730	9900	9900	9900	9900	42
469	20240115	130100	523971930	9910	9910	9910	9910	2
470	20240115	130000	523952110	9910	9900	9910	9900	13
471	20240115	125900	523823400	9910	9910	9910	9910	12
472	20240115	125800	523704480	9900	9900	9900	9900	65
473	20240115	125700	523060980	9900	9900	9900	9900	8
474	20240115	125600	522981780	9900	9900	9900	9890	200
475	20240115	125500	521002780	9890	9890	9890	9890	0
476	20240115	125400	521002780	9890	9890	9890	9890	9
477	20240115	125300	520913770	9890	9890	9890	9890	118
478	20240115	125200	519746750	9900	9900	9900	9900	82
479	20240115	125100	518934950	9900	9910	9910	9900	17
480	20240115	125000	518766580	9910	9910	9910	9910	1
481	20240115	124900	518756670	9900	9890	9900	9890	506
482	20240115	124800	513747670	9900	9900	9900	9900	2
483	20240115	124700	513727870	9890	9890	9890	9890	196
484	20240115	124600	511789430	9890	9900	9900	9890	190
485	20240115	124500	509908820	9900	9900	9900	9900	1
486	20240115	124400	509898920	9890	9900	9900	9890	163
487	20240115	124300	508285620	9890	9890	9890	9890	0
488	20240115	124200	508285620	9890	9890	9890	9890	11
489	20240115	124100	508176830	9890	9890	9890	9890	39
490	20240115	124000	507791120	9890	9890	9890	9890	28
491	20240115	123900	507514200	9890	9890	9890	9890	360
492	20240115	123800	503953800	9900	9900	9900	9900	21
493	20240115	123700	503745900	9900	9900	9900	9900	3
494	20240115	123600	503716200	9900	9900	9900	9900	0
495	20240115	123500	503716200	9900	9900	9900	9900	103
496	20240115	123400	502696500	9900	9890	9900	9890	108
497	20240115	123300	501627800	9900	9900	9900	9900	2
498	20240115	123200	501608000	9890	9890	9900	9890	250
499	20240115	123100	499135490	9890	9890	9890	9890	1
500	20240115	123000	499125600	9890	9890	9890	9890	77
501	20240115	122900	498364070	9890	9890	9890	9890	0
502	20240115	122800	498364070	9890	9880	9890	9880	113
503	20240115	122700	497246690	9880	9880	9880	9880	56
504	20240115	122600	496693410	9880	9880	9880	9880	3
505	20240115	122500	496663770	9880	9860	9880	9860	1898
506	20240115	122400	477929450	9860	9860	9860	9850	566
507	20240115	122300	472349190	9860	9860	9860	9860	501
508	20240115	122200	467409330	9860	9860	9860	9860	5
509	20240115	122100	467360030	9860	9850	9860	9850	100
510	20240115	122000	466374420	9850	9850	9860	9850	1027
511	20240115	121900	456253430	9860	9860	9860	9860	55
512	20240115	121800	455711130	9850	9850	9850	9850	500
513	20240115	121700	450786130	9850	9860	9860	9850	1842
514	20240115	121600	432639010	9850	9870	9870	9850	1043
515	20240115	121500	422357650	9870	9870	9870	9870	105
516	20240115	121400	421321300	9860	9860	9860	9860	6
517	20240115	121300	421262140	9860	9860	9860	9860	0
518	20240115	121200	421262140	9860	9860	9860	9860	0
519	20240115	121100	421262140	9860	9860	9860	9860	27
520	20240115	121000	420995920	9870	9870	9870	9870	1
521	20240115	120900	420986050	9870	9880	9880	9870	414
522	20240115	120800	416899860	9870	9870	9870	9870	197
523	20240115	120700	414955470	9870	9870	9870	9870	0
524	20240115	120600	414955470	9870	9870	9870	9870	8
525	20240115	120500	414876510	9870	9870	9870	9870	11
526	20240115	120400	414767940	9870	9870	9870	9870	3
527	20240115	120300	414738330	9860	9860	9860	9860	40
528	20240115	120200	414343930	9880	9880	9880	9880	0
529	20240115	120100	414343930	9880	9880	9880	9880	12
530	20240115	120000	414225370	9880	9880	9880	9880	2
531	20240115	115900	414205610	9860	9860	9860	9860	23
532	20240115	115800	413978830	9870	9870	9870	9860	142
533	20240115	115700	412577330	9870	9850	9870	9850	14
534	20240115	115600	412439370	9850	9840	9850	9840	14
535	20240115	115500	412301510	9880	9850	9880	9850	452
536	20240115	115400	407847160	9850	9850	9850	9840	20
537	20240115	115300	407650280	9840	9850	9850	9840	25
538	20240115	115200	407404080	9850	9850	9850	9850	17
539	20240115	115100	407236630	9840	9850	9850	9840	137
540	20240115	115000	405887750	9840	9850	9850	9840	144
541	20240115	114900	404470750	9850	9840	9850	9840	13
542	20240115	114800	404342740	9840	9850	9850	9840	395
543	20240115	114700	400455040	9840	9840	9840	9840	9
544	20240115	114600	400366480	9840	9850	9850	9840	20
545	20240115	114500	400169530	9860	9850	9860	9850	6
546	20240115	114400	400110420	9860	9850	9860	9840	526
547	20240115	114300	394932410	9850	9850	9850	9850	6
548	20240115	114200	394873310	9860	9860	9870	9860	90
549	20240115	114100	393985890	9860	9860	9860	9860	139
550	20240115	114000	392615350	9860	9850	9860	9850	6
551	20240115	113900	392556240	9850	9850	9860	9840	1035
552	20240115	113800	382365340	9850	9850	9860	9850	18
553	20240115	113700	382188010	9850	9860	9860	9850	297
554	20240115	113600	379259630	9850	9860	9860	9850	35
555	20240115	113500	378914580	9860	9860	9860	9850	372
556	20240115	113400	375248030	9860	9870	9870	9860	444
557	20240115	113300	370870140	9860	9860	9870	9860	152
558	20240115	113200	369371120	9870	9870	9870	9870	90
559	20240115	113100	368482820	9880	9880	9880	9870	18
560	20240115	113000	368305020	9870	9880	9890	9870	347
561	20240115	112900	364876360	9880	9880	9880	9880	5
562	20240115	112800	364826960	9880	9880	9880	9880	43
563	20240115	112700	364402120	9880	9880	9880	9880	9
564	20240115	112600	364313200	9880	9860	9880	9860	641
565	20240115	112500	357980680	9860	9870	9870	9860	45
566	20240115	112400	357536710	9870	9870	9870	9860	103
567	20240115	112300	356520140	9870	9870	9870	9860	9
568	20240115	112200	356431370	9870	9860	9870	9860	561
569	20240115	112100	350899890	9870	9860	9870	9860	10
570	20240115	112000	350801240	9860	9870	9870	9860	25
571	20240115	111900	350554540	9870	9860	9870	9860	37
572	20240115	111800	350189440	9870	9870	9870	9870	388
573	20240115	111700	346359880	9870	9880	9880	9870	324
574	20240115	111600	343161990	9880	9880	9880	9880	0
575	20240115	111500	343161990	9880	9880	9880	9880	3
576	20240115	111400	343132350	9870	9870	9870	9870	15
577	20240115	111300	342984300	9870	9870	9870	9870	11
578	20240115	111200	342875730	9870	9870	9870	9870	328
579	20240115	111100	339638370	9860	9860	9860	9860	10
580	20240115	111000	339539770	9860	9860	9860	9860	25
581	20240115	110900	339293270	9860	9860	9860	9860	22
582	20240115	110800	339076350	9860	9860	9860	9860	1
583	20240115	110700	339066490	9860	9860	9860	9860	69
584	20240115	110600	338386150	9860	9850	9860	9850	123
585	20240115	110500	337173970	9850	9850	9850	9840	54
586	20240115	110400	336642200	9850	9850	9850	9840	227
587	20240115	110300	334408170	9850	9850	9860	9850	206
588	20240115	110200	332378860	9860	9860	9870	9860	44
589	20240115	110100	331944990	9860	9860	9860	9860	59
590	20240115	110000	331363250	9860	9860	9860	9860	163
591	20240115	105900	329756070	9860	9860	9860	9860	44
592	20240115	105800	329322230	9870	9870	9870	9870	4
593	20240115	105700	329282750	9870	9870	9870	9860	62
594	20240115	105600	328671260	9870	9870	9870	9870	0
595	20240115	105500	328671260	9870	9860	9870	9860	11
596	20240115	105400	328562700	9860	9870	9870	9860	111
597	20240115	105300	327468100	9870	9870	9870	9870	15
598	20240115	105200	327320050	9850	9860	9860	9850	100
599	20240115	105100	326335010	9870	9870	9870	9850	76
600	20240115	105000	325586300	9850	9840	9850	9840	614
601	20240115	104900	319539580	9840	9850	9850	9840	96
602	20240115	104800	318594820	9850	9850	9850	9840	1398
603	20240115	104700	304835020	9860	9860	9860	9860	117
604	20240115	104600	303681400	9870	9870	9870	9870	5
605	20240115	104500	303632050	9870	9860	9870	9850	451
606	20240115	104400	299189020	9860	9880	9890	9860	1217
607	20240115	104300	287176030	9890	9900	9900	9890	206
608	20240115	104200	285137590	9900	9900	9900	9900	9
609	20240115	104100	285048490	9890	9890	9890	9890	168
610	20240115	104000	283386970	9890	9890	9890	9890	840
611	20240115	103900	275079370	9890	9890	9890	9890	0
612	20240115	103800	275079370	9890	9890	9890	9880	17
613	20240115	103700	274911340	9890	9890	9890	9890	1
614	20240115	103600	274901450	9890	9890	9890	9890	69
615	20240115	103500	274219040	9880	9880	9880	9880	2
616	20240115	103400	274199280	9890	9890	9890	9890	110
617	20240115	103300	273111380	9890	9880	9890	9850	1931
618	20240115	103200	254054440	9890	9890	9890	9890	232
619	20240115	103100	251759960	9880	9880	9880	9870	1205
620	20240115	103000	239856520	9880	9890	9890	9880	914
621	20240115	102900	230819620	9890	9890	9890	9890	4
622	20240115	102800	230780060	9890	9890	9890	9880	220
623	20240115	102700	228604330	9900	9900	9900	9900	50
624	20240115	102600	228109330	9900	9900	9900	9890	284
625	20240115	102500	225299730	9900	9920	9920	9900	311
626	20240115	102400	222220440	9900	9920	9930	9900	3410
627	20240115	102300	188433560	9930	9930	9930	9930	293
628	20240115	102200	185524070	9930	9950	9950	9930	1128
629	20240115	102100	174306340	9960	9970	9990	9960	1948
630	20240115	102000	154902120	9990	10000	10000	9970	1585
631	20240115	101900	139093960	10000	10000	10000	10000	50
632	20240115	101800	138593960	10000	9990	10000	9990	23
633	20240115	101700	138364100	9990	10000	10000	9990	216
634	20240115	101600	136206010	10000	10000	10000	10000	1486
635	20240115	101500	121346010	10020	10020	10020	10020	0
636	20240115	101400	121346010	10020	10020	10020	10010	2578
637	20240115	101300	95540140	10010	10020	10020	10010	169
638	20240115	101200	93848440	10010	10010	10010	10010	0
639	20240115	101100	93848440	10010	10020	10020	10010	260
640	20240115	101000	91245340	10020	10020	10020	10020	50
641	20240115	100900	90744340	10030	10030	10030	10030	0
642	20240115	100800	90744340	10030	10030	10030	10030	0
643	20240115	100700	90744340	10030	10030	10030	10030	0
644	20240115	100600	90744340	10030	10030	10030	10030	2
645	20240115	100500	90724280	10020	10030	10030	10020	16
646	20240115	100400	90563950	10030	10030	10030	10030	0
647	20240115	100300	90563950	10030	10020	10030	10020	25
648	20240115	100200	90313370	10030	10030	10030	10030	131
649	20240115	100100	88999440	10040	10040	10040	10040	4
650	20240115	100000	88959280	10050	10030	10050	10030	16
651	20240115	095900	88798740	10040	10040	10040	10040	0
652	20240115	095800	88798740	10040	10040	10040	10040	175
653	20240115	095700	87041740	10050	10050	10050	10050	0
654	20240115	095600	87041740	10050	10050	10050	10050	17
655	20240115	095500	86870890	10050	10050	10050	10050	744
656	20240115	095400	79393690	10070	10070	10070	10070	21
657	20240115	095300	79182220	10070	10070	10070	10070	0
658	20240115	095200	79182220	10070	10060	10070	10060	5
659	20240115	095100	79131880	10060	10050	10060	10050	12
660	20240115	095000	79011270	10050	10050	10050	10050	79
661	20240115	094900	78217320	10050	10050	10050	10050	10
662	20240115	094800	78116820	10050	10050	10050	10050	20
663	20240115	094700	77915820	10050	10050	10050	10050	31
664	20240115	094600	77604270	10050	10030	10050	10030	64
665	20240115	094500	76961330	10030	10030	10030	10030	376
666	20240115	094400	73190050	10030	10030	10030	10030	401
667	20240115	094300	69168020	10030	10030	10030	10030	152
668	20240115	094200	67643460	10030	10030	10030	10030	80
669	20240115	094100	66841060	10030	10030	10030	10030	5
670	20240115	094000	66790910	10030	10020	10030	10010	1302
671	20240115	093900	53756730	10020	10020	10020	10020	128
672	20240115	093800	52474170	10040	10040	10040	10040	0
673	20240115	093700	52474170	10040	10040	10040	10040	24
674	20240115	093600	52233210	10030	10030	10030	10030	1
675	20240115	093500	52223180	10030	10030	10030	10030	616
676	20240115	093400	46044700	10040	10040	10040	10040	101
677	20240115	093300	45030660	10040	10040	10040	10040	0
678	20240115	093200	45030660	10040	10040	10040	10040	0
679	20240115	093100	45030660	10040	10040	10040	10040	153
680	20240115	093000	43494540	10030	10030	10030	10030	0
681	20240115	092900	43494540	10030	10030	10030	10030	5
682	20240115	092800	43444390	10030	10030	10030	10030	95
683	20240115	092700	42491540	10040	10040	10040	10040	152
684	20240115	092600	40965460	10040	10040	10040	10040	0
685	20240115	092500	40965460	10040	10050	10050	10040	248
686	20240115	092400	38473540	10040	10040	10040	10040	3
687	20240115	092300	38443420	10050	10050	10050	10050	1
688	20240115	092200	38433370	10050	10050	10050	10050	1
689	20240115	092100	38423320	10050	10050	10050	10050	2
690	20240115	092000	38403220	10050	10050	10050	10050	4
691	20240115	091900	38363020	10050	10040	10050	10040	62
692	20240115	091800	37740480	10030	10030	10030	10030	0
693	20240115	091700	37740480	10030	10030	10030	10030	0
694	20240115	091600	37740480	10030	10030	10030	10030	1
695	20240115	091500	37730450	10040	10040	10040	10030	289
696	20240115	091400	34830680	10050	10050	10050	10050	10
697	20240115	091300	34730180	10060	10040	10060	10040	793
698	20240115	091200	26756630	10020	10020	10020	10020	5
699	20240115	091100	26706530	10010	10010	10010	10010	574
700	20240115	091000	20960790	10010	10040	10040	10010	58
701	20240115	090900	20378710	10050	10080	10080	10050	10
702	20240115	090800	20278150	10050	10030	10050	10020	122
703	20240115	090700	19055450	10020	10010	10020	10010	103
704	20240115	090600	18024320	10000	10000	10000	10000	40
705	20240115	090500	17624320	10080	10000	10080	10000	188
706	20240115	090400	15743920	10000	10000	10000	10000	132
707	20240115	090300	14423920	10000	10000	10000	10000	0
708	20240115	090200	14423920	10000	10000	10000	10000	10
709	20240115	090100	14323920	10000	10010	10010	10000	1134
710	20240115	090000	2973870	10020	10010	10020	10010	297