KissMeData/150900/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202800	1158185210	9810	9810	9810	9810	1499
3	20240111	202700	1158185210	9810	9810	9810	9810	0
4	20240111	202600	1158185210	9810	9810	9810	9810	0
5	20240111	202500	1158185210	9810	9810	9810	9810	0
6	20240111	202400	1158185210	9810	9810	9810	9810	0
7	20240111	202300	1158185210	9810	9810	9810	9810	0
8	20240111	202200	1158185210	9810	9810	9810	9810	0
9	20240111	202100	1158185210	9810	9810	9810	9810	0
10	20240111	202000	1158185210	9810	9810	9810	9810	0
11	20240111	201900	1158185210	9810	9810	9810	9810	0
12	20240111	201800	1158185210	9810	9810	9810	9810	0
13	20240111	201700	1158185210	9810	9810	9810	9810	0
14	20240111	201600	1158185210	9810	9810	9810	9810	0
15	20240111	201500	1158185210	9810	9810	9810	9810	0
16	20240111	201400	1158185210	9810	9810	9810	9810	0
17	20240111	201300	1158185210	9810	9810	9810	9810	0
18	20240111	201200	1158185210	9810	9810	9810	9810	0
19	20240111	201100	1158185210	9810	9810	9810	9810	0
20	20240111	201000	1158185210	9810	9810	9810	9810	0
21	20240111	200900	1158185210	9810	9810	9810	9810	0
22	20240111	200800	1158185210	9810	9810	9810	9810	0
23	20240111	200700	1158185210	9810	9810	9810	9810	0
24	20240111	200600	1158185210	9810	9810	9810	9810	0
25	20240111	200500	1158185210	9810	9810	9810	9810	0
26	20240111	200400	1158185210	9810	9810	9810	9810	0
27	20240111	200300	1158185210	9810	9810	9810	9810	0
28	20240111	200200	1158185210	9810	9810	9810	9810	0
29	20240111	200100	1158185210	9810	9810	9810	9810	0
30	20240111	200000	1158185210	9810	9810	9810	9810	0
31	20240111	195900	1158185210	9810	9810	9810	9810	0
32	20240111	195800	1158185210	9810	9810	9810	9810	1499
33	20240111	195700	1158185210	9810	9810	9810	9810	0
34	20240111	195600	1158185210	9810	9810	9810	9810	0
35	20240111	195500	1158185210	9810	9810	9810	9810	0
36	20240111	195400	1158185210	9810	9810	9810	9810	0
37	20240111	195300	1158185210	9810	9810	9810	9810	0
38	20240111	195200	1158185210	9810	9810	9810	9810	0
39	20240111	195100	1158185210	9810	9810	9810	9810	0
40	20240111	195000	1158185210	9810	9810	9810	9810	0
41	20240111	194900	1158185210	9810	9810	9810	9810	0
42	20240111	194800	1158185210	9810	9810	9810	9810	0
43	20240111	194700	1158185210	9810	9810	9810	9810	0
44	20240111	194600	1158185210	9810	9810	9810	9810	0
45	20240111	194500	1158185210	9810	9810	9810	9810	0
46	20240111	194400	1158185210	9810	9810	9810	9810	0
47	20240111	194300	1158185210	9810	9810	9810	9810	0
48	20240111	194200	1158185210	9810	9810	9810	9810	0
49	20240111	194100	1158185210	9810	9810	9810	9810	0
50	20240111	194000	1158185210	9810	9810	9810	9810	0
51	20240111	193900	1158185210	9810	9810	9810	9810	0
52	20240111	193800	1158185210	9810	9810	9810	9810	0
53	20240111	193700	1158185210	9810	9810	9810	9810	0
54	20240111	193600	1158185210	9810	9810	9810	9810	0
55	20240111	193500	1158185210	9810	9810	9810	9810	0
56	20240111	193400	1158185210	9810	9810	9810	9810	0
57	20240111	193300	1158185210	9810	9810	9810	9810	0
58	20240111	193200	1158185210	9810	9810	9810	9810	0
59	20240111	193100	1158185210	9810	9810	9810	9810	0
60	20240111	193000	1158185210	9810	9810	9810	9810	0
61	20240111	192900	1158185210	9810	9810	9810	9810	0
62	20240111	192800	1158185210	9810	9810	9810	9810	1499
63	20240111	192700	1158185210	9810	9810	9810	9810	0
64	20240111	192600	1158185210	9810	9810	9810	9810	0
65	20240111	192500	1158185210	9810	9810	9810	9810	0
66	20240111	192400	1158185210	9810	9810	9810	9810	0
67	20240111	192300	1158185210	9810	9810	9810	9810	0
68	20240111	192200	1158185210	9810	9810	9810	9810	0
69	20240111	192100	1158185210	9810	9810	9810	9810	0
70	20240111	192000	1158185210	9810	9810	9810	9810	0
71	20240111	191900	1158185210	9810	9810	9810	9810	0
72	20240111	191800	1158185210	9810	9810	9810	9810	0
73	20240111	191700	1158185210	9810	9810	9810	9810	0
74	20240111	191600	1158185210	9810	9810	9810	9810	0
75	20240111	191500	1158185210	9810	9810	9810	9810	0
76	20240111	191400	1158185210	9810	9810	9810	9810	0
77	20240111	191300	1158185210	9810	9810	9810	9810	0
78	20240111	191200	1158185210	9810	9810	9810	9810	0
79	20240111	191100	1158185210	9810	9810	9810	9810	0
80	20240111	191000	1158185210	9810	9810	9810	9810	0
81	20240111	190900	1158185210	9810	9810	9810	9810	0
82	20240111	190800	1158185210	9810	9810	9810	9810	0
83	20240111	190700	1158185210	9810	9810	9810	9810	0
84	20240111	190600	1158185210	9810	9810	9810	9810	0
85	20240111	190500	1158185210	9810	9810	9810	9810	0
86	20240111	190400	1158185210	9810	9810	9810	9810	0
87	20240111	190300	1158185210	9810	9810	9810	9810	0
88	20240111	190200	1158185210	9810	9810	9810	9810	0
89	20240111	190100	1158185210	9810	9810	9810	9810	0
90	20240111	190000	1158185210	9810	9810	9810	9810	0
91	20240111	185900	1158185210	9810	9810	9810	9810	0
92	20240111	185800	1158185210	9810	9810	9810	9810	1499
93	20240111	185700	1158185210	9810	9810	9810	9810	0
94	20240111	185600	1158185210	9810	9810	9810	9810	0
95	20240111	185500	1158185210	9810	9810	9810	9810	0
96	20240111	185400	1158185210	9810	9810	9810	9810	0
97	20240111	185300	1158185210	9810	9810	9810	9810	0
98	20240111	185200	1158185210	9810	9810	9810	9810	0
99	20240111	185100	1158185210	9810	9810	9810	9810	0
100	20240111	185000	1158185210	9810	9810	9810	9810	0
101	20240111	184900	1158185210	9810	9810	9810	9810	0
102	20240111	184800	1158185210	9810	9810	9810	9810	0
103	20240111	184700	1158185210	9810	9810	9810	9810	0
104	20240111	184600	1158185210	9810	9810	9810	9810	0
105	20240111	184500	1158185210	9810	9810	9810	9810	0
106	20240111	184400	1158185210	9810	9810	9810	9810	0
107	20240111	184300	1158185210	9810	9810	9810	9810	0
108	20240111	184200	1158185210	9810	9810	9810	9810	0
109	20240111	184100	1158185210	9810	9810	9810	9810	0
110	20240111	184000	1158185210	9810	9810	9810	9810	0
111	20240111	183900	1158185210	9810	9810	9810	9810	0
112	20240111	183800	1158185210	9810	9810	9810	9810	0
113	20240111	183700	1158185210	9810	9810	9810	9810	0
114	20240111	183600	1158185210	9810	9810	9810	9810	0
115	20240111	183500	1158185210	9810	9810	9810	9810	0
116	20240111	183400	1158185210	9810	9810	9810	9810	0
117	20240111	183300	1158185210	9810	9810	9810	9810	0
118	20240111	183200	1158185210	9810	9810	9810	9810	0
119	20240111	183100	1158185210	9810	9810	9810	9810	0
120	20240111	183000	1158185210	9810	9810	9810	9810	0
121	20240111	182900	1158185210	9810	9810	9810	9810	0
122	20240111	182800	1158185210	9810	9810	9810	9810	1499
123	20240111	182700	1158185210	9810	9810	9810	9810	0
124	20240111	182600	1158185210	9810	9810	9810	9810	0
125	20240111	182500	1158185210	9810	9810	9810	9810	0
126	20240111	182400	1158185210	9810	9810	9810	9810	0
127	20240111	182300	1158185210	9810	9810	9810	9810	0
128	20240111	182200	1158185210	9810	9810	9810	9810	0
129	20240111	182100	1158185210	9810	9810	9810	9810	0
130	20240111	182000	1158185210	9810	9810	9810	9810	0
131	20240111	181900	1158185210	9810	9810	9810	9810	0
132	20240111	181800	1158185210	9810	9810	9810	9810	0
133	20240111	181700	1158185210	9810	9810	9810	9810	0
134	20240111	181600	1158185210	9810	9810	9810	9810	0
135	20240111	181500	1158185210	9810	9810	9810	9810	0
136	20240111	181400	1158185210	9810	9810	9810	9810	0
137	20240111	181300	1158185210	9810	9810	9810	9810	0
138	20240111	181200	1158185210	9810	9810	9810	9810	0
139	20240111	181100	1158185210	9810	9810	9810	9810	0
140	20240111	181000	1158185210	9810	9810	9810	9810	0
141	20240111	180900	1158185210	9810	9810	9810	9810	0
142	20240111	180800	1158185210	9810	9810	9810	9810	0
143	20240111	180700	1158185210	9810	9810	9810	9810	0
144	20240111	180600	1158185210	9810	9810	9810	9810	0
145	20240111	180500	1158185210	9810	9810	9810	9810	0
146	20240111	180400	1158185210	9810	9810	9810	9810	0
147	20240111	180300	1158185210	9810	9810	9810	9810	0
148	20240111	180200	1158185210	9810	9810	9810	9810	0
149	20240111	180100	1158185210	9810	9810	9810	9810	0
150	20240111	180000	1158185210	9810	9810	9810	9810	0
151	20240111	175900	1158185210	9810	9810	9810	9810	0
152	20240111	175800	1158185210	9810	9810	9810	9810	1499
153	20240111	175700	1158185210	9810	9810	9810	9810	0
154	20240111	175600	1158185210	9810	9810	9810	9810	0
155	20240111	175500	1158185210	9810	9810	9810	9810	0
156	20240111	175400	1158185210	9810	9810	9810	9810	0
157	20240111	175300	1158185210	9810	9810	9810	9810	0
158	20240111	175200	1158185210	9810	9810	9810	9810	0
159	20240111	175100	1158185210	9810	9810	9810	9810	0
160	20240111	175000	1158185210	9810	9810	9810	9810	0
161	20240111	174900	1158185210	9810	9810	9810	9810	0
162	20240111	174800	1158185210	9810	9810	9810	9810	0
163	20240111	174700	1158185210	9810	9810	9810	9810	0
164	20240111	174600	1158185210	9810	9810	9810	9810	0
165	20240111	174500	1158185210	9810	9810	9810	9810	0
166	20240111	174400	1158185210	9810	9810	9810	9810	0
167	20240111	174300	1158185210	9810	9810	9810	9810	0
168	20240111	174200	1158185210	9810	9810	9810	9810	0
169	20240111	174100	1158185210	9810	9810	9810	9810	0
170	20240111	174000	1158185210	9810	9810	9810	9810	0
171	20240111	173900	1158185210	9810	9810	9810	9810	0
172	20240111	173800	1158185210	9810	9810	9810	9810	0
173	20240111	173700	1158185210	9810	9810	9810	9810	0
174	20240111	173600	1158185210	9810	9810	9810	9810	0
175	20240111	173500	1158185210	9810	9810	9810	9810	0
176	20240111	173400	1158185210	9810	9810	9810	9810	0
177	20240111	173300	1158185210	9810	9810	9810	9810	0
178	20240111	173200	1158185210	9810	9810	9810	9810	0
179	20240111	173100	1158185210	9810	9810	9810	9810	0
180	20240111	173000	1158185210	9810	9810	9810	9810	0
181	20240111	172900	1158185210	9810	9810	9810	9810	0
182	20240111	172800	1158185210	9810	9810	9810	9810	1499
183	20240111	172700	1158185210	9810	9810	9810	9810	0
184	20240111	172600	1158185210	9810	9810	9810	9810	0
185	20240111	172500	1158185210	9810	9810	9810	9810	0
186	20240111	172400	1158185210	9810	9810	9810	9810	0
187	20240111	172300	1158185210	9810	9810	9810	9810	0
188	20240111	172200	1158185210	9810	9810	9810	9810	0
189	20240111	172100	1158185210	9810	9810	9810	9810	0
190	20240111	172000	1158185210	9810	9810	9810	9810	0
191	20240111	171900	1158185210	9810	9810	9810	9810	0
192	20240111	171800	1158185210	9810	9810	9810	9810	0
193	20240111	171700	1158185210	9810	9810	9810	9810	0
194	20240111	171600	1158185210	9810	9810	9810	9810	0
195	20240111	171500	1158185210	9810	9810	9810	9810	0
196	20240111	171400	1158185210	9810	9810	9810	9810	0
197	20240111	171300	1158185210	9810	9810	9810	9810	0
198	20240111	171200	1158185210	9810	9810	9810	9810	0
199	20240111	171100	1158185210	9810	9810	9810	9810	0
200	20240111	171000	1158185210	9810	9810	9810	9810	0
201	20240111	170900	1158185210	9810	9810	9810	9810	0
202	20240111	170800	1158185210	9810	9810	9810	9810	0
203	20240111	170700	1158185210	9810	9810	9810	9810	0
204	20240111	170600	1158185210	9810	9810	9810	9810	0
205	20240111	170500	1158185210	9810	9810	9810	9810	0
206	20240111	170400	1158185210	9810	9810	9810	9810	0
207	20240111	170300	1158185210	9810	9810	9810	9810	0
208	20240111	170200	1158185210	9810	9810	9810	9810	0
209	20240111	170100	1158185210	9810	9810	9810	9810	0
210	20240111	170000	1158185210	9810	9810	9810	9810	0
211	20240111	165900	1158185210	9810	9810	9810	9810	0
212	20240111	165800	1158185210	9810	9810	9810	9810	1499
213	20240111	165700	1158185210	9810	9810	9810	9810	0
214	20240111	165600	1158185210	9810	9810	9810	9810	0
215	20240111	165500	1158185210	9810	9810	9810	9810	0
216	20240111	165400	1158185210	9810	9810	9810	9810	0
217	20240111	165300	1158185210	9810	9810	9810	9810	0
218	20240111	165200	1158185210	9810	9810	9810	9810	0
219	20240111	165100	1158185210	9810	9810	9810	9810	0
220	20240111	165000	1158185210	9810	9810	9810	9810	0
221	20240111	164900	1158185210	9810	9810	9810	9810	0
222	20240111	164800	1158185210	9810	9810	9810	9810	0
223	20240111	164700	1158185210	9810	9810	9810	9810	0
224	20240111	164600	1158185210	9810	9810	9810	9810	0
225	20240111	164500	1158185210	9810	9810	9810	9810	0
226	20240111	164400	1158185210	9810	9810	9810	9810	0
227	20240111	164300	1158185210	9810	9810	9810	9810	0
228	20240111	164200	1158185210	9810	9810	9810	9810	0
229	20240111	164100	1158185210	9810	9810	9810	9810	0
230	20240111	164000	1158185210	9810	9810	9810	9810	0
231	20240111	163900	1158185210	9810	9810	9810	9810	0
232	20240111	163800	1158185210	9810	9810	9810	9810	0
233	20240111	163700	1158185210	9810	9810	9810	9810	0
234	20240111	163600	1158185210	9810	9810	9810	9810	0
235	20240111	163500	1158185210	9810	9810	9810	9810	0
236	20240111	163400	1158185210	9810	9810	9810	9810	0
237	20240111	163300	1158185210	9810	9810	9810	9810	0
238	20240111	163200	1158185210	9810	9810	9810	9810	0
239	20240111	163100	1158185210	9810	9810	9810	9810	0
240	20240111	163000	1158185210	9810	9810	9810	9810	0
241	20240111	162900	1158185210	9810	9810	9810	9810	0
242	20240111	162800	1158185210	9810	9810	9810	9810	1499
243	20240111	162700	1158185210	9810	9810	9810	9810	0
244	20240111	162600	1158185210	9810	9810	9810	9810	0
245	20240111	162500	1158185210	9810	9810	9810	9810	0
246	20240111	162400	1158185210	9810	9810	9810	9810	0
247	20240111	162300	1158185210	9810	9810	9810	9810	0
248	20240111	162200	1158185210	9810	9810	9810	9810	0
249	20240111	162100	1158185210	9810	9810	9810	9810	0
250	20240111	162000	1158185210	9810	9810	9810	9810	0
251	20240111	161900	1158185210	9810	9810	9810	9810	0
252	20240111	161800	1158185210	9810	9810	9810	9810	0
253	20240111	161700	1158185210	9810	9810	9810	9810	0
254	20240111	161600	1158185210	9810	9810	9810	9810	0
255	20240111	161500	1158185210	9810	9810	9810	9810	0
256	20240111	161400	1158185210	9810	9810	9810	9810	0
257	20240111	161300	1158185210	9810	9810	9810	9810	0
258	20240111	161200	1158185210	9810	9810	9810	9810	0
259	20240111	161100	1158185210	9810	9810	9810	9810	0
260	20240111	161000	1158185210	9810	9810	9810	9810	0
261	20240111	160900	1158185210	9810	9810	9810	9810	0
262	20240111	160800	1158185210	9810	9810	9810	9810	0
263	20240111	160700	1158185210	9810	9810	9810	9810	0
264	20240111	160600	1158185210	9810	9810	9810	9810	0
265	20240111	160500	1158185210	9810	9810	9810	9810	0
266	20240111	160400	1158185210	9810	9810	9810	9810	0
267	20240111	160300	1158185210	9810	9810	9810	9810	0
268	20240111	160200	1158185210	9810	9810	9810	9810	0
269	20240111	160100	1158185210	9810	9810	9810	9810	0
270	20240111	160000	1158185210	9810	9810	9810	9810	0
271	20240111	155900	1158185210	9810	9810	9810	9810	0
272	20240111	155800	1158185210	9810	9810	9810	9810	1499
273	20240111	155700	1158185210	9810	9810	9810	9810	0
274	20240111	155600	1158185210	9810	9810	9810	9810	0
275	20240111	155500	1158185210	9810	9810	9810	9810	0
276	20240111	155400	1158185210	9810	9810	9810	9810	0
277	20240111	155300	1158185210	9810	9810	9810	9810	0
278	20240111	155200	1158185210	9810	9810	9810	9810	0
279	20240111	155100	1158185210	9810	9810	9810	9810	0
280	20240111	155000	1158185210	9810	9810	9810	9810	0
281	20240111	154900	1158185210	9810	9810	9810	9810	0
282	20240111	154800	1158185210	9810	9810	9810	9810	0
283	20240111	154700	1158185210	9810	9810	9810	9810	0
284	20240111	154600	1158185210	9810	9810	9810	9810	0
285	20240111	154500	1158185210	9810	9810	9810	9810	0
286	20240111	154400	1158185210	9810	9810	9810	9810	0
287	20240111	154300	1158185210	9810	9810	9810	9810	0
288	20240111	154200	1158185210	9810	9810	9810	9810	0
289	20240111	154100	1158185210	9810	9810	9810	9810	0
290	20240111	154000	1158185210	9810	9810	9810	9810	0
291	20240111	153900	1158185210	9810	9810	9810	9810	0
292	20240111	153800	1158185210	9810	9810	9810	9810	0
293	20240111	153700	1158185210	9810	9810	9810	9810	0
294	20240111	153600	1158185210	9810	9810	9810	9810	0
295	20240111	153500	1158185210	9810	9810	9810	9810	0
296	20240111	153400	1158185210	9810	9810	9810	9810	0
297	20240111	153300	1158185210	9810	9810	9810	9810	0
298	20240111	153200	1158185210	9810	9810	9810	9810	0
299	20240111	153100	1158185210	9810	9810	9810	9810	0
300	20240111	153000	1158185210	9810	9810	9810	9810	1499
301	20240111	152900	1143480020	9800	9800	9800	9800	0
302	20240111	152800	1143480020	9800	9800	9800	9800	0
303	20240111	152700	1143480020	9800	9800	9800	9800	0
304	20240111	152600	1143480020	9800	9800	9800	9800	0
305	20240111	152500	1143480020	9800	9800	9800	9800	0
306	20240111	152400	1143480020	9800	9800	9800	9800	0
307	20240111	152300	1143480020	9800	9800	9800	9800	0
308	20240111	152200	1143480020	9800	9800	9800	9800	0
309	20240111	152100	1143480020	9800	9800	9800	9800	0
310	20240111	152000	1143480020	9800	9800	9800	9800	0
311	20240111	151900	1143480020	9800	9720	9800	9720	263
312	20240111	151800	1140913770	9720	9780	9780	9700	1114
313	20240111	151700	1130062490	9800	9800	9800	9800	36
314	20240111	151600	1129709690	9800	9800	9800	9800	7
315	20240111	151500	1129641090	9800	9800	9800	9800	16
316	20240111	151400	1129484290	9800	9800	9800	9800	31
317	20240111	151300	1129180490	9800	9800	9800	9800	15
318	20240111	151200	1129033490	9800	9800	9800	9800	16
319	20240111	151100	1128876690	9800	9800	9800	9800	8
320	20240111	151000	1128798290	9800	9800	9800	9800	16
321	20240111	150900	1128641490	9800	9800	9800	9800	18
322	20240111	150800	1128465090	9800	9800	9800	9800	16
323	20240111	150700	1128308290	9780	9800	9800	9780	17
324	20240111	150600	1128141890	9800	9800	9800	9800	20
325	20240111	150500	1127945890	9800	9800	9800	9790	273
326	20240111	150400	1125271740	9810	9810	9810	9810	26
327	20240111	150300	1125016680	9810	9810	9810	9810	19
328	20240111	150200	1124830290	9810	9810	9810	9810	14
329	20240111	150100	1124692950	9810	9810	9810	9810	17
330	20240111	150000	1124526180	9810	9810	9810	9810	14
331	20240111	145900	1124388840	9820	9820	9820	9820	16
332	20240111	145800	1124231720	9790	9820	9820	9790	39
333	20240111	145700	1123849190	9820	9800	9820	9790	316
334	20240111	145600	1120750850	9800	9800	9800	9800	16
335	20240111	145500	1120594050	9800	9800	9800	9800	515
336	20240111	145400	1115547050	9800	9800	9800	9800	8
337	20240111	145300	1115468650	9800	9800	9800	9800	28
338	20240111	145200	1115194250	9800	9790	9800	9790	29
339	20240111	145100	1114910170	9800	9800	9800	9800	15
340	20240111	145000	1114763170	9800	9800	9800	9800	6
341	20240111	144900	1114704370	9800	9810	9810	9800	189
342	20240111	144800	1112852000	9810	9810	9810	9810	16
343	20240111	144700	1112695040	9810	9810	9810	9810	21
344	20240111	144600	1112489030	9810	9830	9830	9800	277
345	20240111	144500	1109771550	9830	9830	9830	9830	62
346	20240111	144400	1109162090	9830	9820	9830	9820	33
347	20240111	144300	1108837820	9820	9820	9820	9820	32
348	20240111	144200	1108523580	9820	9820	9820	9820	18
349	20240111	144100	1108346820	9820	9820	9820	9820	6
350	20240111	144000	1108287900	9820	9820	9820	9820	16
351	20240111	143900	1108130780	9820	9810	9820	9810	32
352	20240111	143800	1107816790	9810	9790	9810	9790	133
353	20240111	143700	1106514420	9800	9800	9800	9800	0
354	20240111	143600	1106514420	9800	9800	9800	9800	0
355	20240111	143500	1106514420	9800	9800	9800	9800	0
356	20240111	143400	1106514420	9800	9800	9800	9800	2
357	20240111	143300	1106494820	9790	9790	9790	9790	63
358	20240111	143200	1105878050	9790	9790	9790	9790	0
359	20240111	143100	1105878050	9790	9790	9790	9790	0
360	20240111	143000	1105878050	9790	9790	9790	9770	240
361	20240111	142900	1103532060	9790	9790	9790	9790	0
362	20240111	142800	1103532060	9790	9790	9790	9790	0
363	20240111	142700	1103532060	9790	9790	9790	9790	0
364	20240111	142600	1103532060	9790	9790	9790	9790	0
365	20240111	142500	1103532060	9790	9790	9790	9790	0
366	20240111	142400	1103532060	9790	9790	9790	9790	0
367	20240111	142300	1103532060	9790	9790	9790	9790	0
368	20240111	142200	1103532060	9790	9790	9790	9790	0
369	20240111	142100	1103532060	9790	9790	9790	9790	0
370	20240111	142000	1103532060	9790	9790	9790	9790	19
371	20240111	141900	1103346050	9780	9780	9780	9780	0
372	20240111	141800	1103346050	9780	9780	9780	9780	0
373	20240111	141700	1103346050	9780	9780	9780	9780	13
374	20240111	141600	1103218910	9800	9800	9800	9800	45
375	20240111	141500	1102777910	9800	9800	9800	9800	102
376	20240111	141400	1101778310	9800	9800	9800	9800	1
377	20240111	141300	1101768510	9800	9800	9800	9800	10
378	20240111	141200	1101670510	9790	9770	9790	9770	1186
379	20240111	141100	1090081300	9760	9740	9760	9740	302
380	20240111	141000	1087134810	9740	9740	9740	9740	0
381	20240111	140900	1087134810	9740	9740	9740	9740	0
382	20240111	140800	1087134810	9740	9740	9740	9740	0
383	20240111	140700	1087134810	9740	9740	9740	9740	0
384	20240111	140600	1087134810	9740	9740	9740	9740	0
385	20240111	140500	1087134810	9740	9740	9740	9740	0
386	20240111	140400	1087134810	9740	9740	9740	9740	0
387	20240111	140300	1087134810	9740	9740	9740	9740	0
388	20240111	140200	1087134810	9740	9740	9740	9740	0
389	20240111	140100	1087134810	9740	9740	9740	9740	33
390	20240111	140000	1086813390	9740	9740	9740	9740	6
391	20240111	135900	1086754950	9710	9710	9710	9710	0
392	20240111	135800	1086754950	9710	9710	9710	9710	0
393	20240111	135700	1086754950	9710	9710	9710	9710	0
394	20240111	135600	1086754950	9710	9710	9710	9710	6
395	20240111	135500	1086696690	9710	9710	9710	9710	0
396	20240111	135400	1086696690	9710	9710	9710	9710	0
397	20240111	135300	1086696690	9710	9710	9710	9710	0
398	20240111	135200	1086696690	9710	9710	9710	9710	5
399	20240111	135100	1086648140	9710	9720	9720	9710	263
400	20240111	135000	1084094010	9720	9720	9720	9720	0
401	20240111	134900	1084094010	9720	9720	9720	9720	5
402	20240111	134800	1084045410	9760	9770	9770	9760	2
403	20240111	134700	1084025880	9760	9760	9760	9760	0
404	20240111	134600	1084025880	9760	9700	9760	9700	1060
405	20240111	134500	1073682930	9700	9700	9700	9700	0
406	20240111	134400	1073682930	9700	9700	9700	9700	6
407	20240111	134300	1073624730	9690	9690	9690	9690	0
408	20240111	134200	1073624730	9690	9690	9690	9690	45
409	20240111	134100	1073188680	9740	9740	9740	9740	1
410	20240111	134000	1073178940	9690	9690	9690	9690	10
411	20240111	133900	1073082040	9700	9700	9700	9700	1000
412	20240111	133800	1063382040	9700	9700	9700	9700	0
413	20240111	133700	1063382040	9700	9720	9720	9700	106
414	20240111	133600	1062352260	9720	9730	9730	9720	50
415	20240111	133500	1061865920	9740	9740	9740	9740	0
416	20240111	133400	1061865920	9740	9740	9740	9740	16
417	20240111	133300	1061710080	9730	9740	9740	9730	25
418	20240111	133200	1061466630	9730	9730	9730	9730	0
419	20240111	133100	1061466630	9730	9730	9730	9730	0
420	20240111	133000	1061466630	9730	9730	9730	9730	0
421	20240111	132900	1061466630	9730	9730	9730	9730	6
422	20240111	132800	1061408250	9730	9730	9730	9730	15
423	20240111	132700	1061262300	9730	9730	9730	9730	0
424	20240111	132600	1061262300	9730	9730	9730	9730	0
425	20240111	132500	1061262300	9730	9730	9730	9730	5
426	20240111	132400	1061213650	9730	9730	9730	9730	1
427	20240111	132300	1061203920	9730	9730	9730	9730	0
428	20240111	132200	1061203920	9730	9730	9730	9730	0
429	20240111	132100	1061203920	9730	9730	9730	9730	5
430	20240111	132000	1061155270	9730	9730	9730	9730	0
431	20240111	131900	1061155270	9730	9730	9730	9730	0
432	20240111	131800	1061155270	9730	9730	9730	9730	6
433	20240111	131700	1061096890	9750	9750	9750	9750	24
434	20240111	131600	1060862890	9750	9750	9750	9750	209
435	20240111	131500	1058825140	9750	9750	9750	9750	0
436	20240111	131400	1058825140	9750	9750	9750	9750	5
437	20240111	131300	1058776390	9750	9750	9750	9750	0
438	20240111	131200	1058776390	9750	9750	9750	9750	0
439	20240111	131100	1058776390	9750	9750	9750	9750	0
440	20240111	131000	1058776390	9750	9740	9750	9740	200
441	20240111	130900	1056826440	9750	9750	9750	9750	0
442	20240111	130800	1056826440	9750	9700	9750	9700	2
443	20240111	130700	1056806990	9700	9700	9700	9700	0
444	20240111	130600	1056806990	9700	9700	9700	9700	156
445	20240111	130500	1055293790	9750	9750	9750	9750	0
446	20240111	130400	1055293790	9750	9700	9750	9700	5692
447	20240111	130300	1000081340	9700	9690	9700	9670	129
448	20240111	130200	998832680	9700	9700	9700	9700	987
449	20240111	130100	989258780	9700	9730	9730	9700	321
450	20240111	130000	986139090	9730	9730	9730	9730	0
451	20240111	125900	986139090	9730	9730	9730	9730	0
452	20240111	125800	986139090	9730	9730	9730	9730	6
453	20240111	125700	986080710	9730	9730	9730	9730	0
454	20240111	125600	986080710	9730	9730	9730	9730	0
455	20240111	125500	986080710	9730	9730	9730	9730	6
456	20240111	125400	986022330	9730	9730	9730	9730	0
457	20240111	125300	986022330	9730	9730	9730	9730	4
458	20240111	125200	985983410	9740	9750	9750	9740	705
459	20240111	125100	979115110	9750	9750	9750	9750	1012
460	20240111	125000	969248110	9760	9770	9770	9760	223
461	20240111	124900	967071010	9780	9780	9780	9780	0
462	20240111	124800	967071010	9780	9780	9780	9780	0
463	20240111	124700	967071010	9780	9780	9780	9780	28
464	20240111	124600	966797170	9780	9780	9780	9780	10
465	20240111	124500	966699370	9780	9780	9780	9780	10
466	20240111	124400	966601570	9770	9770	9770	9770	53
467	20240111	124300	966083760	9780	9780	9780	9780	0
468	20240111	124200	966083760	9780	9780	9780	9780	2
469	20240111	124100	966064200	9780	9780	9780	9780	0
470	20240111	124000	966064200	9780	9780	9780	9780	0
471	20240111	123900	966064200	9780	9780	9780	9780	8
472	20240111	123800	965985960	9780	9780	9780	9780	0
473	20240111	123700	965985960	9780	9780	9780	9780	0
474	20240111	123600	965985960	9780	9780	9780	9780	7
475	20240111	123500	965917500	9780	9780	9780	9780	0
476	20240111	123400	965917500	9780	9780	9780	9780	1
477	20240111	123300	965907720	9780	9780	9780	9780	1
478	20240111	123200	965897940	9780	9780	9780	9780	5
479	20240111	123100	965849040	9800	9800	9800	9800	0
480	20240111	123000	965849040	9800	9780	9800	9780	30
481	20240111	122900	965555090	9770	9770	9770	9770	28
482	20240111	122800	965281530	9770	9780	9780	9770	54
483	20240111	122700	964753470	9780	9780	9780	9780	7
484	20240111	122600	964685010	9780	9780	9780	9780	1
485	20240111	122500	964675230	9780	9780	9780	9780	0
486	20240111	122400	964675230	9780	9780	9780	9780	7
487	20240111	122300	964606770	9780	9780	9780	9780	0
488	20240111	122200	964606770	9780	9780	9780	9780	1
489	20240111	122100	964596990	9780	9780	9780	9780	1
490	20240111	122000	964587210	9780	9780	9780	9780	6
491	20240111	121900	964528530	9780	9780	9780	9780	1
492	20240111	121800	964518750	9780	9780	9780	9780	0
493	20240111	121700	964518750	9780	9780	9780	9780	2
494	20240111	121600	964499190	9780	9780	9780	9780	5
495	20240111	121500	964450290	9780	9780	9780	9780	0
496	20240111	121400	964450290	9780	9780	9780	9780	1
497	20240111	121300	964440510	9780	9780	9780	9780	6
498	20240111	121200	964381830	9780	9780	9780	9780	2
499	20240111	121100	964362270	9780	9780	9780	9780	0
500	20240111	121000	964362270	9780	9780	9780	9780	6
501	20240111	120900	964303590	9800	9800	9800	9800	0
502	20240111	120800	964303590	9800	9780	9800	9780	1001
503	20240111	120700	954513790	9800	9780	9800	9780	2002
504	20240111	120600	934934210	9780	9790	9790	9780	1000
505	20240111	120500	925154150	9790	9790	9790	9790	6
506	20240111	120400	925095410	9800	9800	9800	9800	2
507	20240111	120300	925075810	9800	9800	9800	9800	4
508	20240111	120200	925036610	9800	9800	9800	9800	165
509	20240111	120100	923419610	9800	9800	9800	9800	415
510	20240111	120000	919352610	9790	9760	9790	9760	461
511	20240111	115900	914841070	9780	9780	9780	9780	0
512	20240111	115800	914841070	9780	9780	9780	9780	1
513	20240111	115700	914831290	9770	9770	9770	9770	157
514	20240111	115600	913297400	9780	9790	9790	9780	114
515	20240111	115500	912182440	9790	9790	9790	9790	2
516	20240111	115400	912162860	9790	9790	9790	9790	6
517	20240111	115300	912104120	9800	9800	9800	9800	0
518	20240111	115200	912104120	9800	9800	9800	9800	0
519	20240111	115100	912104120	9800	9800	9800	9800	2
520	20240111	115000	912084520	9790	9790	9790	9790	5
521	20240111	114900	912035570	9800	9790	9800	9790	61
522	20240111	114800	911438370	9790	9790	9790	9790	59
523	20240111	114700	910860760	9800	9800	9800	9800	20
524	20240111	114600	910664760	9790	9790	9790	9790	6
525	20240111	114500	910606020	9790	9790	9790	9790	2
526	20240111	114400	910586440	9790	9790	9790	9790	0
527	20240111	114300	910586440	9790	9790	9790	9790	1
528	20240111	114200	910576650	9790	9800	9800	9790	8
529	20240111	114100	910498320	9770	9770	9770	9770	0
530	20240111	114000	910498320	9770	9770	9770	9770	1
531	20240111	113900	910488550	9800	9800	9800	9800	1
532	20240111	113800	910478750	9770	9770	9770	9770	7
533	20240111	113700	910410360	9800	9800	9800	9800	9
534	20240111	113600	910322160	9770	9770	9770	9770	17
535	20240111	113500	910156070	9770	9790	9790	9770	2000
536	20240111	113400	890608100	9800	9800	9800	9800	1
537	20240111	113300	890598300	9800	9800	9800	9800	1
538	20240111	113200	890588500	9790	9780	9800	9780	67
539	20240111	113100	889933100	9780	9790	9800	9780	15
540	20240111	113000	889786320	9800	9790	9800	9780	7
541	20240111	112900	889717770	9790	9780	9790	9780	11
542	20240111	112800	889610170	9780	9790	9790	9780	9
543	20240111	112700	889522080	9790	9790	9790	9780	35
544	20240111	112600	889179570	9790	9800	9800	9790	1954
545	20240111	112500	870030630	9800	9810	9810	9800	519
546	20240111	112400	864940330	9820	9830	9830	9820	2375
547	20240111	112300	841598240	9830	9830	9830	9830	21
548	20240111	112200	841391810	9830	9830	9840	9830	21
549	20240111	112100	841185320	9830	9830	9840	9830	12
550	20240111	112000	841067330	9830	9830	9840	9830	117
551	20240111	111900	839916210	9840	9830	9840	9830	15
552	20240111	111800	839768730	9830	9830	9830	9830	14
553	20240111	111700	839631110	9830	9840	9840	9830	36
554	20240111	111600	839276930	9830	9830	9840	9830	38
555	20240111	111500	838903180	9830	9830	9830	9820	146
556	20240111	111400	837469400	9820	9820	9820	9820	15
557	20240111	111300	837322100	9820	9850	9850	9820	4588
558	20240111	111200	792132590	9850	9850	9860	9850	652
559	20240111	111100	785709790	9860	9860	9860	9860	145
560	20240111	111000	784280090	9860	9860	9860	9860	7
561	20240111	110900	784211070	9860	9860	9860	9860	107
562	20240111	110800	783156050	9860	9860	9860	9860	14
563	20240111	110700	783018010	9860	9870	9870	9860	6
564	20240111	110600	782958840	9860	9860	9860	9860	243
565	20240111	110500	780562860	9870	9870	9870	9860	71
566	20240111	110400	779862120	9860	9880	9880	9860	107
567	20240111	110300	778806100	9880	9890	9890	9870	274
568	20240111	110200	776097440	9890	9920	9920	9890	4006
569	20240111	110100	736429120	9920	9930	9930	9920	37
570	20240111	110000	736061830	9940	9930	9940	9920	911
571	20240111	105900	727008720	9930	9930	9930	9930	8
572	20240111	105800	726929280	9930	9930	9930	9930	6
573	20240111	105700	726869700	9930	9930	9930	9930	6
574	20240111	105600	726810120	9930	9930	9930	9930	14
575	20240111	105500	726671100	9930	9930	9930	9930	6
576	20240111	105400	726611520	9930	9930	9940	9930	424
577	20240111	105300	722401030	9930	9930	9930	9930	43
578	20240111	105200	721974040	9930	9930	9930	9930	285
579	20240111	105100	719143990	9930	9930	9930	9930	24
580	20240111	105000	718905670	9930	9930	9930	9930	14
581	20240111	104900	718766650	9930	9930	9930	9930	10
582	20240111	104800	718667350	9930	9930	9930	9930	8
583	20240111	104700	718587910	9930	9930	9930	9930	4
584	20240111	104600	718548190	9930	9930	9930	9930	64
585	20240111	104500	717912670	9940	9940	9940	9940	10
586	20240111	104400	717813270	9950	9940	9950	9940	1744
587	20240111	104300	700460590	9950	9940	9950	9940	538
588	20240111	104200	695107870	9930	9920	9930	9920	75
589	20240111	104100	694363680	9920	9920	9920	9920	48
590	20240111	104000	693887520	9920	9920	9920	9920	12
591	20240111	103900	693768480	9910	9910	9910	9910	36
592	20240111	103800	693411720	9910	9910	9910	9910	68
593	20240111	103700	692737840	9910	9910	9910	9910	0
594	20240111	103600	692737840	9910	9910	9910	9910	501
595	20240111	103500	687772930	9900	9900	9900	9900	0
596	20240111	103400	687772930	9900	9900	9900	9900	0
597	20240111	103300	687772930	9900	9900	9900	9900	0
598	20240111	103200	687772930	9900	9900	9900	9900	0
599	20240111	103100	687772930	9900	9890	9900	9870	758
600	20240111	103000	680269630	9900	9900	9900	9900	399
601	20240111	102900	676319530	9900	9920	9920	9900	826
602	20240111	102800	668140780	9930	9940	9940	9930	10
603	20240111	102700	668041430	9950	9960	9960	9900	376
604	20240111	102600	664303190	9970	9900	9980	9900	268
605	20240111	102500	661643820	9900	9890	9900	9890	3000
606	20240111	102400	631944140	9870	9870	9870	9870	410
607	20240111	102300	627897440	9900	9900	9900	9900	0
608	20240111	102200	627897440	9900	9900	9910	9900	502
609	20240111	102100	622927630	9900	9890	9900	9890	1045
610	20240111	102000	612582230	9900	9890	9900	9890	658
611	20240111	101900	606068130	9900	9900	9900	9900	0
612	20240111	101800	606068130	9900	9910	9910	9900	189
613	20240111	101700	604195160	9900	9850	9900	9850	1724
614	20240111	101600	587155690	9820	9830	9830	9820	113
615	20240111	101500	586044910	9830	9830	9830	9830	2
616	20240111	101400	586025250	9860	9860	9860	9860	1088
617	20240111	101300	575297570	9840	9860	9860	9840	542
618	20240111	101200	569957450	9860	9860	9860	9860	100
619	20240111	101100	568971450	9860	9870	9870	9860	310
620	20240111	101000	565912440	9890	9910	9910	9890	170
621	20240111	100900	564231040	9910	9900	9910	9900	95
622	20240111	100800	563289650	9890	9870	9890	9870	30
623	20240111	100700	562992970	9870	9870	9870	9870	92
624	20240111	100600	562084930	9860	9850	9860	9850	1255
625	20240111	100500	549712150	9860	9860	9860	9850	2069
626	20240111	100400	529312490	9860	9860	9860	9860	2000
627	20240111	100300	509592490	9850	9850	9850	9850	1
628	20240111	100200	509582640	9900	9900	9900	9900	0
629	20240111	100100	509582640	9900	9900	9910	9900	1276
630	20240111	100000	496950230	9900	9860	9900	9830	4060
631	20240111	095900	456872950	9860	9870	9870	9860	1502
632	20240111	095800	442058220	9870	9870	9870	9870	52
633	20240111	095700	441544980	9870	9870	9870	9870	50
634	20240111	095600	441051480	9860	9860	9860	9860	51
635	20240111	095500	440548620	9860	9940	9980	9860	2695
636	20240111	095400	413826730	9950	9950	9950	9950	861
637	20240111	095300	405259780	9950	9950	9980	9950	686
638	20240111	095200	398424320	9950	9860	9950	9850	2412
639	20240111	095100	374627310	9930	9920	9930	9900	912
640	20240111	095000	365577390	9930	9910	9950	9840	4697
641	20240111	094900	319176640	9930	9880	9930	9880	580
642	20240111	094800	313431980	9880	9870	9880	9770	241
643	20240111	094700	311061810	9890	9880	9890	9870	187
644	20240111	094600	309215940	9900	9900	9910	9900	206
645	20240111	094500	307176510	9910	9900	9910	9900	187
646	20240111	094400	305324990	9900	9910	9910	9900	490
647	20240111	094300	300471980	9900	9880	9900	9880	1074
648	20240111	094200	289844420	9880	9830	9880	9830	1117
649	20240111	094100	278843090	9830	9760	9840	9760	2989
650	20240111	094000	249549440	9760	9760	9760	9760	192
651	20240111	093900	247675520	9760	9760	9760	9760	0
652	20240111	093800	247675520	9760	9750	9770	9750	71
653	20240111	093700	246982830	9730	9670	9730	9670	4
654	20240111	093600	246944090	9670	9670	9670	9670	5
655	20240111	093500	246895740	9720	9720	9720	9720	1
656	20240111	093400	246886020	9720	9720	9720	9720	1
657	20240111	093300	246876300	9630	9730	9730	9630	701
658	20240111	093200	240117990	9690	9690	9690	9690	0
659	20240111	093100	240117990	9690	9690	9690	9690	0
660	20240111	093000	240117990	9690	9700	9700	9690	210
661	20240111	092900	238082090	9700	9700	9700	9700	80
662	20240111	092800	237306090	9700	9710	9750	9700	178
663	20240111	092700	235577960	9710	9710	9710	9710	21
664	20240111	092600	235374050	9750	9750	9750	9750	0
665	20240111	092500	235374050	9750	9740	9750	9700	585
666	20240111	092400	229677390	9740	9740	9740	9740	107
667	20240111	092300	228635210	9730	9730	9730	9730	10
668	20240111	092200	228537910	9720	9720	9720	9720	205
669	20240111	092100	226545310	9720	9690	9720	9690	844
670	20240111	092000	218361100	9690	9640	9690	9640	37
671	20240111	091900	218002920	9700	9700	9700	9700	1
672	20240111	091800	217993220	9700	9700	9700	9700	352
673	20240111	091700	214578820	9710	9710	9710	9600	158
674	20240111	091600	213052340	9720	9820	9820	9550	6423
675	20240111	091500	151302310	9800	9750	9830	9750	4751
676	20240111	091400	104915750	9750	9660	9750	9660	3057
677	20240111	091300	75190280	9640	9640	9640	9640	0
678	20240111	091200	75190280	9640	9650	9650	9640	271
679	20240111	091100	72576570	9640	9640	9640	9640	1
680	20240111	091000	72566930	9690	9680	9690	9680	100
681	20240111	090900	71598120	9640	9700	9700	9640	121
682	20240111	090800	70431620	9640	9640	9640	9640	16
683	20240111	090700	70277380	9640	9720	9720	9640	102
684	20240111	090600	69289940	9730	9720	9730	9720	10
685	20240111	090500	69192720	9740	9740	9740	9740	0
686	20240111	090400	69192720	9740	9760	9760	9740	1192
687	20240111	090300	57567610	9760	9820	9820	9750	759
688	20240111	090200	50131730	9800	9660	9810	9660	1684
689	20240111	090100	33751410	9650	9640	9650	9630	1045
690	20240111	090000	23687460	9630	9590	9630	9530	2471