KissMeData/018250/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	190400	1447819170	18900	18900	18900	18900	1308
3	20240111	190300	1447819170	18900	18900	18900	18900	0
4	20240111	190200	1447819170	18900	18900	18900	18900	0
5	20240111	190100	1447819170	18900	18900	18900	18900	0
6	20240111	190000	1447819170	18900	18900	18900	18900	0
7	20240111	185900	1447819170	18900	18900	18900	18900	0
8	20240111	185800	1447819170	18900	18900	18900	18900	0
9	20240111	185700	1447819170	18900	18900	18900	18900	0
10	20240111	185600	1447819170	18900	18900	18900	18900	0
11	20240111	185500	1447819170	18900	18900	18900	18900	0
12	20240111	185400	1447819170	18900	18900	18900	18900	0
13	20240111	185300	1447819170	18900	18900	18900	18900	0
14	20240111	185200	1447819170	18900	18900	18900	18900	0
15	20240111	185100	1447819170	18900	18900	18900	18900	0
16	20240111	185000	1447819170	18900	18900	18900	18900	0
17	20240111	184900	1447819170	18900	18900	18900	18900	0
18	20240111	184800	1447819170	18900	18900	18900	18900	0
19	20240111	184700	1447819170	18900	18900	18900	18900	0
20	20240111	184600	1447819170	18900	18900	18900	18900	0
21	20240111	184500	1447819170	18900	18900	18900	18900	0
22	20240111	184400	1447819170	18900	18900	18900	18900	0
23	20240111	184300	1447819170	18900	18900	18900	18900	0
24	20240111	184200	1447819170	18900	18900	18900	18900	0
25	20240111	184100	1447819170	18900	18900	18900	18900	0
26	20240111	184000	1447819170	18900	18900	18900	18900	0
27	20240111	183900	1447819170	18900	18900	18900	18900	0
28	20240111	183800	1447819170	18900	18900	18900	18900	0
29	20240111	183700	1447819170	18900	18900	18900	18900	0
30	20240111	183600	1447819170	18900	18900	18900	18900	0
31	20240111	183500	1447819170	18900	18900	18900	18900	0
32	20240111	183400	1447819170	18900	18900	18900	18900	1308
33	20240111	183300	1447819170	18900	18900	18900	18900	0
34	20240111	183200	1447819170	18900	18900	18900	18900	0
35	20240111	183100	1447819170	18900	18900	18900	18900	0
36	20240111	183000	1447819170	18900	18900	18900	18900	0
37	20240111	182900	1447819170	18900	18900	18900	18900	0
38	20240111	182800	1447819170	18900	18900	18900	18900	0
39	20240111	182700	1447819170	18900	18900	18900	18900	0
40	20240111	182600	1447819170	18900	18900	18900	18900	0
41	20240111	182500	1447819170	18900	18900	18900	18900	0
42	20240111	182400	1447819170	18900	18900	18900	18900	0
43	20240111	182300	1447819170	18900	18900	18900	18900	0
44	20240111	182200	1447819170	18900	18900	18900	18900	0
45	20240111	182100	1447819170	18900	18900	18900	18900	0
46	20240111	182000	1447819170	18900	18900	18900	18900	0
47	20240111	181900	1447819170	18900	18900	18900	18900	0
48	20240111	181800	1447819170	18900	18900	18900	18900	0
49	20240111	181700	1447819170	18900	18900	18900	18900	0
50	20240111	181600	1447819170	18900	18900	18900	18900	0
51	20240111	181500	1447819170	18900	18900	18900	18900	0
52	20240111	181400	1447819170	18900	18900	18900	18900	0
53	20240111	181300	1447819170	18900	18900	18900	18900	0
54	20240111	181200	1447819170	18900	18900	18900	18900	0
55	20240111	181100	1447819170	18900	18900	18900	18900	0
56	20240111	181000	1447819170	18900	18900	18900	18900	0
57	20240111	180900	1447819170	18900	18900	18900	18900	0
58	20240111	180800	1447819170	18900	18900	18900	18900	0
59	20240111	180700	1447819170	18900	18900	18900	18900	0
60	20240111	180600	1447819170	18900	18900	18900	18900	0
61	20240111	180500	1447819170	18900	18900	18900	18900	0
62	20240111	180400	1447819170	18900	18900	18900	18900	1308
63	20240111	180300	1447819170	18900	18900	18900	18900	0
64	20240111	180200	1447819170	18900	18900	18900	18900	0
65	20240111	180100	1447819170	18900	18900	18900	18900	0
66	20240111	180000	1447819170	18900	18900	18900	18900	0
67	20240111	175900	1447819170	18900	18900	18900	18900	0
68	20240111	175800	1447819170	18900	18900	18900	18900	0
69	20240111	175700	1447819170	18900	18900	18900	18900	0
70	20240111	175600	1447819170	18900	18900	18900	18900	0
71	20240111	175500	1447819170	18900	18900	18900	18900	0
72	20240111	175400	1447819170	18900	18900	18900	18900	0
73	20240111	175300	1447819170	18900	18900	18900	18900	0
74	20240111	175200	1447819170	18900	18900	18900	18900	0
75	20240111	175100	1447819170	18900	18900	18900	18900	0
76	20240111	175000	1447819170	18900	18900	18900	18900	0
77	20240111	174900	1447819170	18900	18900	18900	18900	0
78	20240111	174800	1447819170	18900	18900	18900	18900	0
79	20240111	174700	1447819170	18900	18900	18900	18900	0
80	20240111	174600	1447819170	18900	18900	18900	18900	0
81	20240111	174500	1447819170	18900	18900	18900	18900	0
82	20240111	174400	1447819170	18900	18900	18900	18900	0
83	20240111	174300	1447819170	18900	18900	18900	18900	0
84	20240111	174200	1447819170	18900	18900	18900	18900	0
85	20240111	174100	1447819170	18900	18900	18900	18900	0
86	20240111	174000	1447819170	18900	18900	18900	18900	0
87	20240111	173900	1447819170	18900	18900	18900	18900	0
88	20240111	173800	1447819170	18900	18900	18900	18900	0
89	20240111	173700	1447819170	18900	18900	18900	18900	0
90	20240111	173600	1447819170	18900	18900	18900	18900	0
91	20240111	173500	1447819170	18900	18900	18900	18900	0
92	20240111	173400	1447819170	18900	18900	18900	18900	1308
93	20240111	173300	1447819170	18900	18900	18900	18900	0
94	20240111	173200	1447819170	18900	18900	18900	18900	0
95	20240111	173100	1447819170	18900	18900	18900	18900	0
96	20240111	173000	1447819170	18900	18900	18900	18900	0
97	20240111	172900	1447819170	18900	18900	18900	18900	0
98	20240111	172800	1447819170	18900	18900	18900	18900	0
99	20240111	172700	1447819170	18900	18900	18900	18900	0
100	20240111	172600	1447819170	18900	18900	18900	18900	0
101	20240111	172500	1447819170	18900	18900	18900	18900	0
102	20240111	172400	1447819170	18900	18900	18900	18900	0
103	20240111	172300	1447819170	18900	18900	18900	18900	0
104	20240111	172200	1447819170	18900	18900	18900	18900	0
105	20240111	172100	1447819170	18900	18900	18900	18900	0
106	20240111	172000	1447819170	18900	18900	18900	18900	0
107	20240111	171900	1447819170	18900	18900	18900	18900	0
108	20240111	171800	1447819170	18900	18900	18900	18900	0
109	20240111	171700	1447819170	18900	18900	18900	18900	0
110	20240111	171600	1447819170	18900	18900	18900	18900	0
111	20240111	171500	1447819170	18900	18900	18900	18900	0
112	20240111	171400	1447819170	18900	18900	18900	18900	0
113	20240111	171300	1447819170	18900	18900	18900	18900	0
114	20240111	171200	1447819170	18900	18900	18900	18900	0
115	20240111	171100	1447819170	18900	18900	18900	18900	0
116	20240111	171000	1447819170	18900	18900	18900	18900	0
117	20240111	170900	1447819170	18900	18900	18900	18900	0
118	20240111	170800	1447819170	18900	18900	18900	18900	0
119	20240111	170700	1447819170	18900	18900	18900	18900	0
120	20240111	170600	1447819170	18900	18900	18900	18900	0
121	20240111	170500	1447819170	18900	18900	18900	18900	0
122	20240111	170400	1447819170	18900	18900	18900	18900	1308
123	20240111	170300	1447819170	18900	18900	18900	18900	0
124	20240111	170200	1447819170	18900	18900	18900	18900	0
125	20240111	170100	1447819170	18900	18900	18900	18900	0
126	20240111	170000	1447819170	18900	18900	18900	18900	0
127	20240111	165900	1447819170	18900	18900	18900	18900	0
128	20240111	165800	1447819170	18900	18900	18900	18900	0
129	20240111	165700	1447819170	18900	18900	18900	18900	0
130	20240111	165600	1447819170	18900	18900	18900	18900	0
131	20240111	165500	1447819170	18900	18900	18900	18900	0
132	20240111	165400	1447819170	18900	18900	18900	18900	0
133	20240111	165300	1447819170	18900	18900	18900	18900	0
134	20240111	165200	1447819170	18900	18900	18900	18900	0
135	20240111	165100	1447819170	18900	18900	18900	18900	0
136	20240111	165000	1447819170	18900	18900	18900	18900	0
137	20240111	164900	1447819170	18900	18900	18900	18900	0
138	20240111	164800	1447819170	18900	18900	18900	18900	0
139	20240111	164700	1447819170	18900	18900	18900	18900	0
140	20240111	164600	1447819170	18900	18900	18900	18900	0
141	20240111	164500	1447819170	18900	18900	18900	18900	0
142	20240111	164400	1447819170	18900	18900	18900	18900	0
143	20240111	164300	1447819170	18900	18900	18900	18900	0
144	20240111	164200	1447819170	18900	18900	18900	18900	0
145	20240111	164100	1447819170	18900	18900	18900	18900	0
146	20240111	164000	1447819170	18900	18900	18900	18900	0
147	20240111	163900	1447819170	18900	18900	18900	18900	0
148	20240111	163800	1447819170	18900	18900	18900	18900	0
149	20240111	163700	1447819170	18900	18900	18900	18900	0
150	20240111	163600	1447819170	18900	18900	18900	18900	0
151	20240111	163500	1447819170	18900	18900	18900	18900	0
152	20240111	163400	1447819170	18900	18900	18900	18900	1308
153	20240111	163300	1447819170	18900	18900	18900	18900	0
154	20240111	163200	1447819170	18900	18900	18900	18900	0
155	20240111	163100	1447819170	18900	18900	18900	18900	0
156	20240111	163000	1447819170	18900	18900	18900	18900	0
157	20240111	162900	1447819170	18900	18900	18900	18900	0
158	20240111	162800	1447819170	18900	18900	18900	18900	0
159	20240111	162700	1447819170	18900	18900	18900	18900	0
160	20240111	162600	1447819170	18900	18900	18900	18900	0
161	20240111	162500	1447819170	18900	18900	18900	18900	0
162	20240111	162400	1447819170	18900	18900	18900	18900	0
163	20240111	162300	1447819170	18900	18900	18900	18900	0
164	20240111	162200	1447819170	18900	18900	18900	18900	0
165	20240111	162100	1447819170	18900	18900	18900	18900	0
166	20240111	162000	1447819170	18900	18900	18900	18900	0
167	20240111	161900	1447819170	18900	18900	18900	18900	0
168	20240111	161800	1447819170	18900	18900	18900	18900	0
169	20240111	161700	1447819170	18900	18900	18900	18900	0
170	20240111	161600	1447819170	18900	18900	18900	18900	0
171	20240111	161500	1447819170	18900	18900	18900	18900	0
172	20240111	161400	1447819170	18900	18900	18900	18900	0
173	20240111	161300	1447819170	18900	18900	18900	18900	0
174	20240111	161200	1447819170	18900	18900	18900	18900	0
175	20240111	161100	1447819170	18900	18900	18900	18900	0
176	20240111	161000	1447819170	18900	18900	18900	18900	0
177	20240111	160900	1447819170	18900	18900	18900	18900	0
178	20240111	160800	1447819170	18900	18900	18900	18900	0
179	20240111	160700	1447819170	18900	18900	18900	18900	0
180	20240111	160600	1447819170	18900	18900	18900	18900	0
181	20240111	160500	1447819170	18900	18900	18900	18900	0
182	20240111	160400	1447819170	18900	18900	18900	18900	1308
183	20240111	160300	1447819170	18900	18900	18900	18900	0
184	20240111	160200	1447819170	18900	18900	18900	18900	0
185	20240111	160100	1447819170	18900	18900	18900	18900	0
186	20240111	160000	1447819170	18900	18900	18900	18900	0
187	20240111	155900	1447819170	18900	18900	18900	18900	0
188	20240111	155800	1447819170	18900	18900	18900	18900	0
189	20240111	155700	1447819170	18900	18900	18900	18900	0
190	20240111	155600	1447819170	18900	18900	18900	18900	0
191	20240111	155500	1447819170	18900	18900	18900	18900	0
192	20240111	155400	1447819170	18900	18900	18900	18900	0
193	20240111	155300	1447819170	18900	18900	18900	18900	0
194	20240111	155200	1447819170	18900	18900	18900	18900	0
195	20240111	155100	1447819170	18900	18900	18900	18900	0
196	20240111	155000	1447819170	18900	18900	18900	18900	0
197	20240111	154900	1447819170	18900	18900	18900	18900	0
198	20240111	154800	1447819170	18900	18900	18900	18900	0
199	20240111	154700	1447819170	18900	18900	18900	18900	0
200	20240111	154600	1447819170	18900	18900	18900	18900	0
201	20240111	154500	1447819170	18900	18900	18900	18900	0
202	20240111	154400	1447819170	18900	18900	18900	18900	0
203	20240111	154300	1447819170	18900	18900	18900	18900	0
204	20240111	154200	1447819170	18900	18900	18900	18900	0
205	20240111	154100	1447819170	18900	18900	18900	18900	0
206	20240111	154000	1447819170	18900	18900	18900	18900	0
207	20240111	153900	1447819170	18900	18900	18900	18900	0
208	20240111	153800	1447819170	18900	18900	18900	18900	0
209	20240111	153700	1447819170	18900	18900	18900	18900	0
210	20240111	153600	1447819170	18900	18900	18900	18900	0
211	20240111	153500	1447819170	18900	18900	18900	18900	0
212	20240111	153400	1447819170	18900	18900	18900	18900	1308
213	20240111	153300	1447819170	18900	18900	18900	18900	0
214	20240111	153200	1447819170	18900	18900	18900	18900	0
215	20240111	153100	1447819170	18900	18900	18900	18900	0
216	20240111	153000	1447819170	18900	18900	18900	18900	1308
217	20240111	152900	1423097970	18920	18920	18920	18920	0
218	20240111	152800	1423097970	18920	18920	18920	18920	0
219	20240111	152700	1423097970	18920	18920	18920	18920	0
220	20240111	152600	1423097970	18920	18920	18920	18920	0
221	20240111	152500	1423097970	18920	18920	18920	18920	0
222	20240111	152400	1423097970	18920	18920	18920	18920	0
223	20240111	152300	1423097970	18920	18920	18920	18920	0
224	20240111	152200	1423097970	18920	18920	18920	18920	0
225	20240111	152100	1423097970	18920	18920	18920	18920	0
226	20240111	152000	1423097970	18920	18920	18920	18920	0
227	20240111	151900	1423097970	18920	18910	18920	18910	36
228	20240111	151800	1422417140	18910	18900	18910	18900	89
229	20240111	151700	1420734490	18900	18900	18910	18900	171
230	20240111	151600	1417502060	18910	18900	18910	18900	142
231	20240111	151500	1414817870	18900	18900	18910	18900	40
232	20240111	151400	1414061720	18920	18900	18920	18900	209
233	20240111	151300	1410111440	18900	18910	18910	18900	138
234	20240111	151200	1407502430	18910	18910	18920	18910	106
235	20240111	151100	1405497570	18910	18900	18910	18900	239
236	20240111	151000	1400980190	18900	18910	18910	18900	211
237	20240111	150900	1396992190	18910	18900	18910	18900	120
238	20240111	150800	1394723830	18900	18900	18910	18900	65
239	20240111	150700	1393495280	18910	18910	18910	18900	62
240	20240111	150600	1392323410	18910	18910	18910	18900	330
241	20240111	150500	1386084610	18910	18900	18910	18900	213
242	20240111	150400	1382058650	18910	18900	18910	18900	1829
243	20240111	150300	1347490500	18910	18910	18910	18900	52
244	20240111	150200	1346507610	18900	18910	18910	18900	218
245	20240111	150100	1342386720	18910	18900	18910	18900	273
246	20240111	150000	1337224900	18900	18910	18910	18900	52
247	20240111	145900	1336242090	18910	18900	18910	18900	540
248	20240111	145800	1326032180	18900	18900	18910	18900	77
249	20240111	145700	1324576800	18900	18910	18910	18900	107
250	20240111	145600	1322554480	18900	18900	18910	18900	176
251	20240111	145500	1319227990	18900	18900	18900	18900	76
252	20240111	145400	1317791590	18900	18900	18900	18900	133
253	20240111	145300	1315277890	18910	18910	18910	18900	119
254	20240111	145200	1313028730	18900	18910	18910	18900	5700
255	20240111	145100	1205297320	18910	18910	18910	18910	53
256	20240111	145000	1204295090	18910	18910	18910	18910	65
257	20240111	144900	1203065940	18910	18900	18910	18900	216
258	20240111	144800	1198982600	18910	18910	18910	18900	280
259	20240111	144700	1193687830	18910	18910	18910	18910	152
260	20240111	144600	1190813510	18900	18900	18900	18900	83
261	20240111	144500	1189244810	18900	18910	18910	18900	92
262	20240111	144400	1187505480	18900	18910	18910	18900	26
263	20240111	144300	1187013990	18910	18900	18910	18900	79
264	20240111	144200	1185520260	18900	18900	18900	18900	34
265	20240111	144100	1184877660	18910	18910	18910	18910	60
266	20240111	144000	1183743060	18910	18910	18920	18900	293
267	20240111	143900	1178202840	18900	18910	18910	18900	152
268	20240111	143800	1175328720	18910	18870	18920	18870	353
269	20240111	143700	1168658310	18870	18860	18870	18860	63
270	20240111	143600	1167469840	18860	18880	18880	18860	141
271	20240111	143500	1164808510	18870	18840	18870	18840	180
272	20240111	143400	1161412920	18860	18850	18860	18850	84
273	20240111	143300	1159828720	18830	18830	18840	18830	47
274	20240111	143200	1158943660	18830	18840	18850	18830	107
275	20240111	143100	1156927480	18850	18840	18850	18840	65
276	20240111	143000	1155702330	18850	18830	18850	18830	234
277	20240111	142900	1151293220	18830	18840	18840	18830	45
278	20240111	142800	1150445860	18840	18830	18840	18830	145
279	20240111	142700	1147715260	18840	18830	18840	18830	23
280	20240111	142600	1147282130	18830	18840	18840	18830	120
281	20240111	142500	1145022050	18840	18830	18840	18830	60
282	20240111	142400	1143892140	18840	18830	18840	18830	42
283	20240111	142300	1143101230	18830	18830	18840	18830	220
284	20240111	142200	1138957060	18830	18830	18830	18830	15
285	20240111	142100	1138674610	18830	18830	18830	18830	163
286	20240111	142000	1135605320	18830	18830	18830	18830	55
287	20240111	141900	1134569670	18830	18830	18830	18830	74
288	20240111	141800	1133176250	18830	18830	18830	18830	53
289	20240111	141700	1132178260	18830	18830	18830	18830	331
290	20240111	141600	1125945530	18830	18840	18850	18830	327
291	20240111	141500	1119787980	18840	18840	18840	18830	50
292	20240111	141400	1118846170	18840	18840	18850	18840	164
293	20240111	141300	1115756350	18840	18850	18850	18840	244
294	20240111	141200	1111159370	18840	18840	18850	18840	135
295	20240111	141100	1108615670	18840	18840	18850	18840	96
296	20240111	141000	1106806880	18840	18850	18850	18840	16
297	20240111	140900	1106505430	18840	18840	18840	18840	168
298	20240111	140800	1103340310	18850	18840	18850	18840	126
299	20240111	140700	1100965580	18840	18840	18840	18840	92
300	20240111	140600	1099232300	18840	18850	18850	18840	350
301	20240111	140500	1092635170	18850	18840	18850	18840	56
302	20240111	140400	1091579620	18840	18860	18860	18840	489
303	20240111	140300	1082361330	18860	18850	18860	18850	43
304	20240111	140200	1081550690	18850	18850	18850	18850	17
305	20240111	140100	1081230240	18850	18860	18860	18850	110
306	20240111	140000	1079156530	18860	18860	18860	18860	109
307	20240111	135900	1077100790	18860	18870	18870	18860	143
308	20240111	135800	1074403800	18860	18860	18860	18860	49
309	20240111	135700	1073479660	18860	18860	18860	18850	45
310	20240111	135600	1072631210	18850	18850	18850	18850	95
311	20240111	135500	1070840460	18850	18860	18860	18850	14
312	20240111	135400	1070576540	18850	18860	18860	18850	137
313	20240111	135300	1067992860	18860	18860	18860	18860	25
314	20240111	135200	1067521360	18860	18860	18870	18860	76
315	20240111	135100	1066087980	18860	18870	18870	18860	25
316	20240111	135000	1065616470	18870	18860	18870	18860	27
317	20240111	134900	1065107030	18860	18860	18870	18860	151
318	20240111	134800	1062258550	18870	18860	18870	18860	28
319	20240111	134700	1061730380	18870	18860	18870	18860	187
320	20240111	134600	1058202440	18860	18860	18870	18860	74
321	20240111	134500	1056806590	18860	18860	18860	18860	24
322	20240111	134400	1056353950	18860	18860	18860	18860	71
323	20240111	134300	1055014890	18860	18860	18860	18860	19
324	20240111	134200	1054656550	18860	18850	18860	18850	132
325	20240111	134100	1052167520	18850	18850	18850	18850	42
326	20240111	134000	1051375820	18850	18840	18850	18840	225
327	20240111	133900	1047134730	18840	18840	18840	18840	94
328	20240111	133800	1045363770	18840	18840	18850	18840	37
329	20240111	133700	1044666670	18840	18840	18840	18840	88
330	20240111	133600	1043008750	18850	18850	18850	18840	14
331	20240111	133500	1042744890	18840	18840	18840	18840	50
332	20240111	133400	1041802890	18850	18840	18850	18840	108
333	20240111	133300	1039768100	18840	18840	18840	18840	73
334	20240111	133200	1038392780	18850	18840	18850	18840	87
335	20240111	133100	1036753330	18850	18860	18860	18850	259
336	20240111	133000	1031871100	18850	18860	18860	18850	134
337	20240111	132900	1029344440	18860	18850	18860	18850	87
338	20240111	132800	1027704240	18850	18840	18850	18840	95
339	20240111	132700	1025914120	18840	18840	18840	18840	96
340	20240111	132600	1024105480	18840	18850	18850	18840	46
341	20240111	132500	1023238470	18850	18860	18860	18850	46
342	20240111	132400	1022371340	18850	18850	18860	18850	196
343	20240111	132300	1018675740	18850	18850	18850	18850	0
344	20240111	132200	1018675740	18850	18850	18850	18850	90
345	20240111	132100	1016979240	18850	18840	18850	18840	162
346	20240111	132000	1013925630	18840	18840	18840	18840	90
347	20240111	131900	1012230030	18840	18850	18850	18840	57
348	20240111	131800	1011156140	18840	18830	18840	18830	147
349	20240111	131700	1008386710	18830	18840	18840	18830	87
350	20240111	131600	1006748490	18830	18830	18830	18830	47
351	20240111	131500	1005863480	18830	18830	18840	18830	45
352	20240111	131400	1005016110	18840	18840	18840	18840	322
353	20240111	131300	998949630	18840	18840	18850	18840	42
354	20240111	131200	998158300	18840	18840	18850	18840	83
355	20240111	131100	996594530	18840	18840	18840	18840	22
356	20240111	131000	996180050	18840	18850	18850	18840	89
357	20240111	130900	994502780	18840	18840	18840	18840	49
358	20240111	130800	993579620	18850	18840	18850	18840	47
359	20240111	130700	992694080	18840	18850	18850	18840	313
360	20240111	130600	986794310	18850	18850	18860	18850	66
361	20240111	130500	985550100	18850	18850	18850	18850	38
362	20240111	130400	984833800	18850	18850	18850	18850	16
363	20240111	130300	984532200	18870	18850	18870	18850	55
364	20240111	130200	983495290	18850	18860	18860	18850	54
365	20240111	130100	982477320	18850	18850	18860	18850	135
366	20240111	130000	979931640	18850	18860	18860	18850	40
367	20240111	125900	979177630	18850	18850	18850	18850	59
368	20240111	125800	978065480	18850	18850	18850	18850	49
369	20240111	125700	977141830	18850	18850	18850	18850	62
370	20240111	125600	975973130	18850	18850	18850	18850	46
371	20240111	125500	975106030	18850	18850	18850	18850	58
372	20240111	125400	974012730	18850	18850	18860	18850	102
373	20240111	125300	972089980	18850	18850	18850	18850	54
374	20240111	125200	971072080	18850	18840	18860	18840	220
375	20240111	125100	966927040	18840	18860	18860	18840	48
376	20240111	125000	966022380	18860	18850	18860	18840	46
377	20240111	124900	965155270	18840	18860	18860	18840	49
378	20240111	124800	964231910	18860	18850	18860	18840	148
379	20240111	124700	961442500	18840	18840	18840	18840	59
380	20240111	124600	960330940	18840	18840	18840	18840	38
381	20240111	124500	959615020	18840	18840	18850	18840	46
382	20240111	124400	958748370	18850	18850	18850	18850	127
383	20240111	124300	956354420	18850	18850	18860	18850	223
384	20240111	124200	952150840	18860	18850	18860	18850	169
385	20240111	124100	948963930	18850	18860	18860	18850	44
386	20240111	124000	948134430	18860	18850	18860	18850	83
387	20240111	123900	946569580	18850	18850	18850	18850	64
388	20240111	123800	945363180	18850	18850	18850	18850	52
389	20240111	123700	944382980	18850	18840	18850	18840	699
390	20240111	123600	931212120	18850	18830	18850	18830	165
391	20240111	123500	928104330	18840	18830	18840	18830	117
392	20240111	123400	925900720	18830	18840	18840	18830	48
393	20240111	123300	924996870	18840	18850	18860	18830	1042
394	20240111	123200	905372380	18850	18860	18860	18850	127
395	20240111	123100	902977400	18850	18850	18850	18850	83
396	20240111	123000	901412850	18850	18860	18860	18850	1132
397	20240111	122900	880065740	18860	18870	18870	18860	53
398	20240111	122800	879065960	18880	18880	18880	18880	5
399	20240111	122700	878971560	18880	18870	18880	18860	131
400	20240111	122600	876500010	18860	18880	18880	18860	41
401	20240111	122500	875726730	18880	18870	18880	18860	418
402	20240111	122400	867840810	18870	18870	18880	18870	93
403	20240111	122300	866085530	18870	18870	18870	18870	9
404	20240111	122200	865915700	18870	18880	18880	18870	81
405	20240111	122100	864386830	18880	18870	18880	18870	71
406	20240111	122000	863046890	18880	18880	18880	18880	3
407	20240111	121900	862990250	18870	18870	18880	18870	57
408	20240111	121800	861914650	18870	18870	18870	18870	97
409	20240111	121700	860084260	18870	18870	18880	18870	98
410	20240111	121600	858234420	18870	18870	18870	18870	62
411	20240111	121500	857064480	18870	18870	18890	18870	53
412	20240111	121400	856064210	18870	18870	18890	18870	252
413	20240111	121300	851307450	18880	18880	18880	18870	65
414	20240111	121200	850080400	18870	18860	18870	18860	192
415	20240111	121100	846457430	18870	18880	18880	18860	1471
416	20240111	121000	818698810	18880	18890	18890	18880	127
417	20240111	120900	816300440	18890	18900	18900	18880	872
418	20240111	120800	799830110	18900	18900	18900	18900	28
419	20240111	120700	799300910	18900	18900	18900	18900	281
420	20240111	120600	793990010	18900	18900	18900	18900	32
421	20240111	120500	793385210	18900	18900	18920	18900	387
422	20240111	120400	786067400	18900	18900	18900	18900	97
423	20240111	120300	784234100	18900	18910	18910	18900	35
424	20240111	120200	783572420	18910	18910	18910	18910	660
425	20240111	120100	771091820	18910	18920	18920	18910	38
426	20240111	120000	770372950	18920	18940	18940	18910	1300
427	20240111	115900	745774330	18940	18930	18940	18930	10
428	20240111	115800	745585020	18930	18930	18940	18930	47
429	20240111	115700	744695300	18930	18930	18940	18930	170
430	20240111	115600	741477000	18930	18930	18930	18930	107
431	20240111	115500	739451490	18930	18920	18930	18920	46
432	20240111	115400	738581140	18920	18940	18950	18920	704
433	20240111	115300	725249050	18940	18960	18960	18940	47
434	20240111	115200	724358820	18950	18950	18960	18950	588
435	20240111	115100	713216210	18960	18960	18960	18950	22
436	20240111	115000	712799140	18950	18960	18960	18950	168
437	20240111	114900	709615300	18960	18960	18960	18960	1
438	20240111	114800	709596340	18950	18960	18970	18950	226
439	20240111	114700	705311370	18980	18960	18980	18960	51
440	20240111	114600	704344370	18970	18960	18980	18960	19
441	20240111	114500	703983930	18960	18960	18960	18960	86
442	20240111	114400	702353370	18960	18960	18970	18960	33
443	20240111	114300	701727470	18960	18970	18970	18960	54
444	20240111	114200	700703460	18980	18960	18980	18960	42
445	20240111	114100	699907040	18970	18960	18970	18960	53
446	20240111	114000	698902060	18960	18980	18980	18960	84
447	20240111	113900	697309090	18970	18980	18980	18970	40
448	20240111	113800	696550270	18980	18970	18980	18970	88
449	20240111	113700	694880900	18970	18970	18970	18960	19
450	20240111	113600	694520570	18960	18960	18970	18960	81
451	20240111	113500	692984780	18960	18960	18960	18960	70
452	20240111	113400	691657580	18970	18950	18970	18950	28
453	20240111	113300	691126820	18950	18960	18960	18950	309
454	20240111	113200	685269600	18960	18960	18960	18960	16
455	20240111	113100	684966240	18960	18960	18960	18960	55
456	20240111	113000	683923440	18980	18970	18980	18970	81
457	20240111	112900	682386850	18970	18970	18970	18970	9
458	20240111	112800	682216120	18970	18970	18970	18970	102
459	20240111	112700	680281180	18980	18980	18980	18970	45
460	20240111	112600	679427140	18970	18980	18980	18970	151
461	20240111	112500	676561660	18980	18970	18980	18970	60
462	20240111	112400	675423450	18970	18980	18980	18970	72
463	20240111	112300	674056990	18970	18980	18980	18970	106
464	20240111	112200	672046030	18970	18970	18970	18970	0
465	20240111	112100	672046030	18970	18970	18980	18970	55
466	20240111	112000	671002670	18980	18970	18980	18970	66
467	20240111	111900	669750610	18970	18970	18980	18970	156
468	20240111	111800	666790200	18970	18980	18980	18970	87
469	20240111	111700	665139550	18990	18980	18990	18980	11
470	20240111	111600	664930750	18980	18970	18980	18970	69
471	20240111	111500	663621460	18980	18970	18980	18970	134
472	20240111	111400	661079330	18990	18990	18990	18990	13
473	20240111	111300	660832460	18990	18980	19000	18970	56
474	20240111	111200	659769600	18980	18990	18990	18980	35
475	20240111	111100	659105280	18980	18990	19010	18980	685
476	20240111	111000	646086310	18980	18990	18990	18970	83
477	20240111	110900	644510670	18980	18970	18980	18970	67
478	20240111	110800	643239490	18980	18970	18980	18970	59
479	20240111	110700	642120140	18970	18970	18970	18970	47
480	20240111	110600	641228550	18970	18970	18970	18960	256
481	20240111	110500	636373770	18960	18960	18960	18960	60
482	20240111	110400	635236170	18970	18960	18970	18960	139
483	20240111	110300	632600720	18960	18980	18980	18960	40
484	20240111	110200	631841970	18970	18970	18970	18970	50
485	20240111	110100	630893470	18970	18960	18970	18960	37
486	20240111	110000	630191910	19000	18970	19000	18960	20
487	20240111	105900	629812660	18960	18960	18960	18960	80
488	20240111	105800	628295860	18960	18960	18970	18960	75
489	20240111	105700	626873660	18970	18970	18970	18970	80
490	20240111	105600	625356060	18970	18970	19000	18970	133
491	20240111	105500	622832450	18970	18990	18990	18970	99
492	20240111	105400	620953900	18980	18970	18980	18970	193
493	20240111	105300	617291190	18980	19000	19000	18980	72
494	20240111	105200	615923780	19000	18990	19000	18990	145
495	20240111	105100	613169240	19000	18980	19000	18980	66
496	20240111	105000	611915770	18970	18980	19000	18970	111
497	20240111	104900	609808390	18980	18970	18980	18970	58
498	20240111	104800	608708040	18970	18960	18970	18960	124
499	20240111	104700	606355810	18970	18960	18970	18960	51
500	20240111	104600	605388820	18960	18960	18960	18960	41
501	20240111	104500	604611460	18960	18960	18960	18960	50
502	20240111	104400	603663460	18960	18960	18960	18950	396
503	20240111	104300	596155350	18970	18970	18970	18960	54
504	20240111	104200	595131390	18960	18960	18970	18960	216
505	20240111	104100	591034060	18970	18970	18970	18970	82
506	20240111	104000	589478520	18970	18980	18990	18970	55
507	20240111	103900	588434900	18990	18980	18990	18980	15
508	20240111	103800	588150190	18980	18970	18980	18970	98
509	20240111	103700	586290320	18970	18970	18970	18970	36
510	20240111	103600	585607400	18970	18960	18970	18960	74
511	20240111	103500	584204140	18960	18970	18970	18960	41
512	20240111	103400	583426760	18960	18950	18970	18950	87
513	20240111	103300	581777270	18950	18950	18950	18950	88
514	20240111	103200	580109670	18950	18950	18950	18950	123
515	20240111	103100	577778820	18950	18960	18960	18950	32
516	20240111	103000	577172190	18970	18950	18970	18950	45
517	20240111	102900	576319030	18950	18960	18970	18950	239
518	20240111	102800	571788780	18960	18960	19010	18960	979
519	20240111	102700	553216610	18960	18950	18960	18950	176
520	20240111	102600	549880290	18960	18950	18960	18950	35
521	20240111	102500	549216820	18960	18980	18980	18960	1270
522	20240111	102400	525128870	18980	18980	18990	18980	424
523	20240111	102300	517081320	18990	18990	18990	18990	35
524	20240111	102200	516416670	18990	19000	19010	18990	485
525	20240111	102100	507204770	19000	19000	19010	19000	80
526	20240111	102000	505684760	19000	19010	19010	18990	1202
527	20240111	101900	482844010	19010	19020	19020	19010	13
528	20240111	101800	482596830	19010	19020	19020	19010	185
529	20240111	101700	479078970	19020	19020	19020	19010	29
530	20240111	101600	478527560	19020	19020	19030	19020	863
531	20240111	101500	462112250	19020	19040	19040	19020	337
532	20240111	101400	455699160	19040	19050	19050	19040	380
533	20240111	101300	448460360	19060	19070	19070	19060	299
534	20240111	101200	442761340	19060	19060	19070	19060	26
535	20240111	101100	442265730	19060	19070	19070	19060	86
536	20240111	101000	440626050	19060	19060	19070	19060	90
537	20240111	100900	438910130	19070	19060	19070	19060	24
538	20240111	100800	438452540	19060	19060	19060	19050	89
539	20240111	100700	436756530	19050	19060	19060	19050	71
540	20240111	100600	435403410	19050	19070	19070	19050	101
541	20240111	100500	433478250	19080	19070	19080	19070	611
542	20240111	100400	421820480	19070	19070	19080	19070	168
543	20240111	100300	418615850	19080	19070	19080	19070	55
544	20240111	100200	417566810	19100	19090	19100	19070	152
545	20240111	100100	414665500	19090	19100	19100	19090	193
546	20240111	100000	410980630	19090	19090	19100	19090	158
547	20240111	095900	407964300	19090	19110	19110	19090	176
548	20240111	095800	404601760	19090	19090	19090	19090	77
549	20240111	095700	403131830	19090	19090	19140	19090	90
550	20240111	095600	401413180	19090	19130	19140	19090	831
551	20240111	095500	385517480	19130	19130	19130	19130	2
552	20240111	095400	385479220	19150	19150	19150	19150	6
553	20240111	095300	385364320	19150	19140	19150	19140	18
554	20240111	095200	385019740	19140	19140	19140	19140	1
555	20240111	095100	385000600	19150	19150	19150	19150	10
556	20240111	095000	384809100	19130	19140	19140	19130	89
557	20240111	094900	383106010	19160	19150	19160	19150	75
558	20240111	094800	381669700	19160	19150	19160	19150	386
559	20240111	094700	374277650	19160	19180	19180	19160	447
560	20240111	094600	365706980	19180	19180	19180	19180	104
561	20240111	094500	363712260	19180	19180	19180	19180	1
562	20240111	094400	363693080	19190	19190	19190	19190	3
563	20240111	094300	363635510	19190	19150	19190	19150	3
564	20240111	094200	363578020	19150	19190	19190	19150	2
565	20240111	094100	363539680	19190	19190	19190	19190	0
566	20240111	094000	363539680	19190	19150	19200	19140	1836
567	20240111	093900	328337910	19160	19140	19160	19140	1061
568	20240111	093800	308020310	19020	19140	19140	19020	3120
569	20240111	093700	248418540	19150	19170	19170	19150	1002
570	20240111	093600	229230200	19170	19170	19170	19170	30
571	20240111	093500	228655100	19170	19190	19190	19170	186
572	20240111	093400	225085960	19200	19160	19200	19150	141
573	20240111	093300	222381110	19150	19150	19150	19150	0
574	20240111	093200	222381110	19150	19150	19150	19150	18
575	20240111	093100	222036410	19150	19150	19150	19150	2
576	20240111	093000	221998110	19150	19140	19150	19140	33
577	20240111	092900	221366420	19140	19140	19140	19140	24
578	20240111	092800	220907060	19130	19140	19140	19130	221
579	20240111	092700	216677530	19140	19150	19150	19140	383
580	20240111	092600	209345430	19160	19160	19160	19160	3
581	20240111	092500	209287950	19150	19150	19150	19140	280
582	20240111	092400	203926950	19160	19160	19160	19160	3
583	20240111	092300	203869470	19160	19190	19190	19160	260
584	20240111	092200	198883320	19180	19180	19190	19180	174
585	20240111	092100	195545990	19180	19180	19180	19180	21
586	20240111	092000	195143210	19180	19180	19180	19180	2
587	20240111	091900	195104850	19180	19230	19230	19180	1855
588	20240111	091800	159479940	19240	19240	19240	19230	11
589	20240111	091700	159268350	19230	19230	19240	19230	100
590	20240111	091600	157345330	19230	19220	19230	19220	33
591	20240111	091500	156710870	19230	19230	19230	19230	7
592	20240111	091400	156576260	19240	19240	19250	19240	213
593	20240111	091300	152477660	19180	19230	19250	19180	87
594	20240111	091200	150807270	19180	19170	19180	19170	5
595	20240111	091100	150711380	19170	19150	19250	19150	174
596	20240111	091000	147368360	19140	19140	19140	19140	52
597	20240111	090900	146373080	19140	19210	19210	19140	21
598	20240111	090800	145971020	19210	19210	19210	19130	121
599	20240111	090700	143654260	19200	19150	19200	19130	649
600	20240111	090600	131223840	19210	19190	19210	19150	735
601	20240111	090500	117134570	19200	19190	19200	19190	21
602	20240111	090400	116731570	19190	19170	19190	19170	44
603	20240111	090300	115887310	19150	19230	19230	19150	1680
604	20240111	090200	83649110	19250	19230	19250	19220	249
605	20240111	090100	78858450	19240	19260	19280	19240	1897
606	20240111	090000	42322540	19260	19280	19360	19260	2192