KissMeData/373170/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212500	848292050	17300	17300	17300	17300	710
3	20240110	212400	848292050	17300	17300	17300	17300	0
4	20240110	212300	848292050	17300	17300	17300	17300	0
5	20240110	212200	848292050	17300	17300	17300	17300	0
6	20240110	212100	848292050	17300	17300	17300	17300	0
7	20240110	212000	848292050	17300	17300	17300	17300	0
8	20240110	211900	848292050	17300	17300	17300	17300	0
9	20240110	211800	848292050	17300	17300	17300	17300	0
10	20240110	211700	848292050	17300	17300	17300	17300	0
11	20240110	211600	848292050	17300	17300	17300	17300	0
12	20240110	211500	848292050	17300	17300	17300	17300	0
13	20240110	211400	848292050	17300	17300	17300	17300	0
14	20240110	211300	848292050	17300	17300	17300	17300	0
15	20240110	211200	848292050	17300	17300	17300	17300	0
16	20240110	211100	848292050	17300	17300	17300	17300	0
17	20240110	211000	848292050	17300	17300	17300	17300	0
18	20240110	210900	848292050	17300	17300	17300	17300	0
19	20240110	210800	848292050	17300	17300	17300	17300	0
20	20240110	210700	848292050	17300	17300	17300	17300	0
21	20240110	210600	848292050	17300	17300	17300	17300	0
22	20240110	210500	848292050	17300	17300	17300	17300	0
23	20240110	210400	848292050	17300	17300	17300	17300	0
24	20240110	210300	848292050	17300	17300	17300	17300	0
25	20240110	210200	848292050	17300	17300	17300	17300	0
26	20240110	210100	848292050	17300	17300	17300	17300	0
27	20240110	210000	848292050	17300	17300	17300	17300	0
28	20240110	205900	848292050	17300	17300	17300	17300	0
29	20240110	205800	848292050	17300	17300	17300	17300	0
30	20240110	205700	848292050	17300	17300	17300	17300	0
31	20240110	205600	848292050	17300	17300	17300	17300	0
32	20240110	205500	848292050	17300	17300	17300	17300	710
33	20240110	205400	848292050	17300	17300	17300	17300	0
34	20240110	205300	848292050	17300	17300	17300	17300	0
35	20240110	205200	848292050	17300	17300	17300	17300	0
36	20240110	205100	848292050	17300	17300	17300	17300	0
37	20240110	205000	848292050	17300	17300	17300	17300	0
38	20240110	204900	848292050	17300	17300	17300	17300	0
39	20240110	204800	848292050	17300	17300	17300	17300	0
40	20240110	204700	848292050	17300	17300	17300	17300	0
41	20240110	204600	848292050	17300	17300	17300	17300	0
42	20240110	204500	848292050	17300	17300	17300	17300	0
43	20240110	204400	848292050	17300	17300	17300	17300	0
44	20240110	204300	848292050	17300	17300	17300	17300	0
45	20240110	204200	848292050	17300	17300	17300	17300	0
46	20240110	204100	848292050	17300	17300	17300	17300	0
47	20240110	204000	848292050	17300	17300	17300	17300	0
48	20240110	203900	848292050	17300	17300	17300	17300	0
49	20240110	203800	848292050	17300	17300	17300	17300	0
50	20240110	203700	848292050	17300	17300	17300	17300	0
51	20240110	203600	848292050	17300	17300	17300	17300	0
52	20240110	203500	848292050	17300	17300	17300	17300	0
53	20240110	203400	848292050	17300	17300	17300	17300	0
54	20240110	203300	848292050	17300	17300	17300	17300	0
55	20240110	203200	848292050	17300	17300	17300	17300	0
56	20240110	203100	848292050	17300	17300	17300	17300	0
57	20240110	203000	848292050	17300	17300	17300	17300	0
58	20240110	202900	848292050	17300	17300	17300	17300	0
59	20240110	202800	848292050	17300	17300	17300	17300	0
60	20240110	202700	848292050	17300	17300	17300	17300	0
61	20240110	202600	848292050	17300	17300	17300	17300	0
62	20240110	202500	848292050	17300	17300	17300	17300	710
63	20240110	202400	848292050	17300	17300	17300	17300	0
64	20240110	202300	848292050	17300	17300	17300	17300	0
65	20240110	202200	848292050	17300	17300	17300	17300	0
66	20240110	202100	848292050	17300	17300	17300	17300	0
67	20240110	202000	848292050	17300	17300	17300	17300	0
68	20240110	201900	848292050	17300	17300	17300	17300	0
69	20240110	201800	848292050	17300	17300	17300	17300	0
70	20240110	201700	848292050	17300	17300	17300	17300	0
71	20240110	201600	848292050	17300	17300	17300	17300	0
72	20240110	201500	848292050	17300	17300	17300	17300	0
73	20240110	201400	848292050	17300	17300	17300	17300	0
74	20240110	201300	848292050	17300	17300	17300	17300	0
75	20240110	201200	848292050	17300	17300	17300	17300	0
76	20240110	201100	848292050	17300	17300	17300	17300	0
77	20240110	201000	848292050	17300	17300	17300	17300	0
78	20240110	200900	848292050	17300	17300	17300	17300	0
79	20240110	200800	848292050	17300	17300	17300	17300	0
80	20240110	200700	848292050	17300	17300	17300	17300	0
81	20240110	200600	848292050	17300	17300	17300	17300	0
82	20240110	200500	848292050	17300	17300	17300	17300	0
83	20240110	200400	848292050	17300	17300	17300	17300	0
84	20240110	200300	848292050	17300	17300	17300	17300	0
85	20240110	200200	848292050	17300	17300	17300	17300	0
86	20240110	200100	848292050	17300	17300	17300	17300	0
87	20240110	200000	848292050	17300	17300	17300	17300	0
88	20240110	195900	848292050	17300	17300	17300	17300	0
89	20240110	195800	848292050	17300	17300	17300	17300	0
90	20240110	195700	848292050	17300	17300	17300	17300	0
91	20240110	195600	848292050	17300	17300	17300	17300	0
92	20240110	195500	848292050	17300	17300	17300	17300	710
93	20240110	195400	848292050	17300	17300	17300	17300	0
94	20240110	195300	848292050	17300	17300	17300	17300	0
95	20240110	195200	848292050	17300	17300	17300	17300	0
96	20240110	195100	848292050	17300	17300	17300	17300	0
97	20240110	195000	848292050	17300	17300	17300	17300	0
98	20240110	194900	848292050	17300	17300	17300	17300	0
99	20240110	194800	848292050	17300	17300	17300	17300	0
100	20240110	194700	848292050	17300	17300	17300	17300	0
101	20240110	194600	848292050	17300	17300	17300	17300	0
102	20240110	194500	848292050	17300	17300	17300	17300	0
103	20240110	194400	848292050	17300	17300	17300	17300	0
104	20240110	194300	848292050	17300	17300	17300	17300	0
105	20240110	194200	848292050	17300	17300	17300	17300	0
106	20240110	194100	848292050	17300	17300	17300	17300	0
107	20240110	194000	848292050	17300	17300	17300	17300	0
108	20240110	193900	848292050	17300	17300	17300	17300	0
109	20240110	193800	848292050	17300	17300	17300	17300	0
110	20240110	193700	848292050	17300	17300	17300	17300	0
111	20240110	193600	848292050	17300	17300	17300	17300	0
112	20240110	193500	848292050	17300	17300	17300	17300	0
113	20240110	193400	848292050	17300	17300	17300	17300	0
114	20240110	193300	848292050	17300	17300	17300	17300	0
115	20240110	193200	848292050	17300	17300	17300	17300	0
116	20240110	193100	848292050	17300	17300	17300	17300	0
117	20240110	193000	848292050	17300	17300	17300	17300	0
118	20240110	192900	848292050	17300	17300	17300	17300	0
119	20240110	192800	848292050	17300	17300	17300	17300	0
120	20240110	192700	848292050	17300	17300	17300	17300	0
121	20240110	192600	848292050	17300	17300	17300	17300	0
122	20240110	192500	848292050	17300	17300	17300	17300	710
123	20240110	192400	848292050	17300	17300	17300	17300	0
124	20240110	192300	848292050	17300	17300	17300	17300	0
125	20240110	192200	848292050	17300	17300	17300	17300	0
126	20240110	192100	848292050	17300	17300	17300	17300	0
127	20240110	192000	848292050	17300	17300	17300	17300	0
128	20240110	191900	848292050	17300	17300	17300	17300	0
129	20240110	191800	848292050	17300	17300	17300	17300	0
130	20240110	191700	848292050	17300	17300	17300	17300	0
131	20240110	191600	848292050	17300	17300	17300	17300	0
132	20240110	191500	848292050	17300	17300	17300	17300	0
133	20240110	191400	848292050	17300	17300	17300	17300	0
134	20240110	191300	848292050	17300	17300	17300	17300	0
135	20240110	191200	848292050	17300	17300	17300	17300	0
136	20240110	191100	848292050	17300	17300	17300	17300	0
137	20240110	191000	848292050	17300	17300	17300	17300	0
138	20240110	190900	848292050	17300	17300	17300	17300	0
139	20240110	190800	848292050	17300	17300	17300	17300	0
140	20240110	190700	848292050	17300	17300	17300	17300	0
141	20240110	190600	848292050	17300	17300	17300	17300	0
142	20240110	190500	848292050	17300	17300	17300	17300	0
143	20240110	190400	848292050	17300	17300	17300	17300	0
144	20240110	190300	848292050	17300	17300	17300	17300	0
145	20240110	190200	848292050	17300	17300	17300	17300	0
146	20240110	190100	848292050	17300	17300	17300	17300	0
147	20240110	190000	848292050	17300	17300	17300	17300	0
148	20240110	185900	848292050	17300	17300	17300	17300	0
149	20240110	185800	848292050	17300	17300	17300	17300	0
150	20240110	185700	848292050	17300	17300	17300	17300	0
151	20240110	185600	848292050	17300	17300	17300	17300	0
152	20240110	185500	848292050	17300	17300	17300	17300	710
153	20240110	185400	848292050	17300	17300	17300	17300	0
154	20240110	185300	848292050	17300	17300	17300	17300	0
155	20240110	185200	848292050	17300	17300	17300	17300	0
156	20240110	185100	848292050	17300	17300	17300	17300	0
157	20240110	185000	848292050	17300	17300	17300	17300	0
158	20240110	184900	848292050	17300	17300	17300	17300	0
159	20240110	184800	848292050	17300	17300	17300	17300	0
160	20240110	184700	848292050	17300	17300	17300	17300	0
161	20240110	184600	848292050	17300	17300	17300	17300	0
162	20240110	184500	848292050	17300	17300	17300	17300	0
163	20240110	184400	848292050	17300	17300	17300	17300	0
164	20240110	184300	848292050	17300	17300	17300	17300	0
165	20240110	184200	848292050	17300	17300	17300	17300	0
166	20240110	184100	848292050	17300	17300	17300	17300	0
167	20240110	184000	848292050	17300	17300	17300	17300	0
168	20240110	183900	848292050	17300	17300	17300	17300	0
169	20240110	183800	848292050	17300	17300	17300	17300	0
170	20240110	183700	848292050	17300	17300	17300	17300	0
171	20240110	183600	848292050	17300	17300	17300	17300	0
172	20240110	183500	848292050	17300	17300	17300	17300	0
173	20240110	183400	848292050	17300	17300	17300	17300	0
174	20240110	183300	848292050	17300	17300	17300	17300	0
175	20240110	183200	848292050	17300	17300	17300	17300	0
176	20240110	183100	848292050	17300	17300	17300	17300	0
177	20240110	183000	848292050	17300	17300	17300	17300	0
178	20240110	182900	848292050	17300	17300	17300	17300	0
179	20240110	182800	848292050	17300	17300	17300	17300	0
180	20240110	182700	848292050	17300	17300	17300	17300	0
181	20240110	182600	848292050	17300	17300	17300	17300	0
182	20240110	182500	848292050	17300	17300	17300	17300	710
183	20240110	182400	848292050	17300	17300	17300	17300	0
184	20240110	182300	848292050	17300	17300	17300	17300	0
185	20240110	182200	848292050	17300	17300	17300	17300	0
186	20240110	182100	848292050	17300	17300	17300	17300	0
187	20240110	182000	848292050	17300	17300	17300	17300	0
188	20240110	181900	848292050	17300	17300	17300	17300	0
189	20240110	181800	848292050	17300	17300	17300	17300	0
190	20240110	181700	848292050	17300	17300	17300	17300	0
191	20240110	181600	848292050	17300	17300	17300	17300	0
192	20240110	181500	848292050	17300	17300	17300	17300	0
193	20240110	181400	848292050	17300	17300	17300	17300	0
194	20240110	181300	848292050	17300	17300	17300	17300	0
195	20240110	181200	848292050	17300	17300	17300	17300	0
196	20240110	181100	848292050	17300	17300	17300	17300	0
197	20240110	181000	848292050	17300	17300	17300	17300	0
198	20240110	180900	848292050	17300	17300	17300	17300	0
199	20240110	180800	848292050	17300	17300	17300	17300	0
200	20240110	180700	848292050	17300	17300	17300	17300	0
201	20240110	180600	848292050	17300	17300	17300	17300	0
202	20240110	180500	848292050	17300	17300	17300	17300	0
203	20240110	180400	848292050	17300	17300	17300	17300	0
204	20240110	180300	848292050	17300	17300	17300	17300	0
205	20240110	180200	848292050	17300	17300	17300	17300	0
206	20240110	180100	848292050	17300	17300	17300	17300	0
207	20240110	180000	848292050	17300	17300	17300	17300	0
208	20240110	175900	848292050	17300	17300	17300	17300	0
209	20240110	175800	848292050	17300	17300	17300	17300	0
210	20240110	175700	848292050	17300	17300	17300	17300	0
211	20240110	175600	848292050	17300	17300	17300	17300	0
212	20240110	175500	848292050	17300	17300	17300	17300	710
213	20240110	175400	848292050	17300	17300	17300	17300	0
214	20240110	175300	848292050	17300	17300	17300	17300	0
215	20240110	175200	848292050	17300	17300	17300	17300	0
216	20240110	175100	848292050	17300	17300	17300	17300	0
217	20240110	175000	848292050	17300	17300	17300	17300	0
218	20240110	174900	848292050	17300	17300	17300	17300	0
219	20240110	174800	848292050	17300	17300	17300	17300	0
220	20240110	174700	848292050	17300	17300	17300	17300	0
221	20240110	174600	848292050	17300	17300	17300	17300	0
222	20240110	174500	848292050	17300	17300	17300	17300	0
223	20240110	174400	848292050	17300	17300	17300	17300	0
224	20240110	174300	848292050	17300	17300	17300	17300	0
225	20240110	174200	848292050	17300	17300	17300	17300	0
226	20240110	174100	848292050	17300	17300	17300	17300	0
227	20240110	174000	848292050	17300	17300	17300	17300	0
228	20240110	173900	848292050	17300	17300	17300	17300	0
229	20240110	173800	848292050	17300	17300	17300	17300	0
230	20240110	173700	848292050	17300	17300	17300	17300	0
231	20240110	173600	848292050	17300	17300	17300	17300	0
232	20240110	173500	848292050	17300	17300	17300	17300	0
233	20240110	173400	848292050	17300	17300	17300	17300	0
234	20240110	173300	848292050	17300	17300	17300	17300	0
235	20240110	173200	848292050	17300	17300	17300	17300	0
236	20240110	173100	848292050	17300	17300	17300	17300	0
237	20240110	173000	848292050	17300	17300	17300	17300	0
238	20240110	172900	848292050	17300	17300	17300	17300	0
239	20240110	172800	848292050	17300	17300	17300	17300	0
240	20240110	172700	848292050	17300	17300	17300	17300	0
241	20240110	172600	848292050	17300	17300	17300	17300	0
242	20240110	172500	848292050	17300	17300	17300	17300	710
243	20240110	172400	848292050	17300	17300	17300	17300	0
244	20240110	172300	848292050	17300	17300	17300	17300	0
245	20240110	172200	848292050	17300	17300	17300	17300	0
246	20240110	172100	848292050	17300	17300	17300	17300	0
247	20240110	172000	848292050	17300	17300	17300	17300	0
248	20240110	171900	848292050	17300	17300	17300	17300	0
249	20240110	171800	848292050	17300	17300	17300	17300	0
250	20240110	171700	848292050	17300	17300	17300	17300	0
251	20240110	171600	848292050	17300	17300	17300	17300	0
252	20240110	171500	848292050	17300	17300	17300	17300	0
253	20240110	171400	848292050	17300	17300	17300	17300	0
254	20240110	171300	848292050	17300	17300	17300	17300	0
255	20240110	171200	848292050	17300	17300	17300	17300	0
256	20240110	171100	848292050	17300	17300	17300	17300	0
257	20240110	171000	848292050	17300	17300	17300	17300	0
258	20240110	170900	848292050	17300	17300	17300	17300	0
259	20240110	170800	848292050	17300	17300	17300	17300	0
260	20240110	170700	848292050	17300	17300	17300	17300	0
261	20240110	170600	848292050	17300	17300	17300	17300	0
262	20240110	170500	848292050	17300	17300	17300	17300	0
263	20240110	170400	848292050	17300	17300	17300	17300	0
264	20240110	170300	848292050	17300	17300	17300	17300	0
265	20240110	170200	848292050	17300	17300	17300	17300	0
266	20240110	170100	848292050	17300	17300	17300	17300	0
267	20240110	170000	848292050	17300	17300	17300	17300	0
268	20240110	165900	848292050	17300	17300	17300	17300	0
269	20240110	165800	848292050	17300	17300	17300	17300	0
270	20240110	165700	848292050	17300	17300	17300	17300	0
271	20240110	165600	848292050	17300	17300	17300	17300	0
272	20240110	165500	848292050	17300	17300	17300	17300	710
273	20240110	165400	848292050	17300	17300	17300	17300	0
274	20240110	165300	848292050	17300	17300	17300	17300	0
275	20240110	165200	848292050	17300	17300	17300	17300	0
276	20240110	165100	848292050	17300	17300	17300	17300	0
277	20240110	165000	848292050	17300	17300	17300	17300	0
278	20240110	164900	848292050	17300	17300	17300	17300	0
279	20240110	164800	848292050	17300	17300	17300	17300	0
280	20240110	164700	848292050	17300	17300	17300	17300	0
281	20240110	164600	848292050	17300	17300	17300	17300	0
282	20240110	164500	848292050	17300	17300	17300	17300	0
283	20240110	164400	848292050	17300	17300	17300	17300	0
284	20240110	164300	848292050	17300	17300	17300	17300	0
285	20240110	164200	848292050	17300	17300	17300	17300	0
286	20240110	164100	848292050	17300	17300	17300	17300	0
287	20240110	164000	848292050	17300	17300	17300	17300	0
288	20240110	163900	848292050	17300	17300	17300	17300	0
289	20240110	163800	848292050	17300	17300	17300	17300	0
290	20240110	163700	848292050	17300	17300	17300	17300	0
291	20240110	163600	848292050	17300	17300	17300	17300	0
292	20240110	163500	848292050	17300	17300	17300	17300	0
293	20240110	163400	848292050	17300	17300	17300	17300	0
294	20240110	163300	848292050	17300	17300	17300	17300	0
295	20240110	163200	848292050	17300	17300	17300	17300	0
296	20240110	163100	848292050	17300	17300	17300	17300	0
297	20240110	163000	848292050	17300	17300	17300	17300	0
298	20240110	162900	848292050	17300	17300	17300	17300	0
299	20240110	162800	848292050	17300	17300	17300	17300	0
300	20240110	162700	848292050	17300	17300	17300	17300	0
301	20240110	162600	848292050	17300	17300	17300	17300	0
302	20240110	162500	848292050	17300	17300	17300	17300	710
303	20240110	162400	848292050	17300	17300	17300	17300	0
304	20240110	162300	848292050	17300	17300	17300	17300	0
305	20240110	162200	848292050	17300	17300	17300	17300	0
306	20240110	162100	848292050	17300	17300	17300	17300	0
307	20240110	162000	848292050	17300	17300	17300	17300	0
308	20240110	161900	848292050	17300	17300	17300	17300	0
309	20240110	161800	848292050	17300	17300	17300	17300	0
310	20240110	161700	848292050	17300	17300	17300	17300	0
311	20240110	161600	848292050	17300	17300	17300	17300	0
312	20240110	161500	848292050	17300	17300	17300	17300	0
313	20240110	161400	848292050	17300	17300	17300	17300	0
314	20240110	161300	848292050	17300	17300	17300	17300	0
315	20240110	161200	848292050	17300	17300	17300	17300	0
316	20240110	161100	848292050	17300	17300	17300	17300	0
317	20240110	161000	848292050	17300	17300	17300	17300	0
318	20240110	160900	848292050	17300	17300	17300	17300	0
319	20240110	160800	848292050	17300	17300	17300	17300	0
320	20240110	160700	848292050	17300	17300	17300	17300	0
321	20240110	160600	848292050	17300	17300	17300	17300	0
322	20240110	160500	848292050	17300	17300	17300	17300	0
323	20240110	160400	848292050	17300	17300	17300	17300	0
324	20240110	160300	848292050	17300	17300	17300	17300	0
325	20240110	160200	848292050	17300	17300	17300	17300	0
326	20240110	160100	848292050	17300	17300	17300	17300	0
327	20240110	160000	848292050	17300	17300	17300	17300	0
328	20240110	155900	848292050	17300	17300	17300	17300	0
329	20240110	155800	848292050	17300	17300	17300	17300	0
330	20240110	155700	848292050	17300	17300	17300	17300	0
331	20240110	155600	848292050	17300	17300	17300	17300	0
332	20240110	155500	848292050	17300	17300	17300	17300	710
333	20240110	155400	848292050	17300	17300	17300	17300	0
334	20240110	155300	848292050	17300	17300	17300	17300	0
335	20240110	155200	848292050	17300	17300	17300	17300	0
336	20240110	155100	848292050	17300	17300	17300	17300	0
337	20240110	155000	848292050	17300	17300	17300	17300	0
338	20240110	154900	848292050	17300	17300	17300	17300	0
339	20240110	154800	848292050	17300	17300	17300	17300	0
340	20240110	154700	848292050	17300	17300	17300	17300	0
341	20240110	154600	848292050	17300	17300	17300	17300	0
342	20240110	154500	848292050	17300	17300	17300	17300	0
343	20240110	154400	848292050	17300	17300	17300	17300	0
344	20240110	154300	848292050	17300	17300	17300	17300	0
345	20240110	154200	848292050	17300	17300	17300	17300	0
346	20240110	154100	848292050	17300	17300	17300	17300	0
347	20240110	154000	848292050	17300	17300	17300	17300	0
348	20240110	153900	848292050	17300	17300	17300	17300	0
349	20240110	153800	848292050	17300	17300	17300	17300	0
350	20240110	153700	848292050	17300	17300	17300	17300	0
351	20240110	153600	848292050	17300	17300	17300	17300	0
352	20240110	153500	848292050	17300	17300	17300	17300	0
353	20240110	153400	848292050	17300	17300	17300	17300	0
354	20240110	153300	848292050	17300	17300	17300	17300	0
355	20240110	153200	848292050	17300	17300	17300	17300	0
356	20240110	153100	848292050	17300	17300	17300	17300	0
357	20240110	153000	848292050	17300	17300	17300	17300	710
358	20240110	152900	836009050	17370	17370	17370	17370	0
359	20240110	152800	836009050	17370	17370	17370	17370	0
360	20240110	152700	836009050	17370	17370	17370	17370	0
361	20240110	152600	836009050	17370	17370	17370	17370	0
362	20240110	152500	836009050	17370	17370	17370	17370	0
363	20240110	152400	836009050	17370	17370	17370	17370	0
364	20240110	152300	836009050	17370	17370	17370	17370	0
365	20240110	152200	836009050	17370	17370	17370	17370	0
366	20240110	152100	836009050	17370	17370	17370	17370	0
367	20240110	152000	836009050	17370	17370	17370	17370	0
368	20240110	151900	836009050	17370	17370	17370	17300	17
369	20240110	151800	835714810	17300	17300	17300	17300	612
370	20240110	151700	825127210	17260	17260	17260	17260	16
371	20240110	151600	824851050	17300	17300	17300	17300	30
372	20240110	151500	824332050	17260	17240	17260	17240	61
373	20240110	151400	823279480	17300	17300	17300	17300	2
374	20240110	151300	823244880	17300	17300	17300	17300	0
375	20240110	151200	823244880	17300	17300	17300	17300	1
376	20240110	151100	823227580	17240	17240	17240	17240	20
377	20240110	151000	822882780	17300	17270	17300	17270	398
378	20240110	150900	816000090	17290	17260	17290	17260	377
379	20240110	150800	809492040	17250	17200	17250	17200	371
380	20240110	150700	803103550	17160	17160	17160	17160	80
381	20240110	150600	801730750	17160	17160	17160	17160	108
382	20240110	150500	799877470	17160	17120	17160	17120	340
383	20240110	150400	794048120	17100	17090	17100	17090	141
384	20240110	150300	791637350	17040	17060	17060	17040	140
385	20240110	150200	789250050	17060	17060	17060	17060	98
386	20240110	150100	787578170	17040	17040	17040	17040	1
387	20240110	150000	787561130	17030	17030	17030	17030	1
388	20240110	145900	787544100	17100	17010	17100	17010	186
389	20240110	145800	784379000	17090	17010	17090	17010	15
390	20240110	145700	784122730	17060	17060	17060	17060	85
391	20240110	145600	782672630	17080	17080	17080	17080	300
392	20240110	145500	777548630	17040	17040	17040	17040	0
393	20240110	145400	777548630	17040	17040	17040	17040	0
394	20240110	145300	777548630	17040	17040	17040	17040	0
395	20240110	145200	777548630	17040	17040	17040	17040	87
396	20240110	145100	776066150	17040	17040	17040	17040	0
397	20240110	145000	776066150	17040	17040	17040	17040	15
398	20240110	144900	775810550	17050	17050	17050	17050	80
399	20240110	144800	774446550	17050	16990	17050	16990	445
400	20240110	144700	766869410	16940	16940	16940	16940	27
401	20240110	144600	766412030	16950	16950	16950	16950	51
402	20240110	144500	765547580	16960	16960	16960	16960	51
403	20240110	144400	764682620	16960	16960	16960	16960	1
404	20240110	144300	764665660	16970	17000	17000	16970	366
405	20240110	144200	758453250	16980	17000	17000	16980	639
406	20240110	144100	747596470	17000	16990	17000	16990	99
407	20240110	144000	745914030	17010	17030	17030	17010	7
408	20240110	143900	745794860	17050	17050	17050	17050	0
409	20240110	143800	745794860	17050	17050	17050	17050	3
410	20240110	143700	745743710	17020	17020	17020	17020	19
411	20240110	143600	745420330	17050	17050	17050	17050	0
412	20240110	143500	745420330	17050	17020	17050	17020	607
413	20240110	143400	735084150	17030	17030	17030	17030	55
414	20240110	143300	734147500	17090	17090	17090	17090	0
415	20240110	143200	734147500	17090	17090	17090	17090	0
416	20240110	143100	734147500	17090	17090	17090	17090	0
417	20240110	143000	734147500	17090	17060	17090	17060	5
418	20240110	142900	734062140	16970	16970	16970	16970	0
419	20240110	142800	734062140	16970	16980	16980	16970	86
420	20240110	142700	732602420	16970	16970	16970	16970	0
421	20240110	142600	732602420	16970	16970	16970	16970	2
422	20240110	142500	732568480	16970	16970	16970	16970	91
423	20240110	142400	731024210	16980	16980	16980	16980	0
424	20240110	142300	731024210	16980	16980	16980	16980	0
425	20240110	142200	731024210	16980	16980	16980	16980	0
426	20240110	142100	731024210	16980	16990	16990	16980	194
427	20240110	142000	727729140	17090	16980	17090	16980	118
428	20240110	141900	725722520	16990	17000	17000	16990	40
429	20240110	141800	725042710	17000	17000	17000	17000	4
430	20240110	141700	724974710	17050	17050	17050	17050	0
431	20240110	141600	724974710	17050	16960	17050	16960	59
432	20240110	141500	723973800	16970	16970	16970	16960	44
433	20240110	141400	723227240	16970	16960	16970	16960	61
434	20240110	141300	722192270	16960	16940	16970	16930	372
435	20240110	141200	715891150	16940	16970	16970	16940	228
436	20240110	141100	712024990	17060	17060	17060	17060	0
437	20240110	141000	712024990	17060	17060	17060	17060	43
438	20240110	140900	711291410	17000	17000	17000	17000	113
439	20240110	140800	709370410	17090	17090	17090	17090	0
440	20240110	140700	709370410	17090	17090	17090	17090	0
441	20240110	140600	709370410	17090	17090	17090	17090	172
442	20240110	140500	706430930	17090	17080	17090	17080	100
443	20240110	140400	704722810	17100	17100	17100	17100	0
444	20240110	140300	704722810	17100	16970	17100	16970	145
445	20240110	140200	702258340	16960	16960	16960	16960	61
446	20240110	140100	701223780	16970	16970	16970	16970	87
447	20240110	140000	699747390	16960	16960	16960	16960	88
448	20240110	135900	698254910	17000	17000	17000	17000	0
449	20240110	135800	698254910	17000	17000	17000	17000	0
450	20240110	135700	698254910	17000	17000	17000	17000	4
451	20240110	135600	698186910	17000	17000	17000	17000	242
452	20240110	135500	694072910	16960	16890	16960	16890	426
453	20240110	135400	686872590	16880	16880	16880	16880	86
454	20240110	135300	685420910	16880	16880	16880	16880	9
455	20240110	135200	685268990	16880	16850	16880	16850	206
456	20240110	135100	681794360	16870	16870	16870	16870	0
457	20240110	135000	681794360	16870	16870	16870	16870	116
458	20240110	134900	679837440	16870	16870	16870	16870	0
459	20240110	134800	679837440	16870	16870	16870	16870	3
460	20240110	134700	679786830	16810	16810	16810	16810	86
461	20240110	134600	678341170	16810	16870	16870	16810	5
462	20240110	134500	678257000	16870	16870	16870	16870	5
463	20240110	134400	678172650	16820	16820	16820	16820	88
464	20240110	134300	676692490	16820	16820	16820	16820	142
465	20240110	134200	674304050	16820	16820	16820	16820	0
466	20240110	134100	674304050	16820	16820	16820	16820	0
467	20240110	134000	674304050	16820	16820	16820	16820	175
468	20240110	133900	671360550	16810	16810	16810	16810	0
469	20240110	133800	671360550	16810	16830	16830	16810	2104
470	20240110	133700	635977050	16880	16880	16880	16880	0
471	20240110	133600	635977050	16880	16880	16880	16880	0
472	20240110	133500	635977050	16880	16880	16880	16880	0
473	20240110	133400	635977050	16880	16880	16880	16880	3
474	20240110	133300	635926410	16820	16830	16830	16820	87
475	20240110	133200	634462460	16820	16820	16820	16820	0
476	20240110	133100	634462460	16820	16820	16820	16820	0
477	20240110	133000	634462460	16820	16820	16820	16820	88
478	20240110	132900	632982300	16820	16820	16820	16820	0
479	20240110	132800	632982300	16820	16820	16820	16820	0
480	20240110	132700	632982300	16820	16820	16820	16820	117
481	20240110	132600	631014360	16810	16810	16810	16810	0
482	20240110	132500	631014360	16810	16810	16810	16810	0
483	20240110	132400	631014360	16810	16810	16810	16810	1
484	20240110	132300	630997550	16810	16810	16810	16810	90
485	20240110	132200	629484650	16810	16810	16810	16810	0
486	20240110	132100	629484650	16810	16810	16810	16810	0
487	20240110	132000	629484650	16810	16810	16810	16810	84
488	20240110	131900	628072610	16810	16760	16810	16760	1887
489	20240110	131800	596352940	16730	16730	16730	16730	20
490	20240110	131700	596018340	16750	16750	16750	16750	68
491	20240110	131600	594879340	16760	16760	16760	16760	0
492	20240110	131500	594879340	16760	16760	16760	16760	0
493	20240110	131400	594879340	16760	16730	16760	16730	291
494	20240110	131300	590002360	16730	16730	16750	16730	237
495	20240110	131200	586033730	16730	16730	16730	16730	5
496	20240110	131100	585950080	16730	16730	16730	16730	0
497	20240110	131000	585950080	16730	16700	16730	16700	319
498	20240110	130900	580618480	16710	16710	16710	16710	2
499	20240110	130800	580585060	16710	16720	16720	16700	1584
500	20240110	130700	554128700	16710	16710	16710	16710	17
501	20240110	130600	553844630	16710	16710	16710	16710	86
502	20240110	130500	552407570	16710	16710	16710	16710	0
503	20240110	130400	552407570	16710	16720	16720	16710	100
504	20240110	130300	550736350	16720	16720	16720	16720	0
505	20240110	130200	550736350	16720	16720	16720	16720	85
506	20240110	130100	549315150	16720	16720	16720	16720	150
507	20240110	130000	546807150	16740	16720	16740	16720	34
508	20240110	125900	546238110	16740	16730	16740	16720	87
509	20240110	125800	544783440	16720	16720	16720	16720	0
510	20240110	125700	544783440	16720	16720	16720	16720	10
511	20240110	125600	544616240	16720	16720	16720	16720	111
512	20240110	125500	542760320	16720	16720	16720	16720	0
513	20240110	125400	542760320	16720	16720	16720	16720	74
514	20240110	125300	541523040	16730	16720	16730	16720	14
515	20240110	125200	541288830	16750	16750	16750	16750	0
516	20240110	125100	541288830	16750	16750	16750	16750	10
517	20240110	125000	541121330	16720	16720	16720	16720	0
518	20240110	124900	541121330	16720	16720	16720	16720	86
519	20240110	124800	539683410	16720	16720	16720	16720	118
520	20240110	124700	537710450	16710	16710	16710	16710	0
521	20240110	124600	537710450	16710	16710	16710	16710	30
522	20240110	124500	537209150	16710	16710	16710	16710	89
523	20240110	124400	535721960	16710	16710	16710	16710	0
524	20240110	124300	535721960	16710	16720	16720	16710	100
525	20240110	124200	534050840	16710	16720	16720	16710	175
526	20240110	124100	531126340	16720	16720	16720	16720	100
527	20240110	124000	529454340	16720	16720	16720	16710	90
528	20240110	123900	527950340	16750	16750	16750	16750	2
529	20240110	123800	527916840	16750	16750	16750	16750	60
530	20240110	123700	526911840	16750	16750	16750	16750	78
531	20240110	123600	525605340	16710	16710	16710	16710	0
532	20240110	123500	525605340	16710	16710	16710	16710	293
533	20240110	123400	520709310	16710	16710	16710	16710	119
534	20240110	123300	518720820	16710	16760	16760	16710	665
535	20240110	123200	507596760	16760	16770	16770	16760	248
536	20240110	123100	503439550	16770	16820	16820	16770	3625
537	20240110	123000	442542560	16810	16810	16810	16810	0
538	20240110	122900	442542560	16810	16810	16810	16810	38
539	20240110	122800	441903780	16820	16820	16820	16810	48
540	20240110	122700	441096590	16810	16810	16810	16810	0
541	20240110	122600	441096590	16810	16810	16810	16810	0
542	20240110	122500	441096590	16810	16820	16820	16810	89
543	20240110	122400	439600470	16810	16810	16810	16810	0
544	20240110	122300	439600470	16810	16810	16810	16810	0
545	20240110	122200	439600470	16810	16810	16810	16810	1
546	20240110	122100	439583660	16810	16820	16820	16810	87
547	20240110	122000	438121090	16810	16810	16810	16810	0
548	20240110	121900	438121090	16810	16810	16810	16810	86
549	20240110	121800	436675430	16810	16820	16820	16810	88
550	20240110	121700	435196140	16880	16880	16880	16880	0
551	20240110	121600	435196140	16880	16880	16880	16880	0
552	20240110	121500	435196140	16880	16830	16880	16830	136
553	20240110	121400	432904610	16880	16880	16880	16880	0
554	20240110	121300	432904610	16880	16880	16880	16880	0
555	20240110	121200	432904610	16880	16880	16880	16880	5
556	20240110	121100	432820210	16890	16890	16890	16890	18
557	20240110	121000	432516190	16890	16880	16890	16880	44
558	20240110	120900	431773230	16820	16820	16820	16820	0
559	20240110	120800	431773230	16820	16820	16820	16820	86
560	20240110	120700	430326710	16820	16820	16820	16820	253
561	20240110	120600	426071250	16820	16820	16820	16820	28
562	20240110	120500	425600290	16820	16820	16820	16820	208
563	20240110	120400	422101730	16820	16820	16820	16820	86
564	20240110	120300	420655210	16820	16820	16820	16820	0
565	20240110	120200	420655210	16820	16820	16820	16820	0
566	20240110	120100	420655210	16820	16820	16820	16820	94
567	20240110	120000	419074130	16820	16820	16820	16820	0
568	20240110	115900	419074130	16820	16820	16820	16820	0
569	20240110	115800	419074130	16820	16820	16820	16820	156
570	20240110	115700	416450210	16820	16820	16820	16820	87
571	20240110	115600	414986870	16820	16820	16820	16820	0
572	20240110	115500	414986870	16820	16820	16820	16820	0
573	20240110	115400	414986870	16820	16830	16830	16820	89
574	20240110	115300	413489060	16830	16830	16830	16830	0
575	20240110	115200	413489060	16830	16830	16830	16830	0
576	20240110	115100	413489060	16830	16830	16830	16830	10
577	20240110	115000	413320760	16820	16820	16820	16820	89
578	20240110	114900	411823780	16810	16810	16810	16810	0
579	20240110	114800	411823780	16810	16810	16810	16810	0
580	20240110	114700	411823780	16810	16820	16820	16810	87
581	20240110	114600	410361210	16810	16810	16810	16810	0
582	20240110	114500	410361210	16810	16820	16820	16810	73
583	20240110	114400	409133980	16810	16820	16820	16810	87
584	20240110	114300	407670690	16820	16820	16820	16820	3
585	20240110	114200	407620230	16820	16820	16820	16820	149
586	20240110	114100	405114050	16820	16820	16820	16820	5
587	20240110	114000	405029950	16830	16830	16830	16830	81
588	20240110	113900	403666720	16830	16830	16830	16830	0
589	20240110	113800	403666720	16830	16830	16830	16830	60
590	20240110	113700	402656920	16830	16850	16850	16830	126
591	20240110	113600	400535020	16850	16850	16850	16850	0
592	20240110	113500	400535020	16850	16850	16850	16850	0
593	20240110	113400	400535020	16850	16850	16850	16840	86
594	20240110	113300	399085950	16850	16850	16850	16850	0
595	20240110	113200	399085950	16850	16850	16850	16850	0
596	20240110	113100	399085950	16850	16850	16850	16850	257
597	20240110	113000	394755500	16850	16860	16860	16850	94
598	20240110	112900	393171330	16860	16860	16860	16860	1
599	20240110	112800	393154470	16860	16860	16860	16860	12
600	20240110	112700	392952150	16860	16870	16870	16860	180
601	20240110	112600	389917250	16870	16870	16870	16870	1
602	20240110	112500	389900380	16870	16870	16870	16870	100
603	20240110	112400	388213380	16870	16870	16870	16870	0
604	20240110	112300	388213380	16870	16880	16880	16870	162
605	20240110	112200	385479700	16870	16870	16870	16870	0
606	20240110	112100	385479700	16870	16870	16870	16870	0
607	20240110	112000	385479700	16870	16890	16890	16870	105
608	20240110	111900	383707890	16890	16890	16890	16890	0
609	20240110	111800	383707890	16890	16890	16890	16890	2
610	20240110	111700	383674110	16880	16890	16890	16880	390
611	20240110	111600	377090720	16900	16900	16900	16900	0
612	20240110	111500	377090720	16900	16900	16900	16900	1
613	20240110	111400	377073820	16900	16890	16900	16890	89
614	20240110	111300	375570600	16890	16910	16910	16890	318
615	20240110	111200	370199560	16910	16900	16910	16900	266
616	20240110	111100	365702150	16900	16910	16910	16900	19
617	20240110	111000	365380870	16910	16900	16910	16900	392
618	20240110	110900	358755630	16910	16910	16910	16910	118
619	20240110	110800	356760250	16900	16900	16900	16900	0
620	20240110	110700	356760250	16900	16900	16900	16900	0
621	20240110	110600	356760250	16900	16910	16910	16900	86
622	20240110	110500	355306190	16910	16910	16910	16910	0
623	20240110	110400	355306190	16910	16920	16920	16910	73
624	20240110	110300	354071070	16920	16920	16920	16920	11
625	20240110	110200	353884950	16940	16940	16940	16940	0
626	20240110	110100	353884950	16940	16940	16940	16940	6
627	20240110	110000	353783310	16900	16900	16900	16900	0
628	20240110	105900	353783310	16900	16910	16910	16900	88
629	20240110	105800	352295250	16910	16910	16910	16910	10
630	20240110	105700	352126150	16900	16900	16900	16900	0
631	20240110	105600	352126150	16900	16900	16900	16900	0
632	20240110	105500	352126150	16900	16900	16900	16900	87
633	20240110	105400	350655850	16900	16900	16900	16900	0
634	20240110	105300	350655850	16900	16900	16900	16900	0
635	20240110	105200	350655850	16900	16900	16900	16900	479
636	20240110	105100	342560750	16910	16910	16910	16910	4
637	20240110	105000	342493110	16900	16910	16910	16900	301
638	20240110	104900	337403800	16920	16930	16930	16920	293
639	20240110	104800	332445400	16940	16940	16940	16940	0
640	20240110	104700	332445400	16940	16940	16940	16940	5
641	20240110	104600	332360700	16940	16940	16940	16940	0
642	20240110	104500	332360700	16940	16930	16940	16930	98
643	20240110	104400	330701460	16930	16930	16930	16930	0
644	20240110	104300	330701460	16930	16940	16940	16930	86
645	20240110	104200	329244780	16960	16960	16960	16960	0
646	20240110	104100	329244780	16960	16960	16960	16960	13
647	20240110	104000	329024300	16930	16930	16930	16930	0
648	20240110	103900	329024300	16930	16930	16930	16930	87
649	20240110	103800	327551390	16950	16950	16950	16950	0
650	20240110	103700	327551390	16950	16950	16950	16950	15
651	20240110	103600	327297140	16940	16950	16950	16940	88
652	20240110	103500	325806370	16920	16960	16960	16920	269
653	20240110	103400	321254770	16930	16930	16930	16930	65
654	20240110	103300	320154320	16930	16920	16930	16920	112
655	20240110	103200	318258940	16930	16990	16990	16930	443
656	20240110	103100	310745990	17000	17030	17030	17000	95
657	20240110	103000	309130050	17070	17070	17070	17070	1
658	20240110	102900	309112980	17160	17160	17160	17160	0
659	20240110	102800	309112980	17160	17160	17160	17160	0
660	20240110	102700	309112980	17160	17160	17160	17160	0
661	20240110	102600	309112980	17160	17160	17160	17160	15
662	20240110	102500	308855580	17110	17100	17110	17100	215
663	20240110	102400	305177800	17100	17000	17100	17000	196
664	20240110	102300	301838800	17000	17000	17000	16990	88
665	20240110	102200	300343300	16930	16930	16930	16930	0
666	20240110	102100	300343300	16930	16930	16930	16930	107
667	20240110	102000	298531790	16930	16930	16930	16930	0
668	20240110	101900	298531790	16930	16930	16930	16930	53
669	20240110	101800	297634500	16930	16930	16930	16930	87
670	20240110	101700	296161590	16930	16930	16930	16930	5
671	20240110	101600	296076940	16920	16920	16920	16920	0
672	20240110	101500	296076940	16920	16920	16920	16920	6
673	20240110	101400	295975420	16920	16920	16930	16920	154
674	20240110	101300	293369210	16970	16970	16970	16970	14
675	20240110	101200	293131630	16990	16990	16990	16990	0
676	20240110	101100	293131630	16990	16990	16990	16990	3
677	20240110	101000	293080660	17000	16880	17000	16880	79
678	20240110	100900	291744880	16890	16900	16900	16890	100
679	20240110	100800	290055760	16890	16890	16890	16890	1
680	20240110	100700	290038870	16890	16950	16950	16890	79
681	20240110	100600	288701560	16950	16880	16950	16880	105
682	20240110	100500	286928810	16880	16880	16880	16880	141
683	20240110	100400	284548730	16880	16900	16900	16880	285
684	20240110	100300	279737830	16900	16900	16900	16900	5
685	20240110	100200	279653330	16900	16900	16900	16900	77
686	20240110	100100	278352030	16870	16960	16960	16870	696
687	20240110	100000	266566750	16960	16960	16960	16960	117
688	20240110	095900	264582430	16960	16960	16960	16960	0
689	20240110	095800	264582430	16960	16970	16970	16960	172
690	20240110	095700	261664960	16960	16970	16970	16960	258
691	20240110	095600	257288780	16960	16960	16960	16960	0
692	20240110	095500	257288780	16960	16960	16960	16960	0
693	20240110	095400	257288780	16960	16960	16960	16960	90
694	20240110	095300	255762380	16960	16960	16960	16960	0
695	20240110	095200	255762380	16960	16960	16960	16960	55
696	20240110	095100	254829580	16960	16960	16960	16960	0
697	20240110	095000	254829580	16960	16960	16960	16960	337
698	20240110	094900	249114060	16960	16970	16970	16960	90
699	20240110	094800	247586790	16960	16970	16970	16960	151
700	20240110	094700	245024350	16990	17000	17000	16990	51
701	20240110	094600	244157830	17000	17000	17000	17000	78
702	20240110	094500	242831830	17000	17020	17020	17000	60
703	20240110	094400	241810800	17020	17030	17030	17020	185
704	20240110	094300	238661330	17050	17050	17050	17050	0
705	20240110	094200	238661330	17050	17080	17080	17050	71
706	20240110	094100	237450600	17090	17060	17090	17060	26
707	20240110	094000	237006920	17050	17070	17070	17050	141
708	20240110	093900	234601940	17070	17070	17070	17070	1
709	20240110	093800	234584870	17100	17120	17120	17100	8
710	20240110	093700	234448050	17070	17170	17170	17070	106
711	20240110	093600	232638030	17170	17080	17170	17080	464
712	20240110	093500	224703880	17080	17020	17080	17020	155
713	20240110	093400	222064940	16950	17050	17050	16950	1029
714	20240110	093300	204580130	17050	17080	17080	17050	352
715	20240110	093200	198574740	17080	17090	17090	17080	196
716	20240110	093100	195226390	17090	17100	17100	17080	427
717	20240110	093000	187926110	17100	17140	17140	17100	499
718	20240110	092900	179383730	17190	17190	17190	17190	72
719	20240110	092800	178146050	17190	17190	17190	17190	1
720	20240110	092700	178128860	17190	17190	17190	17190	46
721	20240110	092600	177338120	17190	17150	17190	17150	250
722	20240110	092500	173042820	17150	17180	17180	17150	224
723	20240110	092400	169199070	17190	17170	17190	17170	3
724	20240110	092300	169147520	17160	17170	17170	17160	457
725	20240110	092200	161304060	17160	17190	17190	17160	505
726	20240110	092100	152627750	17180	17190	17190	17180	1000
727	20240110	092000	135446870	17180	17180	17180	17180	69
728	20240110	091900	134261450	17180	17190	17190	17180	87
729	20240110	091800	132766020	17180	17180	17180	17180	6
730	20240110	091700	132662940	17180	17250	17250	17180	121
731	20240110	091600	130582370	17200	17190	17200	17190	97
732	20240110	091500	128914910	17180	17230	17230	17180	1959
733	20240110	091400	95248170	17440	17210	17440	17200	279
734	20240110	091300	90429460	17210	17380	17380	17210	35
735	20240110	091200	89824170	17400	17210	17400	17210	248
736	20240110	091100	85509170	17260	17260	17260	17260	20
737	20240110	091000	85163970	17260	17260	17260	17260	1
738	20240110	090900	85146710	17210	17200	17210	17200	9
739	20240110	090800	84991840	17210	17210	17210	17210	42
740	20240110	090700	84269020	17150	17200	17200	17070	454
741	20240110	090600	76485220	17210	17260	17260	17030	452
742	20240110	090500	68736330	17260	17500	17500	17260	2701
743	20240110	090400	21621950	17500	17500	17500	17500	0
744	20240110	090300	21621950	17500	17500	17500	17500	16
745	20240110	090200	21341950	17500	17490	17500	17490	194
746	20240110	090100	17948590	17490	17670	17670	17490	243
747	20240110	090000	13656940	17470	17710	17710	17470	772