KissMeData/018250/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	190400	613012800	17780	17780	17780	17780	1513
3	20240105	190300	613012800	17780	17780	17780	17780	0
4	20240105	190200	613012800	17780	17780	17780	17780	0
5	20240105	190100	613012800	17780	17780	17780	17780	0
6	20240105	190000	613012800	17780	17780	17780	17780	0
7	20240105	185900	613012800	17780	17780	17780	17780	0
8	20240105	185800	613012800	17780	17780	17780	17780	0
9	20240105	185700	613012800	17780	17780	17780	17780	0
10	20240105	185600	613012800	17780	17780	17780	17780	0
11	20240105	185500	613012800	17780	17780	17780	17780	0
12	20240105	185400	613012800	17780	17780	17780	17780	0
13	20240105	185300	613012800	17780	17780	17780	17780	0
14	20240105	185200	613012800	17780	17780	17780	17780	0
15	20240105	185100	613012800	17780	17780	17780	17780	0
16	20240105	185000	613012800	17780	17780	17780	17780	0
17	20240105	184900	613012800	17780	17780	17780	17780	0
18	20240105	184800	613012800	17780	17780	17780	17780	0
19	20240105	184700	613012800	17780	17780	17780	17780	0
20	20240105	184600	613012800	17780	17780	17780	17780	0
21	20240105	184500	613012800	17780	17780	17780	17780	0
22	20240105	184400	613012800	17780	17780	17780	17780	0
23	20240105	184300	613012800	17780	17780	17780	17780	0
24	20240105	184200	613012800	17780	17780	17780	17780	0
25	20240105	184100	613012800	17780	17780	17780	17780	0
26	20240105	184000	613012800	17780	17780	17780	17780	0
27	20240105	183900	613012800	17780	17780	17780	17780	0
28	20240105	183800	613012800	17780	17780	17780	17780	0
29	20240105	183700	613012800	17780	17780	17780	17780	0
30	20240105	183600	613012800	17780	17780	17780	17780	0
31	20240105	183500	613012800	17780	17780	17780	17780	0
32	20240105	183400	613012800	17780	17780	17780	17780	1513
33	20240105	183300	613012800	17780	17780	17780	17780	0
34	20240105	183200	613012800	17780	17780	17780	17780	0
35	20240105	183100	613012800	17780	17780	17780	17780	0
36	20240105	183000	613012800	17780	17780	17780	17780	0
37	20240105	182900	613012800	17780	17780	17780	17780	0
38	20240105	182800	613012800	17780	17780	17780	17780	0
39	20240105	182700	613012800	17780	17780	17780	17780	0
40	20240105	182600	613012800	17780	17780	17780	17780	0
41	20240105	182500	613012800	17780	17780	17780	17780	0
42	20240105	182400	613012800	17780	17780	17780	17780	0
43	20240105	182300	613012800	17780	17780	17780	17780	0
44	20240105	182200	613012800	17780	17780	17780	17780	0
45	20240105	182100	613012800	17780	17780	17780	17780	0
46	20240105	182000	613012800	17780	17780	17780	17780	0
47	20240105	181900	613012800	17780	17780	17780	17780	0
48	20240105	181800	613012800	17780	17780	17780	17780	0
49	20240105	181700	613012800	17780	17780	17780	17780	0
50	20240105	181600	613012800	17780	17780	17780	17780	0
51	20240105	181500	613012800	17780	17780	17780	17780	0
52	20240105	181400	613012800	17780	17780	17780	17780	0
53	20240105	181300	613012800	17780	17780	17780	17780	0
54	20240105	181200	613012800	17780	17780	17780	17780	0
55	20240105	181100	613012800	17780	17780	17780	17780	0
56	20240105	181000	613012800	17780	17780	17780	17780	0
57	20240105	180900	613012800	17780	17780	17780	17780	0
58	20240105	180800	613012800	17780	17780	17780	17780	0
59	20240105	180700	613012800	17780	17780	17780	17780	0
60	20240105	180600	613012800	17780	17780	17780	17780	0
61	20240105	180500	613012800	17780	17780	17780	17780	0
62	20240105	180400	613012800	17780	17780	17780	17780	1513
63	20240105	180300	613012800	17780	17780	17780	17780	0
64	20240105	180200	613012800	17780	17780	17780	17780	0
65	20240105	180100	613012800	17780	17780	17780	17780	0
66	20240105	180000	613012800	17780	17780	17780	17780	0
67	20240105	175900	613012800	17780	17780	17780	17780	0
68	20240105	175800	613012800	17780	17780	17780	17780	0
69	20240105	175700	613012800	17780	17780	17780	17780	0
70	20240105	175600	613012800	17780	17780	17780	17780	0
71	20240105	175500	613012800	17780	17780	17780	17780	0
72	20240105	175400	613012800	17780	17780	17780	17780	0
73	20240105	175300	613012800	17780	17780	17780	17780	0
74	20240105	175200	613012800	17780	17780	17780	17780	0
75	20240105	175100	613012800	17780	17780	17780	17780	0
76	20240105	175000	613012800	17780	17780	17780	17780	0
77	20240105	174900	613012800	17780	17780	17780	17780	0
78	20240105	174800	613012800	17780	17780	17780	17780	0
79	20240105	174700	613012800	17780	17780	17780	17780	0
80	20240105	174600	613012800	17780	17780	17780	17780	0
81	20240105	174500	613012800	17780	17780	17780	17780	0
82	20240105	174400	613012800	17780	17780	17780	17780	0
83	20240105	174300	613012800	17780	17780	17780	17780	0
84	20240105	174200	613012800	17780	17780	17780	17780	0
85	20240105	174100	613012800	17780	17780	17780	17780	0
86	20240105	174000	613012800	17780	17780	17780	17780	0
87	20240105	173900	613012800	17780	17780	17780	17780	0
88	20240105	173800	613012800	17780	17780	17780	17780	0
89	20240105	173700	613012800	17780	17780	17780	17780	0
90	20240105	173600	613012800	17780	17780	17780	17780	0
91	20240105	173500	613012800	17780	17780	17780	17780	0
92	20240105	173400	613012800	17780	17780	17780	17780	1513
93	20240105	173300	613012800	17780	17780	17780	17780	0
94	20240105	173200	613012800	17780	17780	17780	17780	0
95	20240105	173100	613012800	17780	17780	17780	17780	0
96	20240105	173000	613012800	17780	17780	17780	17780	0
97	20240105	172900	613012800	17780	17780	17780	17780	0
98	20240105	172800	613012800	17780	17780	17780	17780	0
99	20240105	172700	613012800	17780	17780	17780	17780	0
100	20240105	172600	613012800	17780	17780	17780	17780	0
101	20240105	172500	613012800	17780	17780	17780	17780	0
102	20240105	172400	613012800	17780	17780	17780	17780	0
103	20240105	172300	613012800	17780	17780	17780	17780	0
104	20240105	172200	613012800	17780	17780	17780	17780	0
105	20240105	172100	613012800	17780	17780	17780	17780	0
106	20240105	172000	613012800	17780	17780	17780	17780	0
107	20240105	171900	613012800	17780	17780	17780	17780	0
108	20240105	171800	613012800	17780	17780	17780	17780	0
109	20240105	171700	613012800	17780	17780	17780	17780	0
110	20240105	171600	613012800	17780	17780	17780	17780	0
111	20240105	171500	613012800	17780	17780	17780	17780	0
112	20240105	171400	613012800	17780	17780	17780	17780	0
113	20240105	171300	613012800	17780	17780	17780	17780	0
114	20240105	171200	613012800	17780	17780	17780	17780	0
115	20240105	171100	613012800	17780	17780	17780	17780	0
116	20240105	171000	613012800	17780	17780	17780	17780	0
117	20240105	170900	613012800	17780	17780	17780	17780	0
118	20240105	170800	613012800	17780	17780	17780	17780	0
119	20240105	170700	613012800	17780	17780	17780	17780	0
120	20240105	170600	613012800	17780	17780	17780	17780	0
121	20240105	170500	613012800	17780	17780	17780	17780	0
122	20240105	170400	613012800	17780	17780	17780	17780	1513
123	20240105	170300	613012800	17780	17780	17780	17780	0
124	20240105	170200	613012800	17780	17780	17780	17780	0
125	20240105	170100	613012800	17780	17780	17780	17780	0
126	20240105	170000	613012800	17780	17780	17780	17780	0
127	20240105	165900	613012800	17780	17780	17780	17780	0
128	20240105	165800	613012800	17780	17780	17780	17780	0
129	20240105	165700	613012800	17780	17780	17780	17780	0
130	20240105	165600	613012800	17780	17780	17780	17780	0
131	20240105	165500	613012800	17780	17780	17780	17780	0
132	20240105	165400	613012800	17780	17780	17780	17780	0
133	20240105	165300	613012800	17780	17780	17780	17780	0
134	20240105	165200	613012800	17780	17780	17780	17780	0
135	20240105	165100	613012800	17780	17780	17780	17780	0
136	20240105	165000	613012800	17780	17780	17780	17780	0
137	20240105	164900	613012800	17780	17780	17780	17780	0
138	20240105	164800	613012800	17780	17780	17780	17780	0
139	20240105	164700	613012800	17780	17780	17780	17780	0
140	20240105	164600	613012800	17780	17780	17780	17780	0
141	20240105	164500	613012800	17780	17780	17780	17780	0
142	20240105	164400	613012800	17780	17780	17780	17780	0
143	20240105	164300	613012800	17780	17780	17780	17780	0
144	20240105	164200	613012800	17780	17780	17780	17780	0
145	20240105	164100	613012800	17780	17780	17780	17780	0
146	20240105	164000	613012800	17780	17780	17780	17780	0
147	20240105	163900	613012800	17780	17780	17780	17780	0
148	20240105	163800	613012800	17780	17780	17780	17780	0
149	20240105	163700	613012800	17780	17780	17780	17780	0
150	20240105	163600	613012800	17780	17780	17780	17780	0
151	20240105	163500	613012800	17780	17780	17780	17780	0
152	20240105	163400	613012800	17780	17780	17780	17780	1513
153	20240105	163300	613012800	17780	17780	17780	17780	0
154	20240105	163200	613012800	17780	17780	17780	17780	0
155	20240105	163100	613012800	17780	17780	17780	17780	0
156	20240105	163000	613012800	17780	17780	17780	17780	0
157	20240105	162900	613012800	17780	17780	17780	17780	0
158	20240105	162800	613012800	17780	17780	17780	17780	0
159	20240105	162700	613012800	17780	17780	17780	17780	0
160	20240105	162600	613012800	17780	17780	17780	17780	0
161	20240105	162500	613012800	17780	17780	17780	17780	0
162	20240105	162400	613012800	17780	17780	17780	17780	0
163	20240105	162300	613012800	17780	17780	17780	17780	0
164	20240105	162200	613012800	17780	17780	17780	17780	0
165	20240105	162100	613012800	17780	17780	17780	17780	0
166	20240105	162000	613012800	17780	17780	17780	17780	0
167	20240105	161900	613012800	17780	17780	17780	17780	0
168	20240105	161800	613012800	17780	17780	17780	17780	0
169	20240105	161700	613012800	17780	17780	17780	17780	0
170	20240105	161600	613012800	17780	17780	17780	17780	0
171	20240105	161500	613012800	17780	17780	17780	17780	0
172	20240105	161400	613012800	17780	17780	17780	17780	0
173	20240105	161300	613012800	17780	17780	17780	17780	0
174	20240105	161200	613012800	17780	17780	17780	17780	0
175	20240105	161100	613012800	17780	17780	17780	17780	0
176	20240105	161000	613012800	17780	17780	17780	17780	0
177	20240105	160900	613012800	17780	17780	17780	17780	0
178	20240105	160800	613012800	17780	17780	17780	17780	0
179	20240105	160700	613012800	17780	17780	17780	17780	0
180	20240105	160600	613012800	17780	17780	17780	17780	0
181	20240105	160500	613012800	17780	17780	17780	17780	0
182	20240105	160400	613012800	17780	17780	17780	17780	1513
183	20240105	160300	613012800	17780	17780	17780	17780	0
184	20240105	160200	613012800	17780	17780	17780	17780	0
185	20240105	160100	613012800	17780	17780	17780	17780	0
186	20240105	160000	613012800	17780	17780	17780	17780	0
187	20240105	155900	613012800	17780	17780	17780	17780	0
188	20240105	155800	613012800	17780	17780	17780	17780	0
189	20240105	155700	613012800	17780	17780	17780	17780	0
190	20240105	155600	613012800	17780	17780	17780	17780	0
191	20240105	155500	613012800	17780	17780	17780	17780	0
192	20240105	155400	613012800	17780	17780	17780	17780	0
193	20240105	155300	613012800	17780	17780	17780	17780	0
194	20240105	155200	613012800	17780	17780	17780	17780	0
195	20240105	155100	613012800	17780	17780	17780	17780	0
196	20240105	155000	613012800	17780	17780	17780	17780	0
197	20240105	154900	613012800	17780	17780	17780	17780	0
198	20240105	154800	613012800	17780	17780	17780	17780	0
199	20240105	154700	613012800	17780	17780	17780	17780	0
200	20240105	154600	613012800	17780	17780	17780	17780	0
201	20240105	154500	613012800	17780	17780	17780	17780	0
202	20240105	154400	613012800	17780	17780	17780	17780	0
203	20240105	154300	613012800	17780	17780	17780	17780	0
204	20240105	154200	613012800	17780	17780	17780	17780	0
205	20240105	154100	613012800	17780	17780	17780	17780	0
206	20240105	154000	613012800	17780	17780	17780	17780	0
207	20240105	153900	613012800	17780	17780	17780	17780	0
208	20240105	153800	613012800	17780	17780	17780	17780	0
209	20240105	153700	613012800	17780	17780	17780	17780	0
210	20240105	153600	613012800	17780	17780	17780	17780	0
211	20240105	153500	613012800	17780	17780	17780	17780	0
212	20240105	153400	613012800	17780	17780	17780	17780	1513
213	20240105	153300	613012800	17780	17780	17780	17780	0
214	20240105	153200	613012800	17780	17780	17780	17780	0
215	20240105	153100	613012800	17780	17780	17780	17780	0
216	20240105	153000	613012800	17780	17780	17780	17780	1513
217	20240105	152900	586111660	17790	17790	17790	17790	0
218	20240105	152800	586111660	17790	17790	17790	17790	0
219	20240105	152700	586111660	17790	17790	17790	17790	0
220	20240105	152600	586111660	17790	17790	17790	17790	0
221	20240105	152500	586111660	17790	17790	17790	17790	0
222	20240105	152400	586111660	17790	17790	17790	17790	0
223	20240105	152300	586111660	17790	17790	17790	17790	0
224	20240105	152200	586111660	17790	17790	17790	17790	0
225	20240105	152100	586111660	17790	17790	17790	17790	0
226	20240105	152000	586111660	17790	17790	17790	17790	0
227	20240105	151900	586111660	17790	17790	17800	17790	51
228	20240105	151800	585204000	17800	17790	17800	17790	2
229	20240105	151700	585168410	17790	17790	17790	17790	43
230	20240105	151600	584403440	17790	17790	17800	17780	415
231	20240105	151500	577021200	17790	17800	17800	17780	138
232	20240105	151400	574565820	17790	17820	17820	17790	80
233	20240105	151300	573140530	17830	17830	17830	17820	93
234	20240105	151200	571482470	17820	17820	17820	17820	22
235	20240105	151100	571090430	17810	17800	17810	17800	10
236	20240105	151000	570912360	17790	17780	17790	17780	257
237	20240105	150900	566340370	17790	17800	17810	17790	50
238	20240105	150800	565450190	17800	17800	17800	17800	1
239	20240105	150700	565432390	17780	17780	17780	17780	1
240	20240105	150600	565414610	17800	17800	17800	17800	6
241	20240105	150500	565307810	17790	17790	17790	17790	0
242	20240105	150400	565307810	17790	17780	17790	17780	23
243	20240105	150300	564898660	17790	17790	17790	17780	532
244	20240105	150200	555435190	17790	17800	17800	17790	206
245	20240105	150100	551768710	17810	17810	17810	17810	0
246	20240105	150000	551768710	17810	17800	17810	17800	4
247	20240105	145900	551697500	17810	17810	17810	17810	1
248	20240105	145800	551679690	17800	17790	17800	17790	26
249	20240105	145700	551217050	17780	17790	17800	17780	89
250	20240105	145600	549633710	17800	17790	17800	17790	15
251	20240105	145500	549366850	17790	17790	17790	17780	65
252	20240105	145400	548210800	17790	17790	17790	17780	18
253	20240105	145300	547890720	17780	17790	17790	17780	310
254	20240105	145200	542377290	17800	17800	17800	17790	55
255	20240105	145100	541398370	17800	17800	17800	17800	0
256	20240105	145000	541398370	17800	17790	17800	17790	37
257	20240105	144900	540740120	17800	17800	17800	17790	28
258	20240105	144800	540241860	17800	17790	17800	17780	44
259	20240105	144700	539459220	17790	17780	17790	17780	16
260	20240105	144600	539174730	17790	17790	17800	17780	130
261	20240105	144500	536862170	17780	17780	17780	17780	14
262	20240105	144400	536613250	17770	17780	17780	17770	28
263	20240105	144300	536115640	17770	17780	17780	17770	37
264	20240105	144200	535457920	17770	17780	17780	17770	55
265	20240105	144100	534480360	17780	17780	17780	17780	1
266	20240105	144000	534462580	17770	17770	17780	17770	38
267	20240105	143900	533787310	17780	17780	17780	17780	0
268	20240105	143800	533787310	17780	17780	17780	17770	67
269	20240105	143700	532596110	17770	17770	17770	17770	15
270	20240105	143600	532329560	17760	17770	17770	17760	60
271	20240105	143500	531263690	17760	17780	17780	17760	251
272	20240105	143400	526803660	17780	17780	17780	17770	21
273	20240105	143300	526430340	17780	17780	17780	17780	14
274	20240105	143200	526181420	17770	17780	17780	17770	21
275	20240105	143100	525808100	17780	17780	17780	17780	14
276	20240105	143000	525559180	17760	17770	17780	17760	50
277	20240105	142900	524670550	17790	17790	17790	17790	1
278	20240105	142800	524652760	17780	17780	17780	17760	398
279	20240105	142700	517580380	17770	17830	17840	17770	141
280	20240105	142600	515073020	17790	17820	17830	17790	115
281	20240105	142500	513023390	17790	17800	17830	17790	82
282	20240105	142400	511562930	17790	17790	17790	17790	28
283	20240105	142300	511064810	17800	17800	17830	17790	113
284	20240105	142200	509051400	17790	17790	17790	17790	18
285	20240105	142100	508731180	17790	17790	17800	17790	51
286	20240105	142000	507823780	17780	17790	17790	17780	21
287	20240105	141900	507450390	17780	17780	17790	17770	48
288	20240105	141800	506597130	17780	17770	17780	17770	43
289	20240105	141700	505833010	17770	17770	17770	17770	38
290	20240105	141600	505157750	17770	17770	17770	17770	0
291	20240105	141500	505157750	17770	17770	17770	17770	18
292	20240105	141400	504837890	17780	17770	17780	17770	49
293	20240105	141300	503966850	17770	17780	17780	17760	564
294	20240105	141200	493941900	17780	17820	17820	17780	781
295	20240105	141100	480037000	17820	17810	17820	17810	82
296	20240105	141000	478575900	17810	17810	17810	17810	55
297	20240105	140900	477596350	17800	17800	17810	17800	72
298	20240105	140800	476314250	17800	17810	17810	17800	21
299	20240105	140700	475940440	17800	17810	17810	17800	37
300	20240105	140600	475281610	17800	17800	17800	17800	21
301	20240105	140500	474907810	17810	17810	17810	17800	48
302	20240105	140400	474053390	17800	17790	17800	17790	61
303	20240105	140300	472967730	17790	17800	17800	17790	21
304	20240105	140200	472594130	17790	17790	17790	17790	18
305	20240105	140100	472273910	17800	17800	17800	17800	32
306	20240105	140000	471704310	17790	17800	17810	17790	120
307	20240105	135900	469567550	17800	17810	17810	17800	7
308	20240105	135800	469442940	17810	17800	17820	17800	26
309	20240105	135700	468979870	17800	17810	17810	17800	32
310	20240105	135600	468410130	17800	17800	17810	17800	120
311	20240105	135500	466273360	17800	17800	17800	17790	30
312	20240105	135400	465739580	17800	17800	17800	17790	31
313	20240105	135300	465187920	17780	17790	17800	17780	267
314	20240105	135200	460436280	17790	17780	17790	17780	16
315	20240105	135100	460151780	17790	17790	17790	17780	39
316	20240105	135000	459458200	17790	17790	17790	17780	200
317	20240105	134900	455900610	17780	17790	17790	17780	42
318	20240105	134800	455153800	17780	17780	17780	17780	0
319	20240105	134700	455153800	17780	17840	17840	17780	5008
320	20240105	134600	365969610	17840	17840	17840	17840	14
321	20240105	134500	365719850	17840	17840	17850	17840	205
322	20240105	134400	362062050	17840	17850	17860	17840	45
323	20240105	134300	361258620	17850	17850	17850	17850	112
324	20240105	134200	359259420	17850	17850	17850	17850	29
325	20240105	134100	358741770	17850	17850	17860	17850	108
326	20240105	134000	356813160	17850	17850	17850	17850	43
327	20240105	133900	356045610	17850	17850	17850	17850	14
328	20240105	133800	355795710	17850	17850	17850	17850	23
329	20240105	133700	355385160	17850	17850	17850	17850	14
330	20240105	133600	355135260	17850	17860	17860	17850	51
331	20240105	133500	354224540	17850	17850	17850	17850	14
332	20240105	133400	353974640	17850	17850	17850	17850	39
333	20240105	133300	353278490	17850	17850	17850	17850	17
334	20240105	133200	352975040	17850	17850	17850	17850	14
335	20240105	133100	352725140	17850	17860	17860	17850	15
336	20240105	133000	352457380	17860	17860	17860	17860	30
337	20240105	132900	351921580	17860	17850	17860	17850	169
338	20240105	132800	348903310	17850	17850	17850	17840	16
339	20240105	132700	348617850	17840	17840	17850	17840	25
340	20240105	132600	348171840	17840	17840	17850	17840	29
341	20240105	132500	347654470	17850	17840	17850	17840	17
342	20240105	132400	347351160	17840	17850	17850	17840	44
343	20240105	132300	346565880	17850	17850	17850	17850	44
344	20240105	132200	345780480	17850	17850	17850	17840	201
345	20240105	132100	342192810	17850	17850	17850	17850	16
346	20240105	132000	341907210	17840	17850	17850	17840	26
347	20240105	131900	341443230	17840	17840	17850	17840	57
348	20240105	131800	340426110	17850	17840	17850	17840	15
349	20240105	131700	340158500	17850	17840	17850	17840	15
350	20240105	131600	339890890	17840	17840	17840	17840	31
351	20240105	131500	339337850	17840	17840	17840	17840	14
352	20240105	131400	339088090	17840	17840	17840	17840	15
353	20240105	131300	338820490	17840	17840	17840	17840	33
354	20240105	131200	338231770	17840	17850	17850	17840	65
355	20240105	131100	337071850	17850	17850	17850	17850	57
356	20240105	131000	336054400	17850	17830	17850	17830	95
357	20240105	130900	334359470	17830	17830	17830	17830	14
358	20240105	130800	334109850	17830	17850	17850	17830	1362
359	20240105	130700	309809400	17850	17860	17870	17850	84
360	20240105	130600	308309290	17850	17860	17860	17850	1220
361	20240105	130500	286521770	17860	17860	17860	17860	14
362	20240105	130400	286271730	17860	17860	17860	17860	14
363	20240105	130300	286021690	17860	17870	17870	17860	176
364	20240105	130200	282876880	17870	17870	17880	17870	16
365	20240105	130100	282590950	17870	17870	17870	17870	14
366	20240105	130000	282340770	17870	17880	17880	17870	115
367	20240105	125900	280285330	17870	17870	17870	17870	14
368	20240105	125800	280035150	17870	17870	17870	17870	47
369	20240105	125700	279195260	17870	17880	17880	17870	20
370	20240105	125600	278837850	17870	17870	17880	17870	71
371	20240105	125500	277568750	17880	17870	17880	17870	45
372	20240105	125400	276764290	17870	17870	17870	17870	24
373	20240105	125300	276335410	17870	17870	17870	17870	14
374	20240105	125200	276085230	17870	17870	17870	17870	14
375	20240105	125100	275835050	17870	17870	17870	17870	26
376	20240105	125000	275370430	17870	17860	17870	17860	32
377	20240105	124900	274798870	17870	17870	17870	17870	15
378	20240105	124800	274530820	17870	17860	17870	17860	27
379	20240105	124700	274048590	17870	17870	17870	17870	14
380	20240105	124600	273798410	17870	17860	17870	17860	323
381	20240105	124500	268026910	17870	17860	17870	17860	29
382	20240105	124400	267508820	17860	17860	17860	17860	14
383	20240105	124300	267258780	17870	17860	17870	17860	57
384	20240105	124200	266240610	17870	17870	17870	17870	1
385	20240105	124100	266222740	17870	17870	17870	17870	13
386	20240105	124000	265990430	17870	17860	17870	17860	58
387	20240105	123900	264954110	17860	17860	17860	17860	30
388	20240105	123800	264418310	17870	17860	17870	17860	15
389	20240105	123700	264150400	17860	17860	17860	17860	28
390	20240105	123600	263650320	17870	17860	17870	17860	38
391	20240105	123500	262971310	17860	17870	17870	17860	137
392	20240105	123400	260523440	17860	17860	17870	17860	44
393	20240105	123300	259737450	17860	17860	17860	17860	41
394	20240105	123200	259005190	17860	17860	17860	17860	14
395	20240105	123100	258755150	17860	17870	17870	17860	418
396	20240105	123000	251286810	17870	17870	17870	17870	37
397	20240105	122900	250625620	17870	17870	17870	17870	14
398	20240105	122800	250375440	17870	17870	17870	17870	28
399	20240105	122700	249875080	17870	17870	17870	17870	0
400	20240105	122600	249875080	17870	17880	17880	17870	118
401	20240105	122500	247765580	17880	17880	17880	17880	14
402	20240105	122400	247515260	17890	17890	17900	17890	89
403	20240105	122300	245923040	17890	17890	17890	17890	25
404	20240105	122200	245475790	17890	17890	17890	17890	14
405	20240105	122100	245225330	17890	17890	17890	17890	14
406	20240105	122000	244974870	17900	17890	17900	17890	196
407	20240105	121900	241468420	17890	17890	17890	17890	25
408	20240105	121800	241021170	17890	17890	17900	17890	71
409	20240105	121700	239750650	17890	17890	17890	17890	14
410	20240105	121600	239500190	17900	17890	17900	17890	54
411	20240105	121500	238533820	17890	17890	17890	17890	14
412	20240105	121400	238283360	17890	17890	17890	17890	23
413	20240105	121300	237871890	17890	17890	17890	17890	39
414	20240105	121200	237174180	17890	17890	17890	17890	0
415	20240105	121100	237174180	17890	17890	17890	17890	15
416	20240105	121000	236905830	17890	17900	17900	17890	32
417	20240105	120900	236333080	17910	17890	17910	17890	55
418	20240105	120800	235348900	17900	17900	17910	17900	21
419	20240105	120700	234972980	17900	17900	17900	17900	0
420	20240105	120600	234972980	17900	17900	17900	17880	986
421	20240105	120500	217338820	17900	17900	17900	17900	28
422	20240105	120400	216837620	17900	17900	17900	17900	17
423	20240105	120300	216533320	17900	17900	17910	17900	51
424	20240105	120200	215620410	17900	17910	17910	17900	1059
425	20240105	120100	196655550	17910	17910	17910	17910	83
426	20240105	120000	195169020	17910	17920	17920	17910	23
427	20240105	115900	194757080	17910	17910	17910	17910	15
428	20240105	115800	194488430	17910	17910	17910	17910	15
429	20240105	115700	194219780	17920	17910	17920	17910	30
430	20240105	115600	193682470	17910	17910	17910	17910	15
431	20240105	115500	193413820	17910	17910	17920	17910	92
432	20240105	115400	191765630	17910	17910	17910	17910	15
433	20240105	115300	191496980	17910	17920	17920	17910	56
434	20240105	115200	190493750	17910	17920	17920	17910	144
435	20240105	115100	187913710	17910	17910	17920	17910	480
436	20240105	115000	179313100	17910	17910	17910	17910	28
437	20240105	114900	178811620	17900	17900	17900	17900	28
438	20240105	114800	178310420	17910	17910	17910	17910	6
439	20240105	114700	178202960	17910	17900	17910	17900	53
440	20240105	114600	177254160	17910	17900	17910	17900	6
441	20240105	114500	177146750	17900	17900	17900	17900	31
442	20240105	114400	176591850	17910	17910	17910	17910	6
443	20240105	114300	176484390	17910	17920	17920	17900	62
444	20240105	114200	175373700	17920	17930	17930	17920	25
445	20240105	114100	174925690	17920	17900	17920	17900	124
446	20240105	114000	172704180	17900	17900	17910	17900	38
447	20240105	113900	172023970	17900	17890	17900	17890	26
448	20240105	113800	171558710	17900	17900	17900	17900	14
449	20240105	113700	171308110	17900	17890	17900	17890	21
450	20240105	113600	170932410	17900	17900	17900	17890	20
451	20240105	113500	170574460	17890	17890	17890	17890	23
452	20240105	113400	170162990	17900	17900	17900	17900	28
453	20240105	113300	169661790	17890	17890	17890	17890	0
454	20240105	113200	169661790	17890	17890	17890	17890	36
455	20240105	113100	169017750	17890	17890	17900	17890	20
456	20240105	113000	168659940	17890	17890	17890	17890	39
457	20240105	112900	167962230	17900	17900	17900	17900	1
458	20240105	112800	167944330	17900	17900	17900	17890	25
459	20240105	112700	167497050	17900	17900	17900	17900	55
460	20240105	112600	166512550	17890	17890	17900	17890	25
461	20240105	112500	166065290	17890	17890	17890	17890	14
462	20240105	112400	165814830	17890	17890	17900	17890	45
463	20240105	112300	165009770	17890	17890	17890	17890	14
464	20240105	112200	164759310	17890	17900	17900	17890	122
465	20240105	112100	162575830	17890	17890	17890	17890	14
466	20240105	112000	162325370	17890	17900	17900	17890	27
467	20240105	111900	161842330	17890	17900	17900	17890	19
468	20240105	111800	161502370	17890	17890	17890	17890	24
469	20240105	111700	161073010	17890	17890	17900	17890	50
470	20240105	111600	160178360	17900	17890	17900	17890	40
471	20240105	111500	159462740	17900	17900	17900	17890	1000
472	20240105	111400	141564200	17900	17910	17910	17900	114
473	20240105	111300	139522940	17910	17920	17920	17910	16
474	20240105	111200	139236360	17910	17920	17920	17910	23
475	20240105	111100	138824420	17910	17910	17910	17910	15
476	20240105	111000	138555770	17910	17920	17920	17910	79
477	20240105	110900	137140370	17910	17910	17910	17910	37
478	20240105	110800	136477700	17920	17910	17920	17910	17
479	20240105	110700	136173220	17910	17910	17910	17910	39
480	20240105	110600	135474730	17910	17910	17910	17910	0
481	20240105	110500	135474730	17910	17910	17910	17910	28
482	20240105	110400	134973250	17900	17910	17910	17900	191
483	20240105	110300	131552670	17910	17910	17920	17910	34
484	20240105	110200	130943670	17910	17910	17910	17910	31
485	20240105	110100	130388460	17910	17910	17910	17900	38
486	20240105	110000	129707940	17900	17910	17910	17900	28
487	20240105	105900	129206720	17890	17900	17910	17890	28
488	20240105	105800	128705400	17900	17910	17910	17890	119
489	20240105	105700	126575390	17900	17900	17900	17900	28
490	20240105	105600	126074190	17900	17900	17900	17900	11
491	20240105	105500	125877290	17900	17900	17900	17900	29
492	20240105	105400	125358190	17900	17910	17910	17900	34
493	20240105	105300	124749320	17900	17900	17900	17900	14
494	20240105	105200	124498720	17900	17920	17990	17900	45
495	20240105	105100	123692030	17980	17900	17980	17900	18
496	20240105	105000	123369750	17910	17910	17910	17900	74
497	20240105	104900	122044630	17920	17920	17920	17920	11
498	20240105	104800	121847510	17910	17910	17910	17910	14
499	20240105	104700	121596770	17910	17910	17910	17900	96
500	20240105	104600	119878110	17910	17900	17930	17900	19
501	20240105	104500	119537940	17900	17920	17920	17900	234
502	20240105	104400	115346210	17920	17940	17940	17920	151
503	20240105	104300	112638370	17940	17940	17940	17940	32
504	20240105	104200	112064290	17940	17980	17980	17940	296
505	20240105	104100	106750580	17980	17980	17980	17980	1
506	20240105	104000	106732600	17960	17960	17960	17960	23
507	20240105	103900	106319520	17960	17980	17980	17960	39
508	20240105	103800	105618740	17970	17970	17970	17970	0
509	20240105	103700	105618740	17970	17970	17970	17970	47
510	20240105	103600	104774150	17980	17980	17980	17980	10
511	20240105	103500	104594350	17950	17990	17990	17950	509
512	20240105	103400	95449160	17990	17990	17990	17990	0
513	20240105	103300	95449160	17990	18000	18000	17990	18
514	20240105	103200	95125270	17990	17990	17990	17990	2
515	20240105	103100	95089290	17990	18010	18010	17990	304
516	20240105	103000	89619900	18010	18010	18010	18010	5
517	20240105	102900	89529850	18010	18010	18010	18010	0
518	20240105	102800	89529850	18010	18010	18010	18010	1
519	20240105	102700	89511840	18010	18010	18010	18010	0
520	20240105	102600	89511840	18010	18010	18010	18010	4
521	20240105	102500	89439800	18020	18020	18020	18020	1
522	20240105	102400	89421780	17990	18000	18000	17990	186
523	20240105	102300	86073860	18000	18000	18000	18000	2
524	20240105	102200	86037860	17990	17990	17990	17990	4
525	20240105	102100	85965900	17990	18010	18010	17990	55
526	20240105	102000	84975980	18000	18000	18000	18000	0
527	20240105	101900	84975980	18000	18000	18000	18000	1
528	20240105	101800	84957980	18000	18000	18000	18000	0
529	20240105	101700	84957980	18000	18030	18030	18000	636
530	20240105	101600	73491370	18030	18030	18030	18030	0
531	20240105	101500	73491370	18030	18030	18030	18020	61
532	20240105	101400	72391630	18020	18020	18020	18020	93
533	20240105	101300	70715770	18020	18020	18020	18020	1
534	20240105	101200	70697750	18020	18020	18020	18020	0
535	20240105	101100	70697750	18020	18030	18030	18020	273
536	20240105	101000	65778210	18020	18020	18020	18020	65
537	20240105	100900	64606910	18030	18020	18030	18020	20
538	20240105	100800	64246500	18020	18020	18020	18020	5
539	20240105	100700	64156400	18020	18000	18020	17990	115
540	20240105	100600	62086540	18020	18020	18020	18020	1
541	20240105	100500	62068520	18020	18010	18020	17990	141
542	20240105	100400	59530240	18010	18010	18010	18010	1
543	20240105	100300	59512230	18010	18020	18020	18010	81
544	20240105	100200	58052720	18020	18020	18020	18020	2
545	20240105	100100	58016680	18010	18000	18010	18000	255
546	20240105	100000	53426260	18000	18000	18000	18000	1
547	20240105	095900	53408260	18000	18000	18000	18000	0
548	20240105	095800	53408260	18000	18000	18000	18000	0
549	20240105	095700	53408260	18000	18000	18000	18000	3
550	20240105	095600	53354260	18000	18000	18000	17990	17
551	20240105	095500	53048360	18000	18000	18000	18000	55
552	20240105	095400	52058360	17990	18000	18000	17990	14
553	20240105	095300	51806460	17990	17990	17990	17990	17
554	20240105	095200	51500630	17990	17990	17990	17990	21
555	20240105	095100	51122840	17990	17990	17990	17990	5
556	20240105	095000	51032890	17990	17990	17990	17990	15
557	20240105	094900	50763040	17990	17990	17990	17980	111
558	20240105	094800	48766250	17990	17990	17990	17990	0
559	20240105	094700	48766250	17990	17990	17990	17990	7
560	20240105	094600	48640320	17990	17990	17990	17990	2
561	20240105	094500	48604340	17980	17980	17980	17980	14
562	20240105	094400	48352620	17980	17980	17980	17980	3
563	20240105	094300	48298680	17980	17970	17980	17970	29
564	20240105	094200	47777350	17970	17990	17990	17950	124
565	20240105	094100	45549190	17990	17990	17990	17990	1
566	20240105	094000	45531200	17990	17990	17990	17990	8
567	20240105	093900	45387280	17990	17990	17990	17990	3
568	20240105	093800	45333310	17980	17980	17980	17980	2
569	20240105	093700	45297350	17990	18000	18000	17990	9
570	20240105	093600	45135370	18000	17990	18000	17990	4
571	20240105	093500	45063400	17980	17980	17980	17980	5
572	20240105	093400	44973500	17990	18000	18000	17990	4
573	20240105	093300	44901520	18000	18000	18000	18000	0
574	20240105	093200	44901520	18000	18000	18000	18000	1
575	20240105	093100	44883520	17990	18000	18000	17980	6
576	20240105	093000	44775600	17970	18020	18020	17970	499
577	20240105	092900	35794470	18000	18030	18030	18000	28
578	20240105	092800	35290260	18030	18030	18030	18030	0
579	20240105	092700	35290260	18030	18030	18030	18030	15
580	20240105	092600	35019810	18030	18010	18030	18010	62
581	20240105	092500	33902100	18000	18000	18000	18000	10
582	20240105	092400	33722100	18000	18010	18010	18000	17
583	20240105	092300	33416090	18000	18000	18000	18000	9
584	20240105	092200	33254090	17970	17990	17990	17970	104
585	20240105	092100	31385150	17970	17970	17970	17970	85
586	20240105	092000	29857700	17970	18040	18040	17970	2
587	20240105	091900	29821690	17970	17970	17970	17970	107
588	20240105	091800	27898900	17970	17960	17970	17960	58
589	20240105	091700	26857030	17960	17960	17960	17960	1
590	20240105	091600	26839070	17950	17950	17950	17950	0
591	20240105	091500	26839070	17950	17930	17950	17930	184
592	20240105	091400	23536290	17890	17890	17890	17890	0
593	20240105	091300	23536290	17890	17890	17900	17890	804
594	20240105	091200	9152370	17890	17890	17890	17890	6
595	20240105	091100	9045030	17890	17880	17890	17880	23
596	20240105	091000	8633700	17880	17940	17940	17880	138
597	20240105	090900	6164910	17940	17910	17940	17900	35
598	20240105	090800	5538240	17900	17910	17910	17900	149
599	20240105	090700	2869970	17950	17950	17950	17950	1
600	20240105	090600	2852020	17910	17910	17910	17910	0
601	20240105	090500	2852020	17910	17910	17910	17910	0
602	20240105	090400	2852020	17910	17930	17930	17910	58
603	20240105	090300	1812850	17940	17940	17940	17940	0
604	20240105	090200	1812850	17940	17940	17940	17940	0
605	20240105	090100	1812850	17940	17940	17940	17940	10
606	20240105	090000	1633450	17950	17950	17950	17950	86