KissMeData/009900/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	185400	3624880160	18570	18570	18570	18570	4649
3	20240103	185300	3624880160	18570	18570	18570	18570	0
4	20240103	185200	3624880160	18570	18570	18570	18570	0
5	20240103	185100	3624880160	18570	18570	18570	18570	0
6	20240103	185000	3624880160	18570	18570	18570	18570	0
7	20240103	184900	3624880160	18570	18570	18570	18570	0
8	20240103	184800	3624880160	18570	18570	18570	18570	0
9	20240103	184700	3624880160	18570	18570	18570	18570	0
10	20240103	184600	3624880160	18570	18570	18570	18570	0
11	20240103	184500	3624880160	18570	18570	18570	18570	0
12	20240103	184400	3624880160	18570	18570	18570	18570	0
13	20240103	184300	3624880160	18570	18570	18570	18570	0
14	20240103	184200	3624880160	18570	18570	18570	18570	0
15	20240103	184100	3624880160	18570	18570	18570	18570	0
16	20240103	184000	3624880160	18570	18570	18570	18570	0
17	20240103	183900	3624880160	18570	18570	18570	18570	0
18	20240103	183800	3624880160	18570	18570	18570	18570	0
19	20240103	183700	3624880160	18570	18570	18570	18570	0
20	20240103	183600	3624880160	18570	18570	18570	18570	0
21	20240103	183500	3624880160	18570	18570	18570	18570	0
22	20240103	183400	3624880160	18570	18570	18570	18570	0
23	20240103	183300	3624880160	18570	18570	18570	18570	0
24	20240103	183200	3624880160	18570	18570	18570	18570	0
25	20240103	183100	3624880160	18570	18570	18570	18570	0
26	20240103	183000	3624880160	18570	18570	18570	18570	0
27	20240103	182900	3624880160	18570	18570	18570	18570	0
28	20240103	182800	3624880160	18570	18570	18570	18570	0
29	20240103	182700	3624880160	18570	18570	18570	18570	0
30	20240103	182600	3624880160	18570	18570	18570	18570	0
31	20240103	182500	3624880160	18570	18570	18570	18570	0
32	20240103	182400	3624880160	18570	18570	18570	18570	4649
33	20240103	182300	3624880160	18570	18570	18570	18570	0
34	20240103	182200	3624880160	18570	18570	18570	18570	0
35	20240103	182100	3624880160	18570	18570	18570	18570	0
36	20240103	182000	3624880160	18570	18570	18570	18570	0
37	20240103	181900	3624880160	18570	18570	18570	18570	0
38	20240103	181800	3624880160	18570	18570	18570	18570	0
39	20240103	181700	3624880160	18570	18570	18570	18570	0
40	20240103	181600	3624880160	18570	18570	18570	18570	0
41	20240103	181500	3624880160	18570	18570	18570	18570	0
42	20240103	181400	3624880160	18570	18570	18570	18570	0
43	20240103	181300	3624880160	18570	18570	18570	18570	0
44	20240103	181200	3624880160	18570	18570	18570	18570	0
45	20240103	181100	3624880160	18570	18570	18570	18570	0
46	20240103	181000	3624880160	18570	18570	18570	18570	0
47	20240103	180900	3624880160	18570	18570	18570	18570	0
48	20240103	180800	3624880160	18570	18570	18570	18570	0
49	20240103	180700	3624880160	18570	18570	18570	18570	0
50	20240103	180600	3624880160	18570	18570	18570	18570	0
51	20240103	180500	3624880160	18570	18570	18570	18570	0
52	20240103	180400	3624880160	18570	18570	18570	18570	0
53	20240103	180300	3624880160	18570	18570	18570	18570	0
54	20240103	180200	3624880160	18570	18570	18570	18570	0
55	20240103	180100	3624880160	18570	18570	18570	18570	0
56	20240103	180000	3624880160	18570	18570	18570	18570	0
57	20240103	175900	3624880160	18570	18570	18570	18570	0
58	20240103	175800	3624880160	18570	18570	18570	18570	0
59	20240103	175700	3624880160	18570	18570	18570	18570	0
60	20240103	175600	3624880160	18570	18570	18570	18570	0
61	20240103	175500	3624880160	18570	18570	18570	18570	0
62	20240103	175400	3624880160	18570	18570	18570	18570	4649
63	20240103	175300	3624880160	18570	18570	18570	18570	0
64	20240103	175200	3624880160	18570	18570	18570	18570	0
65	20240103	175100	3624880160	18570	18570	18570	18570	0
66	20240103	175000	3624880160	18570	18570	18570	18570	0
67	20240103	174900	3624880160	18570	18570	18570	18570	0
68	20240103	174800	3624880160	18570	18570	18570	18570	0
69	20240103	174700	3624880160	18570	18570	18570	18570	0
70	20240103	174600	3624880160	18570	18570	18570	18570	0
71	20240103	174500	3624880160	18570	18570	18570	18570	0
72	20240103	174400	3624880160	18570	18570	18570	18570	0
73	20240103	174300	3624880160	18570	18570	18570	18570	0
74	20240103	174200	3624880160	18570	18570	18570	18570	0
75	20240103	174100	3624880160	18570	18570	18570	18570	0
76	20240103	174000	3624880160	18570	18570	18570	18570	0
77	20240103	173900	3624880160	18570	18570	18570	18570	0
78	20240103	173800	3624880160	18570	18570	18570	18570	0
79	20240103	173700	3624880160	18570	18570	18570	18570	0
80	20240103	173600	3624880160	18570	18570	18570	18570	0
81	20240103	173500	3624880160	18570	18570	18570	18570	0
82	20240103	173400	3624880160	18570	18570	18570	18570	0
83	20240103	173300	3624880160	18570	18570	18570	18570	0
84	20240103	173200	3624880160	18570	18570	18570	18570	0
85	20240103	173100	3624880160	18570	18570	18570	18570	0
86	20240103	173000	3624880160	18570	18570	18570	18570	0
87	20240103	172900	3624880160	18570	18570	18570	18570	0
88	20240103	172800	3624880160	18570	18570	18570	18570	0
89	20240103	172700	3624880160	18570	18570	18570	18570	0
90	20240103	172600	3624880160	18570	18570	18570	18570	0
91	20240103	172500	3624880160	18570	18570	18570	18570	0
92	20240103	172400	3624880160	18570	18570	18570	18570	4649
93	20240103	172300	3624880160	18570	18570	18570	18570	0
94	20240103	172200	3624880160	18570	18570	18570	18570	0
95	20240103	172100	3624880160	18570	18570	18570	18570	0
96	20240103	172000	3624880160	18570	18570	18570	18570	0
97	20240103	171900	3624880160	18570	18570	18570	18570	0
98	20240103	171800	3624880160	18570	18570	18570	18570	0
99	20240103	171700	3624880160	18570	18570	18570	18570	0
100	20240103	171600	3624880160	18570	18570	18570	18570	0
101	20240103	171500	3624880160	18570	18570	18570	18570	0
102	20240103	171400	3624880160	18570	18570	18570	18570	0
103	20240103	171300	3624880160	18570	18570	18570	18570	0
104	20240103	171200	3624880160	18570	18570	18570	18570	0
105	20240103	171100	3624880160	18570	18570	18570	18570	0
106	20240103	171000	3624880160	18570	18570	18570	18570	0
107	20240103	170900	3624880160	18570	18570	18570	18570	0
108	20240103	170800	3624880160	18570	18570	18570	18570	0
109	20240103	170700	3624880160	18570	18570	18570	18570	0
110	20240103	170600	3624880160	18570	18570	18570	18570	0
111	20240103	170500	3624880160	18570	18570	18570	18570	0
112	20240103	170400	3624880160	18570	18570	18570	18570	0
113	20240103	170300	3624880160	18570	18570	18570	18570	0
114	20240103	170200	3624880160	18570	18570	18570	18570	0
115	20240103	170100	3624880160	18570	18570	18570	18570	0
116	20240103	170000	3624880160	18570	18570	18570	18570	0
117	20240103	165900	3624880160	18570	18570	18570	18570	0
118	20240103	165800	3624880160	18570	18570	18570	18570	0
119	20240103	165700	3624880160	18570	18570	18570	18570	0
120	20240103	165600	3624880160	18570	18570	18570	18570	0
121	20240103	165500	3624880160	18570	18570	18570	18570	0
122	20240103	165400	3624880160	18570	18570	18570	18570	4649
123	20240103	165300	3624880160	18570	18570	18570	18570	0
124	20240103	165200	3624880160	18570	18570	18570	18570	0
125	20240103	165100	3624880160	18570	18570	18570	18570	0
126	20240103	165000	3624880160	18570	18570	18570	18570	0
127	20240103	164900	3624880160	18570	18570	18570	18570	0
128	20240103	164800	3624880160	18570	18570	18570	18570	0
129	20240103	164700	3624880160	18570	18570	18570	18570	0
130	20240103	164600	3624880160	18570	18570	18570	18570	0
131	20240103	164500	3624880160	18570	18570	18570	18570	0
132	20240103	164400	3624880160	18570	18570	18570	18570	0
133	20240103	164300	3624880160	18570	18570	18570	18570	0
134	20240103	164200	3624880160	18570	18570	18570	18570	0
135	20240103	164100	3624880160	18570	18570	18570	18570	0
136	20240103	164000	3624880160	18570	18570	18570	18570	0
137	20240103	163900	3624880160	18570	18570	18570	18570	0
138	20240103	163800	3624880160	18570	18570	18570	18570	0
139	20240103	163700	3624880160	18570	18570	18570	18570	0
140	20240103	163600	3624880160	18570	18570	18570	18570	0
141	20240103	163500	3624880160	18570	18570	18570	18570	0
142	20240103	163400	3624880160	18570	18570	18570	18570	0
143	20240103	163300	3624880160	18570	18570	18570	18570	0
144	20240103	163200	3624880160	18570	18570	18570	18570	0
145	20240103	163100	3624880160	18570	18570	18570	18570	0
146	20240103	163000	3624880160	18570	18570	18570	18570	0
147	20240103	162900	3624880160	18570	18570	18570	18570	0
148	20240103	162800	3624880160	18570	18570	18570	18570	0
149	20240103	162700	3624880160	18570	18570	18570	18570	0
150	20240103	162600	3624880160	18570	18570	18570	18570	0
151	20240103	162500	3624880160	18570	18570	18570	18570	0
152	20240103	162400	3624880160	18570	18570	18570	18570	4649
153	20240103	162300	3624880160	18570	18570	18570	18570	0
154	20240103	162200	3624880160	18570	18570	18570	18570	0
155	20240103	162100	3624880160	18570	18570	18570	18570	0
156	20240103	162000	3624880160	18570	18570	18570	18570	0
157	20240103	161900	3624880160	18570	18570	18570	18570	0
158	20240103	161800	3624880160	18570	18570	18570	18570	0
159	20240103	161700	3624880160	18570	18570	18570	18570	0
160	20240103	161600	3624880160	18570	18570	18570	18570	0
161	20240103	161500	3624880160	18570	18570	18570	18570	0
162	20240103	161400	3624880160	18570	18570	18570	18570	0
163	20240103	161300	3624880160	18570	18570	18570	18570	0
164	20240103	161200	3624880160	18570	18570	18570	18570	0
165	20240103	161100	3624880160	18570	18570	18570	18570	0
166	20240103	161000	3624880160	18570	18570	18570	18570	0
167	20240103	160900	3624880160	18570	18570	18570	18570	0
168	20240103	160800	3624880160	18570	18570	18570	18570	0
169	20240103	160700	3624880160	18570	18570	18570	18570	0
170	20240103	160600	3624880160	18570	18570	18570	18570	0
171	20240103	160500	3624880160	18570	18570	18570	18570	0
172	20240103	160400	3624880160	18570	18570	18570	18570	0
173	20240103	160300	3624880160	18570	18570	18570	18570	0
174	20240103	160200	3624880160	18570	18570	18570	18570	0
175	20240103	160100	3624880160	18570	18570	18570	18570	0
176	20240103	160000	3624880160	18570	18570	18570	18570	0
177	20240103	155900	3624880160	18570	18570	18570	18570	0
178	20240103	155800	3624880160	18570	18570	18570	18570	0
179	20240103	155700	3624880160	18570	18570	18570	18570	0
180	20240103	155600	3624880160	18570	18570	18570	18570	0
181	20240103	155500	3624880160	18570	18570	18570	18570	0
182	20240103	155400	3624880160	18570	18570	18570	18570	4649
183	20240103	155300	3624880160	18570	18570	18570	18570	0
184	20240103	155200	3624880160	18570	18570	18570	18570	0
185	20240103	155100	3624880160	18570	18570	18570	18570	0
186	20240103	155000	3624880160	18570	18570	18570	18570	0
187	20240103	154900	3624880160	18570	18570	18570	18570	0
188	20240103	154800	3624880160	18570	18570	18570	18570	0
189	20240103	154700	3624880160	18570	18570	18570	18570	0
190	20240103	154600	3624880160	18570	18570	18570	18570	0
191	20240103	154500	3624880160	18570	18570	18570	18570	0
192	20240103	154400	3624880160	18570	18570	18570	18570	0
193	20240103	154300	3624880160	18570	18570	18570	18570	0
194	20240103	154200	3624880160	18570	18570	18570	18570	0
195	20240103	154100	3624880160	18570	18570	18570	18570	0
196	20240103	154000	3624880160	18570	18570	18570	18570	0
197	20240103	153900	3624880160	18570	18570	18570	18570	0
198	20240103	153800	3624880160	18570	18570	18570	18570	0
199	20240103	153700	3624880160	18570	18570	18570	18570	0
200	20240103	153600	3624880160	18570	18570	18570	18570	0
201	20240103	153500	3624880160	18570	18570	18570	18570	0
202	20240103	153400	3624880160	18570	18570	18570	18570	0
203	20240103	153300	3624880160	18570	18570	18570	18570	0
204	20240103	153200	3624880160	18570	18570	18570	18570	0
205	20240103	153100	3624880160	18570	18570	18570	18570	0
206	20240103	153000	3624880160	18570	18570	18570	18570	4649
207	20240103	152900	3538548230	18570	18570	18570	18570	0
208	20240103	152800	3538548230	18570	18570	18570	18570	0
209	20240103	152700	3538548230	18570	18570	18570	18570	0
210	20240103	152600	3538548230	18570	18570	18570	18570	0
211	20240103	152500	3538548230	18570	18570	18570	18570	0
212	20240103	152400	3538548230	18570	18570	18570	18570	0
213	20240103	152300	3538548230	18570	18570	18570	18570	0
214	20240103	152200	3538548230	18570	18570	18570	18570	0
215	20240103	152100	3538548230	18570	18570	18570	18570	0
216	20240103	152000	3538548230	18570	18570	18570	18570	0
217	20240103	151900	3538548230	18570	18580	18600	18570	688
218	20240103	151800	3525762380	18570	18550	18570	18550	618
219	20240103	151700	3514288910	18550	18550	18560	18550	766
220	20240103	151600	3500077370	18560	18550	18560	18550	323
221	20240103	151500	3494084490	18550	18560	18560	18550	1484
222	20240103	151400	3466553790	18560	18550	18560	18550	1171
223	20240103	151300	3444827430	18550	18560	18570	18550	579
224	20240103	151200	3434083520	18550	18570	18570	18550	159
225	20240103	151100	3431132480	18570	18560	18570	18550	1226
226	20240103	151000	3408376970	18560	18560	18590	18560	356
227	20240103	150900	3401768300	18580	18570	18580	18560	664
228	20240103	150800	3389437370	18570	18610	18610	18560	2650
229	20240103	150700	3340196770	18610	18600	18610	18590	2530
230	20240103	150600	3293136270	18600	18600	18610	18600	508
231	20240103	150500	3283683020	18610	18600	18610	18600	651
232	20240103	150400	3271572440	18610	18610	18610	18610	414
233	20240103	150300	3263867900	18610	18610	18610	18610	607
234	20240103	150200	3252571630	18610	18610	18630	18610	236
235	20240103	150100	3248179650	18610	18610	18610	18600	416
236	20240103	150000	3240438020	18600	18620	18620	18600	1099
237	20240103	145900	3219986260	18610	18620	18630	18610	1032
238	20240103	145800	3200775690	18620	18610	18630	18610	218
239	20240103	145700	3196718630	18610	18610	18620	18610	819
240	20240103	145600	3181471080	18610	18610	18620	18610	687
241	20240103	145500	3168685400	18620	18620	18620	18610	108
242	20240103	145400	3166675090	18610	18610	18620	18610	318
243	20240103	145300	3160756810	18610	18610	18620	18610	302
244	20240103	145200	3155136260	18620	18610	18620	18610	286
245	20240103	145100	3149813380	18610	18610	18620	18610	478
246	20240103	145000	3140917690	18620	18620	18620	18610	281
247	20240103	144900	3135688080	18620	18620	18620	18610	300
248	20240103	144800	3130104310	18610	18610	18620	18610	237
249	20240103	144700	3125693020	18630	18630	18630	18610	231
250	20240103	144600	3121391650	18620	18620	18630	18610	266
251	20240103	144500	3116440640	18620	18620	18620	18610	272
252	20240103	144400	3111376430	18610	18610	18620	18610	331
253	20240103	144300	3105216020	18610	18610	18610	18600	418
254	20240103	144200	3097439740	18610	18610	18610	18600	726
255	20240103	144100	3083933900	18610	18610	18620	18600	3907
256	20240103	144000	3011237070	18620	18620	18630	18610	2034
257	20240103	143900	2973366140	18630	18640	18640	18620	801
258	20240103	143800	2958449390	18630	18640	18640	18630	540
259	20240103	143700	2948388190	18630	18630	18640	18630	962
260	20240103	143600	2930465160	18630	18640	18640	18630	1660
261	20240103	143500	2899525270	18650	18640	18650	18640	279
262	20240103	143400	2894324170	18640	18640	18650	18640	36
263	20240103	143300	2893652880	18640	18650	18650	18640	693
264	20240103	143200	2880734900	18650	18660	18660	18650	192
265	20240103	143100	2877153920	18650	18640	18650	18640	405
266	20240103	143000	2869600890	18650	18650	18660	18640	426
267	20240103	142900	2861655900	18650	18650	18660	18650	341
268	20240103	142800	2855295090	18660	18660	18660	18650	254
269	20240103	142700	2850557550	18650	18650	18660	18650	263
270	20240103	142600	2845652530	18660	18660	18660	18650	245
271	20240103	142500	2841082940	18660	18650	18660	18650	382
272	20240103	142400	2833958370	18650	18650	18660	18650	344
273	20240103	142300	2827542750	18650	18650	18660	18650	28
274	20240103	142200	2827020410	18650	18660	18670	18650	266
275	20240103	142100	2822058810	18650	18660	18660	18650	488
276	20240103	142000	2812955140	18660	18650	18660	18650	350
277	20240103	141900	2806424280	18660	18660	18660	18660	60
278	20240103	141800	2805304680	18660	18650	18670	18650	400
279	20240103	141700	2797842800	18650	18650	18660	18650	318
280	20240103	141600	2791911080	18650	18660	18670	18650	243
281	20240103	141500	2787376730	18660	18660	18670	18660	307
282	20240103	141400	2781647980	18660	18670	18670	18660	429
283	20240103	141300	2773642390	18680	18650	18680	18650	146
284	20240103	141200	2770917270	18660	18670	18670	18660	318
285	20240103	141100	2764982960	18670	18670	18670	18650	244
286	20240103	141000	2760430070	18670	18650	18670	18650	679
287	20240103	140900	2747764940	18660	18670	18670	18660	1022
288	20240103	140800	2728694060	18660	18670	18670	18660	643
289	20240103	140700	2716691590	18670	18670	18680	18660	1591
290	20240103	140600	2686990000	18680	18690	18690	18670	1165
291	20240103	140500	2665227810	18690	18690	18700	18680	262
292	20240103	140400	2660333170	18680	18690	18700	18680	2258
293	20240103	140300	2618131070	18690	18690	18700	18690	620
294	20240103	140200	2606539500	18700	18700	18700	18690	70
295	20240103	140100	2605230540	18690	18700	18700	18690	353
296	20240103	140000	2598631480	18700	18690	18700	18690	265
297	20240103	135900	2593678340	18690	18700	18700	18690	782
298	20240103	135800	2579060750	18700	18710	18730	18700	2392
299	20240103	135700	2534311300	18710	18700	18710	18700	538
300	20240103	135600	2524250360	18710	18710	18710	18700	211
301	20240103	135500	2520304560	18710	18710	18710	18700	209
302	20240103	135400	2516396170	18700	18700	18710	18700	304
303	20240103	135300	2510710710	18710	18700	18710	18700	247
304	20240103	135200	2506091340	18700	18700	18710	18700	81
305	20240103	135100	2504575970	18710	18710	18710	18700	282
306	20240103	135000	2499302020	18700	18710	18710	18700	546
307	20240103	134900	2489088380	18700	18700	18710	18700	245
308	20240103	134800	2484506570	18700	18700	18710	18700	394
309	20240103	134700	2477138740	18710	18700	18710	18700	1558
310	20240103	134600	2448003540	18700	18710	18710	18700	260
311	20240103	134500	2443141060	18700	18710	18710	18700	832
312	20240103	134400	2427582590	18700	18710	18720	18700	2559
313	20240103	134300	2379705120	18710	18710	18720	18710	266
314	20240103	134200	2374728030	18720	18710	18720	18710	296
315	20240103	134100	2369189760	18720	18720	18720	18710	57
316	20240103	134000	2368122820	18720	18720	18720	18710	267
317	20240103	133900	2363127020	18710	18710	18720	18710	359
318	20240103	133800	2356409780	18720	18710	18720	18710	300
319	20240103	133700	2350796320	18720	18710	18720	18710	218
320	20240103	133600	2346717420	18710	18710	18720	18710	455
321	20240103	133500	2338204130	18720	18720	18720	18710	205
322	20240103	133400	2334368550	18720	18720	18720	18710	215
323	20240103	133300	2330345750	18720	18720	18720	18710	422
324	20240103	133200	2322449320	18720	18720	18720	18710	241
325	20240103	133100	2317939800	18720	18710	18720	18710	330
326	20240103	133000	2311764980	18710	18720	18720	18710	1361
327	20240103	132900	2286294410	18730	18730	18730	18720	222
328	20240103	132800	2282138360	18730	18720	18730	18720	277
329	20240103	132700	2276952610	18720	18730	18730	18720	259
330	20240103	132600	2272103880	18730	18720	18730	18720	231
331	20240103	132500	2267779270	18730	18730	18730	18720	348
332	20240103	132400	2261264250	18730	18720	18730	18720	251
333	20240103	132300	2256565310	18730	18720	18730	18720	224
334	20240103	132200	2252371840	18720	18730	18730	18720	509
335	20240103	132100	2242843120	18730	18730	18740	18720	832
336	20240103	132000	2227261750	18740	18740	18740	18730	52
337	20240103	131900	2226287280	18730	18740	18740	18730	223
338	20240103	131800	2222110380	18730	18730	18740	18730	313
339	20240103	131700	2216247100	18740	18730	18740	18730	213
340	20240103	131600	2212257590	18740	18740	18740	18730	230
341	20240103	131500	2207949410	18730	18740	18750	18730	144
342	20240103	131400	2205251090	18740	18740	18740	18730	245
343	20240103	131300	2200662010	18740	18740	18740	18730	258
344	20240103	131200	2195829090	18740	18740	18740	18730	238
345	20240103	131100	2191371210	18740	18740	18740	18730	170
346	20240103	131000	2188185510	18740	18740	18750	18720	218
347	20240103	130900	2184100060	18750	18720	18760	18720	219
348	20240103	130800	2179992490	18720	18730	18730	18720	244
349	20240103	130700	2175424410	18730	18740	18740	18730	342
350	20240103	130600	2169018640	18740	18730	18740	18730	288
351	20240103	130500	2163623960	18720	18720	18730	18720	262
352	20240103	130400	2158718730	18730	18730	18730	18720	96
353	20240103	130300	2156921070	18740	18730	18760	18730	529
354	20240103	130200	2147012390	18730	18730	18730	18720	165
355	20240103	130100	2143923260	18730	18720	18730	18720	1627
356	20240103	130000	2113464840	18720	18730	18730	18720	213
357	20240103	125900	2109475570	18740	18740	18740	18730	122
358	20240103	125800	2107190310	18740	18730	18740	18730	134
359	20240103	125700	2104679290	18730	18730	18740	18720	229
360	20240103	125600	2100390120	18730	18730	18730	18720	10
361	20240103	125500	2100202830	18720	18730	18730	18720	162
362	20240103	125400	2097168960	18720	18750	18750	18720	210
363	20240103	125300	2093234630	18750	18720	18750	18720	660
364	20240103	125200	2080873240	18720	18720	18730	18720	128
365	20240103	125100	2078475820	18720	18730	18730	18720	129
366	20240103	125000	2076060920	18730	18730	18730	18720	15
367	20240103	124900	2075779980	18730	18720	18730	18720	53
368	20240103	124800	2074787540	18730	18730	18730	18730	24
369	20240103	124700	2074338020	18730	18730	18730	18720	156
370	20240103	124600	2071416150	18730	18720	18730	18720	58
371	20240103	124500	2070330100	18730	18720	18730	18720	748
372	20240103	124400	2056327010	18720	18720	18730	18720	301
373	20240103	124300	2050692110	18730	18720	18730	18720	120
374	20240103	124200	2048444680	18730	18730	18730	18720	81
375	20240103	124100	2046927560	18730	18730	18730	18720	152
376	20240103	124000	2044081620	18720	18730	18730	18720	522
377	20240103	123900	2034306550	18730	18730	18730	18720	117
378	20240103	123800	2032115210	18720	18720	18730	18720	42
379	20240103	123700	2031328800	18730	18720	18730	18720	212
380	20240103	123600	2027359300	18720	18720	18730	18720	537
381	20240103	123500	2017306550	18730	18730	18730	18720	139
382	20240103	123400	2014703090	18720	18720	18730	18720	172
383	20240103	123300	2011483140	18730	18730	18730	18720	85
384	20240103	123200	2009891130	18730	18730	18730	18730	50
385	20240103	123100	2008954630	18730	18720	18730	18720	559
386	20240103	123000	1998484770	18730	18720	18730	18720	18
387	20240103	122900	1998147720	18730	18730	18730	18730	185
388	20240103	122800	1994682670	18730	18740	18740	18720	4060
389	20240103	122700	1918639210	18740	18740	18740	18740	104
390	20240103	122600	1916690250	18730	18740	18740	18730	41
391	20240103	122500	1915921920	18740	18740	18740	18730	641
392	20240103	122400	1903909810	18730	18740	18740	18730	1352
393	20240103	122300	1878586520	18740	18730	18740	18730	740
394	20240103	122200	1864726210	18740	18740	18740	18730	42
395	20240103	122100	1863939380	18740	18730	18740	18730	288
396	20240103	122000	1858543270	18740	18740	18750	18730	2173
397	20240103	121900	1817821630	18750	18750	18750	18740	3428
398	20240103	121800	1753553240	18760	18750	18760	18750	18
399	20240103	121700	1753215570	18760	18760	18760	18750	278
400	20240103	121600	1748001330	18760	18750	18760	18750	181
401	20240103	121500	1744607410	18750	18760	18760	18750	191
402	20240103	121400	1741024710	18760	18770	18770	18750	1947
403	20240103	121300	1704498880	18770	18760	18770	18760	91
404	20240103	121200	1702791460	18760	18770	18770	18760	113
405	20240103	121100	1700671470	18770	18760	18770	18760	140
406	20240103	121000	1698044690	18760	18770	18770	18760	38
407	20240103	120900	1697331710	18770	18760	18770	18760	1268
408	20240103	120800	1673543980	18760	18770	18770	18760	80
409	20240103	120700	1672042950	18760	18760	18770	18760	158
410	20240103	120600	1669077650	18760	18760	18770	18760	315
411	20240103	120500	1663168050	18770	18770	18770	18760	18
412	20240103	120400	1662830200	18770	18770	18770	18760	427
413	20240103	120300	1654818510	18770	18770	18770	18760	724
414	20240103	120200	1641229040	18770	18770	18770	18760	20
415	20240103	120100	1640853650	18770	18770	18770	18760	84
416	20240103	120000	1639277150	18770	18770	18770	18760	135
417	20240103	115900	1636744220	18770	18770	18770	18760	322
418	20240103	115800	1630702300	18770	18770	18770	18760	434
419	20240103	115700	1622559920	18770	18770	18770	18760	456
420	20240103	115600	1614000810	18770	18760	18770	18750	613
421	20240103	115500	1602500910	18760	18750	18760	18750	709
422	20240103	115400	1589201990	18750	18760	18760	18750	40
423	20240103	115300	1588451630	18760	18750	18760	18750	330
424	20240103	115200	1582260840	18760	18760	18770	18750	661
425	20240103	115100	1569861150	18760	18760	18760	18760	65
426	20240103	115000	1568641750	18770	18770	18770	18770	22
427	20240103	114900	1568228810	18760	18760	18760	18760	23
428	20240103	114800	1567797330	18770	18770	18770	18760	388
429	20240103	114700	1560517570	18770	18760	18770	18760	921
430	20240103	114600	1543239110	18760	18770	18770	18760	1610
431	20240103	114500	1513024920	18770	18780	18780	18770	66
432	20240103	114400	1511785870	18780	18780	18780	18770	155
433	20240103	114300	1508875860	18780	18780	18780	18770	234
434	20240103	114200	1504482760	18780	18780	18780	18770	25
435	20240103	114100	1504013270	18780	18770	18780	18770	85
436	20240103	114000	1502416990	18780	18780	18780	18770	157
437	20240103	113900	1499468910	18770	18780	18780	18770	134
438	20240103	113800	1496953510	18780	18780	18780	18770	92
439	20240103	113700	1495225770	18780	18760	18780	18760	513
440	20240103	113600	1485596760	18770	18760	18770	18760	4
441	20240103	113500	1485521700	18770	18760	18770	18760	33
442	20240103	113400	1484902300	18770	18770	18770	18760	85
443	20240103	113300	1483307120	18770	18760	18770	18760	379
444	20240103	113200	1476196950	18760	18750	18760	18750	139
445	20240103	113100	1473590320	18750	18760	18760	18750	773
446	20240103	113000	1459090250	18750	18750	18760	18750	12
447	20240103	112900	1458865180	18760	18760	18760	18760	88
448	20240103	112800	1457214300	18760	18760	18760	18750	43
449	20240103	112700	1456407950	18760	18760	18760	18760	25
450	20240103	112600	1455938950	18750	18760	18760	18750	59
451	20240103	112500	1454832120	18760	18760	18760	18750	36
452	20240103	112400	1454156970	18750	18770	18770	18750	446
453	20240103	112300	1445792190	18770	18760	18770	18760	23
454	20240103	112200	1445360500	18770	18760	18770	18760	295
455	20240103	112100	1439826090	18760	18760	18760	18750	181
456	20240103	112000	1436430540	18750	18760	18760	18750	23
457	20240103	111900	1435999130	18760	18760	18760	18750	152
458	20240103	111800	1433147850	18760	18770	18770	18760	61
459	20240103	111700	1432003250	18760	18760	18770	18760	661
460	20240103	111600	1419602840	18750	18750	18760	18750	288
461	20240103	111500	1414202690	18750	18750	18760	18750	46
462	20240103	111400	1413339780	18760	18760	18760	18750	76
463	20240103	111300	1411914030	18760	18760	18760	18750	314
464	20240103	111200	1406023610	18750	18760	18760	18750	13
465	20240103	111100	1405779790	18760	18760	18760	18760	595
466	20240103	111000	1394617590	18770	18770	18770	18760	1132
467	20240103	110900	1373370240	18780	18780	18780	18770	269
468	20240103	110800	1368320830	18770	18780	18780	18770	34
469	20240103	110700	1367682470	18770	18770	18780	18770	559
470	20240103	110600	1357189650	18780	18780	18780	18770	141
471	20240103	110500	1354542090	18780	18780	18780	18770	63
472	20240103	110400	1353358960	18780	18780	18780	18770	114
473	20240103	110300	1351218320	18770	18780	18780	18770	121
474	20240103	110200	1348946950	18770	18780	18780	18770	43
475	20240103	110100	1348139770	18780	18770	18780	18770	354
476	20240103	110000	1341495020	18770	18770	18770	18760	48
477	20240103	105900	1340594100	18770	18770	18770	18760	37
478	20240103	105800	1339899720	18770	18770	18770	18760	57
479	20240103	105700	1338830070	18770	18770	18770	18770	35
480	20240103	105600	1338173120	18770	18770	18770	18760	27
481	20240103	105500	1337666420	18770	18780	18780	18760	113
482	20240103	105400	1335545620	18780	18790	18790	18770	74
483	20240103	105300	1334155690	18800	18790	18800	18780	23
484	20240103	105200	1333723450	18790	18800	18800	18790	147
485	20240103	105100	1330960060	18800	18800	18800	18790	76
486	20240103	105000	1329531720	18800	18780	18800	18780	50
487	20240103	104900	1328592400	18780	18750	18780	18750	1321
488	20240103	104800	1303809960	18760	18760	18760	18760	32
489	20240103	104700	1303209640	18760	18760	18760	18750	145
490	20240103	104600	1300490450	18750	18750	18760	18750	98
491	20240103	104500	1298652550	18760	18750	18760	18750	54
492	20240103	104400	1297639940	18760	18750	18760	18750	90
493	20240103	104300	1295951870	18750	18760	18760	18750	88
494	20240103	104200	1294301430	18760	18760	18760	18750	25
495	20240103	104100	1293832440	18760	18750	18760	18750	231
496	20240103	104000	1289500730	18760	18760	18760	18750	68
497	20240103	103900	1288225060	18760	18750	18760	18750	1157
498	20240103	103800	1266531250	18750	18750	18750	18740	131
499	20240103	103700	1264076000	18750	18750	18750	18740	38
500	20240103	103600	1263363510	18750	18740	18750	18740	29
501	20240103	103500	1262819770	18740	18750	18760	18740	256
502	20240103	103400	1258020470	18760	18740	18760	18740	912
503	20240103	103300	1240926790	18740	18750	18750	18730	414
504	20240103	103200	1233168240	18740	18750	18760	18730	1116
505	20240103	103100	1212254290	18750	18750	18760	18750	203
506	20240103	103000	1208447450	18760	18750	18770	18750	88
507	20240103	102900	1206796540	18750	18790	18800	18750	88
508	20240103	102800	1205145060	18790	18740	18790	18730	248
509	20240103	102700	1200497510	18740	18740	18740	18730	102
510	20240103	102600	1198586070	18730	18750	18750	18730	402
511	20240103	102500	1191051320	18750	18740	18760	18740	209
512	20240103	102400	1187132810	18740	18740	18740	18730	292
513	20240103	102300	1181660810	18740	18730	18740	18730	58
514	20240103	102200	1180574180	18730	18730	18750	18720	1145
515	20240103	102100	1159128070	18730	18730	18730	18720	250
516	20240103	102000	1154446640	18730	18730	18730	18720	688
517	20240103	101900	1141561080	18730	18720	18730	18720	267
518	20240103	101800	1136560240	18730	18730	18730	18720	132
519	20240103	101700	1134087920	18730	18740	18750	18720	3392
520	20240103	101600	1070547430	18740	18740	18750	18740	188
521	20240103	101500	1067023760	18740	18750	18750	18740	94
522	20240103	101400	1065262180	18740	18790	18790	18740	5788
523	20240103	101300	956696220	18790	18780	18790	18780	29
524	20240103	101200	956151420	18780	18780	18800	18770	479
525	20240103	101100	947153680	18780	18790	18790	18780	140
526	20240103	101000	944524370	18780	18800	18800	18780	568
527	20240103	100900	933854670	18790	18800	18800	18790	757
528	20240103	100800	919623080	18800	18780	18800	18780	563
529	20240103	100700	909043040	18790	18780	18790	18780	151
530	20240103	100600	906205810	18780	18780	18800	18770	436
531	20240103	100500	898015550	18780	18770	18780	18770	65
532	20240103	100400	896795380	18770	18800	18800	18770	1390
533	20240103	100300	870681220	18790	18800	18800	18790	162
534	20240103	100200	867635650	18800	18790	18800	18790	62
535	20240103	100100	866470360	18790	18800	18800	18790	45
536	20240103	100000	865624390	18830	18800	18830	18780	144
537	20240103	095900	862918560	18840	18850	18850	18780	126
538	20240103	095800	860547420	18850	18780	18850	18780	153
539	20240103	095700	857673030	18780	18780	18780	18780	207
540	20240103	095600	853785570	18780	18810	18810	18770	1164
541	20240103	095500	831926490	18840	18780	18850	18780	499
542	20240103	095400	822530170	18780	18830	18830	18770	98
543	20240103	095300	820687960	18770	18770	18830	18760	413
544	20240103	095200	812932840	18780	18790	18820	18770	70
545	20240103	095100	811617460	18780	18780	18800	18780	654
546	20240103	095000	799334670	18780	18780	18780	18780	326
547	20240103	094900	793212390	18780	18780	18780	18770	369
548	20240103	094800	786284600	18770	18780	18800	18770	930
549	20240103	094700	768816140	18780	18790	18790	18780	258
550	20240103	094600	763969790	18790	18820	18820	18780	1352
551	20240103	094500	738558970	18820	18820	18820	18820	23
552	20240103	094400	738126110	18820	18820	18830	18820	34
553	20240103	094300	737485980	18820	18840	18850	18820	186
554	20240103	094200	733981110	18850	18850	18850	18830	247
555	20240103	094100	729326890	18810	18810	18810	18810	353
556	20240103	094000	722686960	18810	18840	18840	18800	189
557	20240103	093900	719128880	18840	18840	18840	18830	31
558	20240103	093800	718544920	18830	18850	18850	18830	238
559	20240103	093700	714059880	18850	18850	18850	18840	89
560	20240103	093600	712382560	18850	18830	18850	18800	1058
561	20240103	093500	692484200	18830	18830	18830	18820	201
562	20240103	093400	688699880	18830	18830	18830	18830	50
563	20240103	093300	687758380	18830	18830	18830	18830	61
564	20240103	093200	686609750	18830	18810	18830	18800	534
565	20240103	093100	676560200	18820	18810	18820	18800	258
566	20240103	093000	671706970	18810	18830	18830	18810	645
567	20240103	092900	659570290	18820	18830	18830	18820	175
568	20240103	092800	656276780	18830	18810	18830	18810	303
569	20240103	092700	650576850	18810	18810	18810	18800	80
570	20240103	092600	649072060	18800	18830	18830	18800	135
571	20240103	092500	646532610	18800	18790	18800	18790	402
572	20240103	092400	638975640	18790	18790	18790	18770	141
573	20240103	092300	636327690	18770	18790	18790	18770	135
574	20240103	092200	633791360	18770	18760	18790	18750	196
575	20240103	092100	630113520	18750	18740	18750	18740	253
576	20240103	092000	625370660	18750	18750	18760	18740	192
577	20240103	091900	621770630	18750	18750	18760	18740	900
578	20240103	091800	604897290	18760	18740	18790	18740	166
579	20240103	091700	601781290	18740	18790	18790	18720	4301
580	20240103	091600	521116060	18800	18800	18800	18780	151
581	20240103	091500	518278200	18800	18790	18800	18790	233
582	20240103	091400	513899940	18800	18800	18800	18780	1790
583	20240103	091300	480271760	18790	18790	18800	18790	1261
584	20240103	091200	456571310	18790	18800	18800	18770	226
585	20240103	091100	452324500	18800	18780	18800	18770	1963
586	20240103	091000	415440180	18780	18880	18880	18770	7152
587	20240103	090900	280800730	18880	18880	18900	18870	1398
588	20240103	090800	254398600	18890	18900	18900	18880	1307
589	20240103	090700	229706090	18900	18930	18930	18890	674
590	20240103	090600	216969280	18900	18940	18940	18900	1210
591	20240103	090500	194091240	18920	18900	18940	18900	1062
592	20240103	090400	174004180	18900	18930	18940	18900	2173
593	20240103	090300	132907820	18930	18950	18950	18930	699
594	20240103	090200	119665630	18950	18960	18970	18950	1657
595	20240103	090100	88249590	18960	18960	18980	18960	774
596	20240103	090000	73568610	18960	19060	19060	18960	3849