KissMeData/114190/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200900	1497514070	17700	17700	17700	17700	866
3	20240102	200800	1497514070	17700	17700	17700	17700	0
4	20240102	200700	1497514070	17700	17700	17700	17700	0
5	20240102	200600	1497514070	17700	17700	17700	17700	0
6	20240102	200500	1497514070	17700	17700	17700	17700	0
7	20240102	200400	1497514070	17700	17700	17700	17700	0
8	20240102	200300	1497514070	17700	17700	17700	17700	0
9	20240102	200200	1497514070	17700	17700	17700	17700	0
10	20240102	200100	1497514070	17700	17700	17700	17700	0
11	20240102	200000	1497514070	17700	17700	17700	17700	0
12	20240102	195900	1497514070	17700	17700	17700	17700	0
13	20240102	195800	1497514070	17700	17700	17700	17700	0
14	20240102	195700	1497514070	17700	17700	17700	17700	0
15	20240102	195600	1497514070	17700	17700	17700	17700	0
16	20240102	195500	1497514070	17700	17700	17700	17700	0
17	20240102	195400	1497514070	17700	17700	17700	17700	0
18	20240102	195300	1497514070	17700	17700	17700	17700	0
19	20240102	195200	1497514070	17700	17700	17700	17700	0
20	20240102	195100	1497514070	17700	17700	17700	17700	0
21	20240102	195000	1497514070	17700	17700	17700	17700	0
22	20240102	194900	1497514070	17700	17700	17700	17700	0
23	20240102	194800	1497514070	17700	17700	17700	17700	0
24	20240102	194700	1497514070	17700	17700	17700	17700	0
25	20240102	194600	1497514070	17700	17700	17700	17700	0
26	20240102	194500	1497514070	17700	17700	17700	17700	0
27	20240102	194400	1497514070	17700	17700	17700	17700	0
28	20240102	194300	1497514070	17700	17700	17700	17700	0
29	20240102	194200	1497514070	17700	17700	17700	17700	0
30	20240102	194100	1497514070	17700	17700	17700	17700	0
31	20240102	194000	1497514070	17700	17700	17700	17700	0
32	20240102	193900	1497514070	17700	17700	17700	17700	866
33	20240102	193800	1497514070	17700	17700	17700	17700	0
34	20240102	193700	1497514070	17700	17700	17700	17700	0
35	20240102	193600	1497514070	17700	17700	17700	17700	0
36	20240102	193500	1497514070	17700	17700	17700	17700	0
37	20240102	193400	1497514070	17700	17700	17700	17700	0
38	20240102	193300	1497514070	17700	17700	17700	17700	0
39	20240102	193200	1497514070	17700	17700	17700	17700	0
40	20240102	193100	1497514070	17700	17700	17700	17700	0
41	20240102	193000	1497514070	17700	17700	17700	17700	0
42	20240102	192900	1497514070	17700	17700	17700	17700	0
43	20240102	192800	1497514070	17700	17700	17700	17700	0
44	20240102	192700	1497514070	17700	17700	17700	17700	0
45	20240102	192600	1497514070	17700	17700	17700	17700	0
46	20240102	192500	1497514070	17700	17700	17700	17700	0
47	20240102	192400	1497514070	17700	17700	17700	17700	0
48	20240102	192300	1497514070	17700	17700	17700	17700	0
49	20240102	192200	1497514070	17700	17700	17700	17700	0
50	20240102	192100	1497514070	17700	17700	17700	17700	0
51	20240102	192000	1497514070	17700	17700	17700	17700	0
52	20240102	191900	1497514070	17700	17700	17700	17700	0
53	20240102	191800	1497514070	17700	17700	17700	17700	0
54	20240102	191700	1497514070	17700	17700	17700	17700	0
55	20240102	191600	1497514070	17700	17700	17700	17700	0
56	20240102	191500	1497514070	17700	17700	17700	17700	0
57	20240102	191400	1497514070	17700	17700	17700	17700	0
58	20240102	191300	1497514070	17700	17700	17700	17700	0
59	20240102	191200	1497514070	17700	17700	17700	17700	0
60	20240102	191100	1497514070	17700	17700	17700	17700	0
61	20240102	191000	1497514070	17700	17700	17700	17700	0
62	20240102	190900	1497514070	17700	17700	17700	17700	866
63	20240102	190800	1497514070	17700	17700	17700	17700	0
64	20240102	190700	1497514070	17700	17700	17700	17700	0
65	20240102	190600	1497514070	17700	17700	17700	17700	0
66	20240102	190500	1497514070	17700	17700	17700	17700	0
67	20240102	190400	1497514070	17700	17700	17700	17700	0
68	20240102	190300	1497514070	17700	17700	17700	17700	0
69	20240102	190200	1497514070	17700	17700	17700	17700	0
70	20240102	190100	1497514070	17700	17700	17700	17700	0
71	20240102	190000	1497514070	17700	17700	17700	17700	0
72	20240102	185900	1497514070	17700	17700	17700	17700	0
73	20240102	185800	1497514070	17700	17700	17700	17700	0
74	20240102	185700	1497514070	17700	17700	17700	17700	0
75	20240102	185600	1497514070	17700	17700	17700	17700	0
76	20240102	185500	1497514070	17700	17700	17700	17700	0
77	20240102	185400	1497514070	17700	17700	17700	17700	0
78	20240102	185300	1497514070	17700	17700	17700	17700	0
79	20240102	185200	1497514070	17700	17700	17700	17700	0
80	20240102	185100	1497514070	17700	17700	17700	17700	0
81	20240102	185000	1497514070	17700	17700	17700	17700	0
82	20240102	184900	1497514070	17700	17700	17700	17700	0
83	20240102	184800	1497514070	17700	17700	17700	17700	0
84	20240102	184700	1497514070	17700	17700	17700	17700	0
85	20240102	184600	1497514070	17700	17700	17700	17700	0
86	20240102	184500	1497514070	17700	17700	17700	17700	0
87	20240102	184400	1497514070	17700	17700	17700	17700	0
88	20240102	184300	1497514070	17700	17700	17700	17700	0
89	20240102	184200	1497514070	17700	17700	17700	17700	0
90	20240102	184100	1497514070	17700	17700	17700	17700	0
91	20240102	184000	1497514070	17700	17700	17700	17700	0
92	20240102	183900	1497514070	17700	17700	17700	17700	866
93	20240102	183800	1497514070	17700	17700	17700	17700	0
94	20240102	183700	1497514070	17700	17700	17700	17700	0
95	20240102	183600	1497514070	17700	17700	17700	17700	0
96	20240102	183500	1497514070	17700	17700	17700	17700	0
97	20240102	183400	1497514070	17700	17700	17700	17700	0
98	20240102	183300	1497514070	17700	17700	17700	17700	0
99	20240102	183200	1497514070	17700	17700	17700	17700	0
100	20240102	183100	1497514070	17700	17700	17700	17700	0
101	20240102	183000	1497514070	17700	17700	17700	17700	0
102	20240102	182900	1497514070	17700	17700	17700	17700	0
103	20240102	182800	1497514070	17700	17700	17700	17700	0
104	20240102	182700	1497514070	17700	17700	17700	17700	0
105	20240102	182600	1497514070	17700	17700	17700	17700	0
106	20240102	182500	1497514070	17700	17700	17700	17700	0
107	20240102	182400	1497514070	17700	17700	17700	17700	0
108	20240102	182300	1497514070	17700	17700	17700	17700	0
109	20240102	182200	1497514070	17700	17700	17700	17700	0
110	20240102	182100	1497514070	17700	17700	17700	17700	0
111	20240102	182000	1497514070	17700	17700	17700	17700	0
112	20240102	181900	1497514070	17700	17700	17700	17700	0
113	20240102	181800	1497514070	17700	17700	17700	17700	0
114	20240102	181700	1497514070	17700	17700	17700	17700	0
115	20240102	181600	1497514070	17700	17700	17700	17700	0
116	20240102	181500	1497514070	17700	17700	17700	17700	0
117	20240102	181400	1497514070	17700	17700	17700	17700	0
118	20240102	181300	1497514070	17700	17700	17700	17700	0
119	20240102	181200	1497514070	17700	17700	17700	17700	0
120	20240102	181100	1497514070	17700	17700	17700	17700	0
121	20240102	181000	1497514070	17700	17700	17700	17700	0
122	20240102	180900	1497514070	17700	17700	17700	17700	866
123	20240102	180800	1497514070	17700	17700	17700	17700	0
124	20240102	180700	1497514070	17700	17700	17700	17700	0
125	20240102	180600	1497514070	17700	17700	17700	17700	0
126	20240102	180500	1497514070	17700	17700	17700	17700	0
127	20240102	180400	1497514070	17700	17700	17700	17700	0
128	20240102	180300	1497514070	17700	17700	17700	17700	0
129	20240102	180200	1497514070	17700	17700	17700	17700	0
130	20240102	180100	1497514070	17700	17700	17700	17700	0
131	20240102	180000	1497514070	17700	17700	17700	17700	0
132	20240102	175900	1497514070	17700	17700	17700	17700	0
133	20240102	175800	1497514070	17700	17700	17700	17700	0
134	20240102	175700	1497514070	17700	17700	17700	17700	0
135	20240102	175600	1497514070	17700	17700	17700	17700	0
136	20240102	175500	1497514070	17700	17700	17700	17700	0
137	20240102	175400	1497514070	17700	17700	17700	17700	0
138	20240102	175300	1497514070	17700	17700	17700	17700	0
139	20240102	175200	1497514070	17700	17700	17700	17700	0
140	20240102	175100	1497514070	17700	17700	17700	17700	0
141	20240102	175000	1497514070	17700	17700	17700	17700	0
142	20240102	174900	1497514070	17700	17700	17700	17700	0
143	20240102	174800	1497514070	17700	17700	17700	17700	0
144	20240102	174700	1497514070	17700	17700	17700	17700	0
145	20240102	174600	1497514070	17700	17700	17700	17700	0
146	20240102	174500	1497514070	17700	17700	17700	17700	0
147	20240102	174400	1497514070	17700	17700	17700	17700	0
148	20240102	174300	1497514070	17700	17700	17700	17700	0
149	20240102	174200	1497514070	17700	17700	17700	17700	0
150	20240102	174100	1497514070	17700	17700	17700	17700	0
151	20240102	174000	1497514070	17700	17700	17700	17700	0
152	20240102	173900	1497514070	17700	17700	17700	17700	866
153	20240102	173800	1497514070	17700	17700	17700	17700	0
154	20240102	173700	1497514070	17700	17700	17700	17700	0
155	20240102	173600	1497514070	17700	17700	17700	17700	0
156	20240102	173500	1497514070	17700	17700	17700	17700	0
157	20240102	173400	1497514070	17700	17700	17700	17700	0
158	20240102	173300	1497514070	17700	17700	17700	17700	0
159	20240102	173200	1497514070	17700	17700	17700	17700	0
160	20240102	173100	1497514070	17700	17700	17700	17700	0
161	20240102	173000	1497514070	17700	17700	17700	17700	0
162	20240102	172900	1497514070	17700	17700	17700	17700	0
163	20240102	172800	1497514070	17700	17700	17700	17700	0
164	20240102	172700	1497514070	17700	17700	17700	17700	0
165	20240102	172600	1497514070	17700	17700	17700	17700	0
166	20240102	172500	1497514070	17700	17700	17700	17700	0
167	20240102	172400	1497514070	17700	17700	17700	17700	0
168	20240102	172300	1497514070	17700	17700	17700	17700	0
169	20240102	172200	1497514070	17700	17700	17700	17700	0
170	20240102	172100	1497514070	17700	17700	17700	17700	0
171	20240102	172000	1497514070	17700	17700	17700	17700	0
172	20240102	171900	1497514070	17700	17700	17700	17700	0
173	20240102	171800	1497514070	17700	17700	17700	17700	0
174	20240102	171700	1497514070	17700	17700	17700	17700	0
175	20240102	171600	1497514070	17700	17700	17700	17700	0
176	20240102	171500	1497514070	17700	17700	17700	17700	0
177	20240102	171400	1497514070	17700	17700	17700	17700	0
178	20240102	171300	1497514070	17700	17700	17700	17700	0
179	20240102	171200	1497514070	17700	17700	17700	17700	0
180	20240102	171100	1497514070	17700	17700	17700	17700	0
181	20240102	171000	1497514070	17700	17700	17700	17700	0
182	20240102	170900	1497514070	17700	17700	17700	17700	866
183	20240102	170800	1497514070	17700	17700	17700	17700	0
184	20240102	170700	1497514070	17700	17700	17700	17700	0
185	20240102	170600	1497514070	17700	17700	17700	17700	0
186	20240102	170500	1497514070	17700	17700	17700	17700	0
187	20240102	170400	1497514070	17700	17700	17700	17700	0
188	20240102	170300	1497514070	17700	17700	17700	17700	0
189	20240102	170200	1497514070	17700	17700	17700	17700	0
190	20240102	170100	1497514070	17700	17700	17700	17700	0
191	20240102	170000	1497514070	17700	17700	17700	17700	0
192	20240102	165900	1497514070	17700	17700	17700	17700	0
193	20240102	165800	1497514070	17700	17700	17700	17700	0
194	20240102	165700	1497514070	17700	17700	17700	17700	0
195	20240102	165600	1497514070	17700	17700	17700	17700	0
196	20240102	165500	1497514070	17700	17700	17700	17700	0
197	20240102	165400	1497514070	17700	17700	17700	17700	0
198	20240102	165300	1497514070	17700	17700	17700	17700	0
199	20240102	165200	1497514070	17700	17700	17700	17700	0
200	20240102	165100	1497514070	17700	17700	17700	17700	0
201	20240102	165000	1497514070	17700	17700	17700	17700	0
202	20240102	164900	1497514070	17700	17700	17700	17700	0
203	20240102	164800	1497514070	17700	17700	17700	17700	0
204	20240102	164700	1497514070	17700	17700	17700	17700	0
205	20240102	164600	1497514070	17700	17700	17700	17700	0
206	20240102	164500	1497514070	17700	17700	17700	17700	0
207	20240102	164400	1497514070	17700	17700	17700	17700	0
208	20240102	164300	1497514070	17700	17700	17700	17700	0
209	20240102	164200	1497514070	17700	17700	17700	17700	0
210	20240102	164100	1497514070	17700	17700	17700	17700	0
211	20240102	164000	1497514070	17700	17700	17700	17700	0
212	20240102	163900	1497514070	17700	17700	17700	17700	866
213	20240102	163800	1497514070	17700	17700	17700	17700	0
214	20240102	163700	1497514070	17700	17700	17700	17700	0
215	20240102	163600	1497514070	17700	17700	17700	17700	0
216	20240102	163500	1497514070	17700	17700	17700	17700	0
217	20240102	163400	1497514070	17700	17700	17700	17700	0
218	20240102	163300	1497514070	17700	17700	17700	17700	0
219	20240102	163200	1497514070	17700	17700	17700	17700	0
220	20240102	163100	1497514070	17700	17700	17700	17700	0
221	20240102	163000	1497514070	17700	17700	17700	17700	0
222	20240102	162900	1497514070	17700	17700	17700	17700	0
223	20240102	162800	1497514070	17700	17700	17700	17700	0
224	20240102	162700	1497514070	17700	17700	17700	17700	0
225	20240102	162600	1497514070	17700	17700	17700	17700	0
226	20240102	162500	1497514070	17700	17700	17700	17700	0
227	20240102	162400	1497514070	17700	17700	17700	17700	0
228	20240102	162300	1497514070	17700	17700	17700	17700	0
229	20240102	162200	1497514070	17700	17700	17700	17700	0
230	20240102	162100	1497514070	17700	17700	17700	17700	0
231	20240102	162000	1497514070	17700	17700	17700	17700	0
232	20240102	161900	1497514070	17700	17700	17700	17700	0
233	20240102	161800	1497514070	17700	17700	17700	17700	0
234	20240102	161700	1497514070	17700	17700	17700	17700	0
235	20240102	161600	1497514070	17700	17700	17700	17700	0
236	20240102	161500	1497514070	17700	17700	17700	17700	0
237	20240102	161400	1497514070	17700	17700	17700	17700	0
238	20240102	161300	1497514070	17700	17700	17700	17700	0
239	20240102	161200	1497514070	17700	17700	17700	17700	0
240	20240102	161100	1497514070	17700	17700	17700	17700	0
241	20240102	161000	1497514070	17700	17700	17700	17700	0
242	20240102	160900	1497514070	17700	17700	17700	17700	866
243	20240102	160800	1497514070	17700	17700	17700	17700	0
244	20240102	160700	1497514070	17700	17700	17700	17700	0
245	20240102	160600	1497514070	17700	17700	17700	17700	0
246	20240102	160500	1497514070	17700	17700	17700	17700	0
247	20240102	160400	1497514070	17700	17700	17700	17700	0
248	20240102	160300	1497514070	17700	17700	17700	17700	0
249	20240102	160200	1497514070	17700	17700	17700	17700	0
250	20240102	160100	1497514070	17700	17700	17700	17700	0
251	20240102	160000	1497514070	17700	17700	17700	17700	0
252	20240102	155900	1497514070	17700	17700	17700	17700	0
253	20240102	155800	1497514070	17700	17700	17700	17700	0
254	20240102	155700	1497514070	17700	17700	17700	17700	0
255	20240102	155600	1497514070	17700	17700	17700	17700	0
256	20240102	155500	1497514070	17700	17700	17700	17700	0
257	20240102	155400	1497514070	17700	17700	17700	17700	0
258	20240102	155300	1497514070	17700	17700	17700	17700	0
259	20240102	155200	1497514070	17700	17700	17700	17700	0
260	20240102	155100	1497514070	17700	17700	17700	17700	0
261	20240102	155000	1497514070	17700	17700	17700	17700	0
262	20240102	154900	1497514070	17700	17700	17700	17700	0
263	20240102	154800	1497514070	17700	17700	17700	17700	0
264	20240102	154700	1497514070	17700	17700	17700	17700	0
265	20240102	154600	1497514070	17700	17700	17700	17700	0
266	20240102	154500	1497514070	17700	17700	17700	17700	0
267	20240102	154400	1497514070	17700	17700	17700	17700	0
268	20240102	154300	1497514070	17700	17700	17700	17700	0
269	20240102	154200	1497514070	17700	17700	17700	17700	0
270	20240102	154100	1497514070	17700	17700	17700	17700	0
271	20240102	154000	1497514070	17700	17700	17700	17700	0
272	20240102	153900	1497514070	17700	17700	17700	17700	866
273	20240102	153800	1497514070	17700	17700	17700	17700	0
274	20240102	153700	1497514070	17700	17700	17700	17700	0
275	20240102	153600	1497514070	17700	17700	17700	17700	0
276	20240102	153500	1497514070	17700	17700	17700	17700	0
277	20240102	153400	1497514070	17700	17700	17700	17700	0
278	20240102	153300	1497514070	17700	17700	17700	17700	0
279	20240102	153200	1497514070	17700	17700	17700	17700	0
280	20240102	153100	1497514070	17700	17700	17700	17700	0
281	20240102	153000	1497514070	17700	17700	17700	17700	866
282	20240102	152900	1482185870	17720	17720	17720	17720	0
283	20240102	152800	1482185870	17720	17720	17720	17720	0
284	20240102	152700	1482185870	17720	17720	17720	17720	0
285	20240102	152600	1482185870	17720	17720	17720	17720	0
286	20240102	152500	1482185870	17720	17720	17720	17720	0
287	20240102	152400	1482185870	17720	17720	17720	17720	0
288	20240102	152300	1482185870	17720	17720	17720	17720	0
289	20240102	152200	1482185870	17720	17720	17720	17720	0
290	20240102	152100	1482185870	17720	17720	17720	17720	0
291	20240102	152000	1482185870	17720	17720	17720	17720	0
292	20240102	151900	1482185870	17720	17700	17720	17690	35
293	20240102	151800	1481566640	17730	17700	17730	17700	229
294	20240102	151700	1477512980	17700	17660	17700	17660	203
295	20240102	151600	1473921980	17650	17650	17650	17650	0
296	20240102	151500	1473921980	17650	17650	17650	17650	543
297	20240102	151400	1464338030	17700	17650	17700	17640	111
298	20240102	151300	1462378640	17650	17700	17700	17650	103
299	20240102	151200	1460555590	17700	17700	17700	17700	202
300	20240102	151100	1456980190	17640	17690	17690	17640	500
301	20240102	151000	1448145160	17700	17690	17700	17690	6
302	20240102	150900	1448039000	17700	17700	17700	17700	1
303	20240102	150800	1448021300	17690	17700	17700	17690	8
304	20240102	150700	1447879740	17690	17690	17700	17690	47
305	20240102	150600	1447047990	17690	17690	17690	17690	198
306	20240102	150500	1443545370	17690	17690	17690	17690	157
307	20240102	150400	1440768040	17690	17710	17710	17690	436
308	20240102	150300	1433050940	17700	17700	17700	17700	0
309	20240102	150200	1433050940	17700	17730	17730	17700	208
310	20240102	150100	1429369100	17730	17730	17730	17730	84
311	20240102	150000	1427879780	17740	17700	17740	17700	292
312	20240102	145900	1422704730	17700	17700	17700	17700	0
313	20240102	145800	1422704730	17700	17730	17730	17700	35
314	20240102	145700	1422084780	17700	17700	17700	17700	0
315	20240102	145600	1422084780	17700	17700	17700	17700	183
316	20240102	145500	1418845680	17730	17730	17730	17730	8
317	20240102	145400	1418703840	17730	17730	17730	17730	1
318	20240102	145300	1418686110	17700	17730	17730	17700	175
319	20240102	145200	1415586020	17730	17730	17730	17730	34
320	20240102	145100	1414983200	17730	17730	17730	17730	5
321	20240102	145000	1414894550	17730	17740	17740	17730	180
322	20240102	144900	1411702930	17740	17750	17750	17740	156
323	20240102	144800	1408934030	17750	17780	17780	17750	242
324	20240102	144700	1404636180	17800	17770	17800	17770	2
325	20240102	144600	1404600610	17760	17800	17800	17760	54
326	20240102	144500	1403641400	17800	17760	17810	17760	807
327	20240102	144400	1389278200	17770	17780	17780	17770	79
328	20240102	144300	1387873980	17760	17770	17770	17760	100
329	20240102	144200	1386097910	17780	17780	17780	17780	20
330	20240102	144100	1385742310	17790	17790	17800	17790	183
331	20240102	144000	1382486640	17820	17790	17820	17790	50
332	20240102	143900	1381596870	17780	17780	17780	17760	104
333	20240102	143800	1379749660	17790	17790	17790	17790	8
334	20240102	143700	1379607340	17790	17790	17790	17790	85
335	20240102	143600	1378095190	17790	17790	17790	17790	0
336	20240102	143500	1378095190	17790	17790	17790	17790	1
337	20240102	143400	1378077400	17820	17820	17820	17820	79
338	20240102	143300	1376669620	17830	17840	17840	17830	19
339	20240102	143200	1376330690	17840	17840	17840	17840	16
340	20240102	143100	1376045250	17840	17840	17850	17840	140
341	20240102	143000	1373547010	17850	17740	17850	17740	80
342	20240102	142900	1372119120	17740	17740	17850	17740	2223
343	20240102	142800	1332599550	17740	17740	17740	17740	30
344	20240102	142700	1332067350	17740	17740	17740	17740	9
345	20240102	142600	1331907690	17730	17740	17740	17730	120
346	20240102	142500	1329779290	17740	17740	17740	17740	50
347	20240102	142400	1328892290	17740	17750	17750	17740	129
348	20240102	142300	1326603700	17750	17750	17750	17740	124
349	20240102	142200	1324402710	17750	17750	17750	17750	20
350	20240102	142100	1324047710	17740	17740	17740	17740	101
351	20240102	142000	1322255970	17740	17750	17750	17740	65
352	20240102	141900	1321102720	17750	17750	17750	17750	8
353	20240102	141800	1320960720	17750	17750	17750	17750	163
354	20240102	141700	1318067470	17760	17760	17760	17760	79
355	20240102	141600	1316664430	17740	17750	17750	17740	157
356	20240102	141500	1313877880	17750	17760	17760	17750	281
357	20240102	141400	1308887410	17750	17750	17760	17750	21
358	20240102	141300	1308514540	17750	17740	17750	17740	217
359	20240102	141200	1304663310	17740	17710	17740	17700	172
360	20240102	141100	1301614080	17700	17710	17710	17700	31
361	20240102	141000	1301065370	17700	17700	17700	17700	1199
362	20240102	140900	1279843070	17700	17700	17700	17700	23
363	20240102	140800	1279435970	17700	17710	17710	17700	76
364	20240102	140700	1278090090	17710	17700	17710	17700	319
365	20240102	140600	1272443770	17700	17700	17700	17700	483
366	20240102	140500	1263894670	17710	17700	17710	17700	24
367	20240102	140400	1263469840	17720	17730	17730	17720	23
368	20240102	140300	1263062250	17730	17730	17740	17730	171
369	20240102	140200	1260030410	17730	17670	17740	17670	2030
370	20240102	140100	1224091000	17670	17640	17670	17640	495
371	20240102	140000	1215353250	17630	17620	17630	17620	233
372	20240102	135900	1211245840	17620	17630	17630	17620	227
373	20240102	135800	1207244030	17630	17630	17630	17630	8
374	20240102	135700	1207102990	17630	17630	17630	17630	0
375	20240102	135600	1207102990	17630	17630	17630	17630	30
376	20240102	135500	1206574090	17630	17580	17630	17570	358
377	20240102	135400	1200270850	17640	17640	17640	17640	60
378	20240102	135300	1199212450	17650	17610	17650	17610	100
379	20240102	135200	1197450990	17580	17610	17610	17580	202
380	20240102	135100	1193897890	17590	17590	17590	17590	3
381	20240102	135000	1193845120	17600	17600	17610	17590	1664
382	20240102	134900	1164558950	17600	17600	17600	17600	280
383	20240102	134800	1159630950	17610	17610	17610	17610	10
384	20240102	134700	1159454850	17600	17610	17610	17600	643
385	20240102	134600	1148133500	17620	17620	17620	17620	107
386	20240102	134500	1146248160	17620	17620	17620	17620	0
387	20240102	134400	1146248160	17620	17620	17620	17620	3
388	20240102	134300	1146195300	17620	17620	17620	17620	11
389	20240102	134200	1146001480	17620	17620	17620	17620	52
390	20240102	134100	1145085240	17620	17620	17620	17620	8
391	20240102	134000	1144944280	17620	17610	17620	17610	222
392	20240102	133900	1141032860	17620	17620	17620	17620	2
393	20240102	133800	1140997620	17620	17610	17620	17610	458
394	20240102	133700	1132929580	17620	17620	17620	17620	1
395	20240102	133600	1132911960	17610	17610	17610	17610	200
396	20240102	133500	1129389960	17620	17620	17620	17620	25
397	20240102	133400	1128949460	17620	17630	17630	17620	432
398	20240102	133300	1121336040	17630	17650	17650	17630	7
399	20240102	133200	1121212590	17650	17650	17650	17650	1
400	20240102	133100	1121194940	17650	17630	17650	17620	63
401	20240102	133000	1120084490	17630	17620	17630	17620	50
402	20240102	132900	1119203390	17650	17650	17650	17650	28
403	20240102	132800	1118709190	17650	17650	17650	17650	4
404	20240102	132700	1118638590	17650	17650	17650	17620	134
405	20240102	132600	1116275860	17650	17650	17650	17650	1
406	20240102	132500	1116258210	17610	17610	17610	17610	0
407	20240102	132400	1116258210	17610	17630	17630	17610	410
408	20240102	132300	1109035550	17650	17650	17650	17650	0
409	20240102	132200	1109035550	17650	17650	17650	17650	18
410	20240102	132100	1108717850	17650	17650	17650	17650	30
411	20240102	132000	1108188350	17650	17640	17650	17640	338
412	20240102	131900	1102222930	17640	17640	17640	17640	0
413	20240102	131800	1102222930	17640	17640	17640	17640	0
414	20240102	131700	1102222930	17640	17640	17640	17640	127
415	20240102	131600	1099982650	17630	17630	17630	17630	549
416	20240102	131500	1090303780	17630	17640	17640	17630	1170
417	20240102	131400	1069676330	17640	17640	17640	17640	12
418	20240102	131300	1069464650	17640	17640	17640	17640	12
419	20240102	131200	1069252970	17640	17650	17650	17640	122
420	20240102	131100	1067100580	17650	17670	17670	17650	35
421	20240102	131000	1066482730	17690	17690	17690	17690	8
422	20240102	130900	1066341210	17630	17640	17640	17630	100
423	20240102	130800	1064577350	17690	17690	17690	17690	9
424	20240102	130700	1064418140	17690	17690	17690	17690	16
425	20240102	130600	1064135100	17640	17640	17640	17640	40
426	20240102	130500	1063429500	17640	17640	17640	17640	32
427	20240102	130400	1062865020	17670	17670	17670	17670	20
428	20240102	130300	1062511620	17670	17670	17670	17670	5
429	20240102	130200	1062423270	17630	17630	17630	17630	0
430	20240102	130100	1062423270	17630	17630	17630	17630	0
431	20240102	130000	1062423270	17630	17630	17630	17630	67
432	20240102	125900	1061242060	17630	17630	17630	17630	0
433	20240102	125800	1061242060	17630	17630	17630	17630	130
434	20240102	125700	1058950160	17630	17630	17630	17630	50
435	20240102	125600	1058068660	17630	17630	17630	17630	84
436	20240102	125500	1056587740	17630	17630	17630	17630	12
437	20240102	125400	1056376180	17630	17650	17650	17630	38
438	20240102	125300	1055706090	17630	17630	17630	17630	0
439	20240102	125200	1055706090	17630	17630	17630	17630	0
440	20240102	125100	1055706090	17630	17650	17650	17570	2050
441	20240102	125000	1019620550	17650	17710	17710	17650	471
442	20240102	124900	1011304230	17670	17660	17670	17660	227
443	20240102	124800	1007294410	17670	17670	17670	17670	10
444	20240102	124700	1007117710	17670	17670	17670	17670	0
445	20240102	124600	1007117710	17670	17670	17670	17670	1
446	20240102	124500	1007100040	17660	17660	17660	17660	0
447	20240102	124400	1007100040	17660	17660	17660	17660	1
448	20240102	124300	1007082380	17660	17660	17660	17660	14
449	20240102	124200	1006835140	17670	17670	17670	17670	25
450	20240102	124100	1006393390	17670	17660	17670	17660	48
451	20240102	124000	1005545590	17670	17690	17690	17670	394
452	20240102	123900	998582930	17690	17700	17700	17690	38
453	20240102	123800	997910620	17690	17690	17690	17690	0
454	20240102	123700	997910620	17690	17690	17690	17690	106
455	20240102	123600	996035480	17690	17690	17690	17690	0
456	20240102	123500	996035480	17690	17700	17700	17690	105
457	20240102	123400	994177680	17700	17700	17700	17700	20
458	20240102	123300	993823680	17700	17700	17700	17700	0
459	20240102	123200	993823680	17700	17700	17700	17700	0
460	20240102	123100	993823680	17700	17710	17710	17700	119
461	20240102	123000	991716880	17710	17730	17730	17710	14
462	20240102	122900	991468700	17730	17730	17730	17730	8
463	20240102	122800	991326860	17740	17740	17740	17740	0
464	20240102	122700	991326860	17740	17740	17740	17740	10
465	20240102	122600	991149460	17720	17720	17720	17720	1
466	20240102	122500	991131740	17700	17710	17710	17700	60
467	20240102	122400	990069720	17700	17700	17700	17700	480
468	20240102	122300	981573720	17700	17700	17700	17700	0
469	20240102	122200	981573720	17700	17700	17700	17700	100
470	20240102	122100	979803720	17700	17710	17710	17700	20
471	20240102	122000	979449690	17700	17700	17700	17700	0
472	20240102	121900	979449690	17700	17700	17700	17700	30
473	20240102	121800	978918690	17700	17700	17700	17700	116
474	20240102	121700	976865490	17700	17700	17700	17700	63
475	20240102	121600	975750390	17700	17720	17720	17700	446
476	20240102	121500	967855950	17710	17710	17710	17710	0
477	20240102	121400	967855950	17710	17710	17710	17710	167
478	20240102	121300	964898380	17710	17720	17720	17710	99
479	20240102	121200	963144160	17720	17720	17720	17720	13
480	20240102	121100	962913800	17730	17750	17750	17730	326
481	20240102	121000	957131580	17750	17750	17750	17750	8
482	20240102	120900	956989580	17750	17760	17760	17750	35
483	20240102	120800	956368180	17760	17760	17760	17760	18
484	20240102	120700	956048500	17740	17740	17740	17740	0
485	20240102	120600	956048500	17740	17740	17740	17740	167
486	20240102	120500	953085920	17730	17730	17730	17730	0
487	20240102	120400	953085920	17730	17730	17730	17730	87
488	20240102	120300	951543410	17730	17730	17730	17730	14
489	20240102	120200	951295190	17730	17730	17730	17730	1
490	20240102	120100	951277460	17720	17720	17720	17720	0
491	20240102	120000	951277460	17720	17730	17730	17720	6
492	20240102	115900	951171130	17720	17720	17720	17720	1
493	20240102	115800	951153410	17720	17720	17720	17720	0
494	20240102	115700	951153410	17720	17720	17720	17720	0
495	20240102	115600	951153410	17720	17720	17720	17720	5
496	20240102	115500	951064810	17720	17720	17720	17720	195
497	20240102	115400	947609410	17720	17740	17740	17720	90
498	20240102	115300	946014360	17740	17740	17740	17740	40
499	20240102	115200	945304760	17750	17750	17750	17750	100
500	20240102	115100	943529760	17750	17740	17750	17740	58
501	20240102	115000	942500760	17740	17720	17740	17720	151
502	20240102	114900	939823040	17710	17710	17720	17710	815
503	20240102	114800	925388600	17690	17690	17690	17690	0
504	20240102	114700	925388600	17690	17650	17690	17600	476
505	20240102	114600	916989840	17650	17650	17650	17650	177
506	20240102	114500	913865790	17600	17600	17600	17600	0
507	20240102	114400	913865790	17600	17600	17600	17600	0
508	20240102	114300	913865790	17600	17600	17600	17600	0
509	20240102	114200	913865790	17600	17600	17600	17600	2
510	20240102	114100	913830590	17600	17610	17610	17600	200
511	20240102	114000	910310390	17600	17650	17650	17600	368
512	20240102	113900	903827410	17650	17650	17650	17650	233
513	20240102	113800	899714960	17650	17650	17650	17650	42
514	20240102	113700	898973660	17650	17600	17650	17600	2134
515	20240102	113600	861401610	17600	17600	17600	17600	61
516	20240102	113500	860328010	17600	17600	17600	17600	9
517	20240102	113400	860169610	17600	17570	17600	17570	101
518	20240102	113300	858395010	17570	17570	17570	17570	696
519	20240102	113200	846166290	17570	17570	17570	17570	7
520	20240102	113100	846043300	17540	17540	17540	17540	8
521	20240102	113000	845902980	17540	17530	17540	17530	1922
522	20240102	112900	812191150	17540	17550	17550	17540	529
523	20240102	112800	802912430	17540	17540	17540	17540	89
524	20240102	112700	801351370	17540	17570	17570	17540	557
525	20240102	112600	791580890	17540	17530	17550	17520	1636
526	20240102	112500	762886110	17530	17520	17530	17520	431
527	20240102	112400	755334860	17520	17520	17520	17520	101
528	20240102	112300	753565340	17520	17520	17520	17520	103
529	20240102	112200	751760780	17520	17520	17520	17510	477
530	20240102	112100	743403800	17520	17530	17530	17520	285
531	20240102	112000	738410510	17520	17520	17520	17520	64
532	20240102	111900	737289230	17520	17520	17520	17520	131
533	20240102	111800	734994110	17520	17520	17520	17510	324
534	20240102	111700	729320070	17520	17520	17520	17510	72
535	20240102	111600	728058720	17510	17530	17530	17510	78
536	20240102	111500	726692760	17530	17520	17530	17520	31
537	20240102	111400	726149630	17520	17520	17520	17520	81
538	20240102	111300	724730510	17520	17520	17520	17520	294
539	20240102	111200	719579630	17520	17520	17520	17520	245
540	20240102	111100	715287230	17520	17510	17520	17510	239
541	20240102	111000	711101950	17500	17540	17540	17500	2499
542	20240102	110900	667314300	17540	17550	17550	17540	848
543	20240102	110800	652432050	17550	17540	17550	17540	38
544	20240102	110700	651765410	17550	17550	17550	17550	267
545	20240102	110600	647079560	17550	17560	17560	17540	570
546	20240102	110500	637074570	17560	17550	17570	17550	250
547	20240102	110400	632686210	17550	17580	17580	17550	506
548	20240102	110300	623796900	17600	17620	17620	17590	2891
549	20240102	110200	572909570	17630	17640	17640	17620	699
550	20240102	110100	560583290	17650	17650	17650	17640	557
551	20240102	110000	550752250	17650	17650	17660	17650	184
552	20240102	105900	547504640	17650	17650	17650	17650	143
553	20240102	105800	544980690	17650	17640	17650	17640	104
554	20240102	105700	543146090	17650	17660	17660	17650	1130
555	20240102	105600	523199850	17660	17660	17660	17660	80
556	20240102	105500	521787050	17660	17710	17710	17660	2580
557	20240102	105400	476142280	17710	17710	17710	17710	86
558	20240102	105300	474619220	17710	17700	17710	17700	51
559	20240102	105200	473716510	17700	17700	17700	17700	20
560	20240102	105100	473362510	17700	17720	17720	17700	696
561	20240102	105000	461036940	17720	17720	17720	17720	21
562	20240102	104900	460664820	17710	17720	17720	17710	61
563	20240102	104800	459583960	17720	17740	17740	17710	293
564	20240102	104700	454390610	17750	17800	17800	17750	3031
565	20240102	104600	400553910	17800	17850	17850	17800	5
566	20240102	104500	400464760	17850	17850	17850	17850	1
567	20240102	104400	400446910	17850	17850	17850	17850	10
568	20240102	104300	400268410	17770	17850	17850	17770	41
569	20240102	104200	399539010	17860	17860	17860	17860	0
570	20240102	104100	399539010	17860	17860	17860	17860	6
571	20240102	104000	399431850	17770	17770	17770	17770	0
572	20240102	103900	399431850	17770	17780	17780	17770	482
573	20240102	103800	390866410	17770	17770	17770	17770	0
574	20240102	103700	390866410	17770	17850	17850	17770	2052
575	20240102	103600	354343290	17850	17870	17870	17850	1314
576	20240102	103500	330874440	17880	17930	17930	17880	644
577	20240102	103400	319329520	17930	17940	17940	17930	25
578	20240102	103300	318881180	17940	17920	17940	17870	252
579	20240102	103200	314368880	17910	17940	17940	17910	95
580	20240102	103100	312666940	17930	17910	17930	17910	927
581	20240102	103000	296049390	17910	17880	17910	17880	136
582	20240102	102900	293615380	17900	17900	17900	17900	10
583	20240102	102800	293436380	17900	17880	17900	17830	1003
584	20240102	102700	275527970	17910	17910	17910	17880	377
585	20240102	102600	268782040	17900	17870	17900	17870	355
586	20240102	102500	262432290	17870	17870	17870	17870	25
587	20240102	102400	261985540	17860	17840	17860	17830	228
588	20240102	102300	257918450	17830	17810	17830	17810	75
589	20240102	102200	256582220	17830	17810	17830	17800	2551
590	20240102	102100	211146160	17810	17820	17820	17810	548
591	20240102	102000	201382350	17810	17810	17810	17800	132
592	20240102	101900	199031750	17770	17770	17770	17770	92
593	20240102	101800	197396910	17760	17760	17760	17760	107
594	20240102	101700	195496590	17760	17730	17760	17700	573
595	20240102	101600	185328950	17720	17720	17720	17720	115
596	20240102	101500	183291150	17720	17720	17720	17710	183
597	20240102	101400	180049530	17720	17710	17730	17710	588
598	20240102	101300	169630570	17710	17700	17710	17700	40
599	20240102	101200	168922350	17700	17680	17700	17680	379
600	20240102	101100	162215550	17680	17690	17750	17670	517
601	20240102	101000	153073470	17690	17670	17710	17660	369
602	20240102	100900	146548050	17640	17670	17670	17640	1263
603	20240102	100800	124247780	17670	17710	17710	17670	1282
604	20240102	100700	101586610	17710	17710	17710	17710	220
605	20240102	100600	97690410	17710	17790	17790	17710	144
606	20240102	100500	95128730	17790	17790	17800	17790	335
607	20240102	100400	89166250	17800	17670	17800	17660	1237
608	20240102	100300	67305670	17670	17670	17740	17670	926
609	20240102	100200	50940620	17670	17780	17780	17670	1123
610	20240102	100100	31040600	17790	17790	17800	17780	171
611	20240102	100000	27998360	17770	17730	18010	17720	1556