KissMeData/230240/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204900	1167378670	16970	16970	16970	16970	1185
3	20240108	204800	1167378670	16970	16970	16970	16970	0
4	20240108	204700	1167378670	16970	16970	16970	16970	0
5	20240108	204600	1167378670	16970	16970	16970	16970	0
6	20240108	204500	1167378670	16970	16970	16970	16970	0
7	20240108	204400	1167378670	16970	16970	16970	16970	0
8	20240108	204300	1167378670	16970	16970	16970	16970	0
9	20240108	204200	1167378670	16970	16970	16970	16970	0
10	20240108	204100	1167378670	16970	16970	16970	16970	0
11	20240108	204000	1167378670	16970	16970	16970	16970	0
12	20240108	203900	1167378670	16970	16970	16970	16970	0
13	20240108	203800	1167378670	16970	16970	16970	16970	0
14	20240108	203700	1167378670	16970	16970	16970	16970	0
15	20240108	203600	1167378670	16970	16970	16970	16970	0
16	20240108	203500	1167378670	16970	16970	16970	16970	0
17	20240108	203400	1167378670	16970	16970	16970	16970	0
18	20240108	203300	1167378670	16970	16970	16970	16970	0
19	20240108	203200	1167378670	16970	16970	16970	16970	0
20	20240108	203100	1167378670	16970	16970	16970	16970	0
21	20240108	203000	1167378670	16970	16970	16970	16970	0
22	20240108	202900	1167378670	16970	16970	16970	16970	0
23	20240108	202800	1167378670	16970	16970	16970	16970	0
24	20240108	202700	1167378670	16970	16970	16970	16970	0
25	20240108	202600	1167378670	16970	16970	16970	16970	0
26	20240108	202500	1167378670	16970	16970	16970	16970	0
27	20240108	202400	1167378670	16970	16970	16970	16970	0
28	20240108	202300	1167378670	16970	16970	16970	16970	0
29	20240108	202200	1167378670	16970	16970	16970	16970	0
30	20240108	202100	1167378670	16970	16970	16970	16970	0
31	20240108	202000	1167378670	16970	16970	16970	16970	0
32	20240108	201900	1167378670	16970	16970	16970	16970	1185
33	20240108	201800	1167378670	16970	16970	16970	16970	0
34	20240108	201700	1167378670	16970	16970	16970	16970	0
35	20240108	201600	1167378670	16970	16970	16970	16970	0
36	20240108	201500	1167378670	16970	16970	16970	16970	0
37	20240108	201400	1167378670	16970	16970	16970	16970	0
38	20240108	201300	1167378670	16970	16970	16970	16970	0
39	20240108	201200	1167378670	16970	16970	16970	16970	0
40	20240108	201100	1167378670	16970	16970	16970	16970	0
41	20240108	201000	1167378670	16970	16970	16970	16970	0
42	20240108	200900	1167378670	16970	16970	16970	16970	0
43	20240108	200800	1167378670	16970	16970	16970	16970	0
44	20240108	200700	1167378670	16970	16970	16970	16970	0
45	20240108	200600	1167378670	16970	16970	16970	16970	0
46	20240108	200500	1167378670	16970	16970	16970	16970	0
47	20240108	200400	1167378670	16970	16970	16970	16970	0
48	20240108	200300	1167378670	16970	16970	16970	16970	0
49	20240108	200200	1167378670	16970	16970	16970	16970	0
50	20240108	200100	1167378670	16970	16970	16970	16970	0
51	20240108	200000	1167378670	16970	16970	16970	16970	0
52	20240108	195900	1167378670	16970	16970	16970	16970	0
53	20240108	195800	1167378670	16970	16970	16970	16970	0
54	20240108	195700	1167378670	16970	16970	16970	16970	0
55	20240108	195600	1167378670	16970	16970	16970	16970	0
56	20240108	195500	1167378670	16970	16970	16970	16970	0
57	20240108	195400	1167378670	16970	16970	16970	16970	0
58	20240108	195300	1167378670	16970	16970	16970	16970	0
59	20240108	195200	1167378670	16970	16970	16970	16970	0
60	20240108	195100	1167378670	16970	16970	16970	16970	0
61	20240108	195000	1167378670	16970	16970	16970	16970	0
62	20240108	194900	1167378670	16970	16970	16970	16970	1185
63	20240108	194800	1167378670	16970	16970	16970	16970	0
64	20240108	194700	1167378670	16970	16970	16970	16970	0
65	20240108	194600	1167378670	16970	16970	16970	16970	0
66	20240108	194500	1167378670	16970	16970	16970	16970	0
67	20240108	194400	1167378670	16970	16970	16970	16970	0
68	20240108	194300	1167378670	16970	16970	16970	16970	0
69	20240108	194200	1167378670	16970	16970	16970	16970	0
70	20240108	194100	1167378670	16970	16970	16970	16970	0
71	20240108	194000	1167378670	16970	16970	16970	16970	0
72	20240108	193900	1167378670	16970	16970	16970	16970	0
73	20240108	193800	1167378670	16970	16970	16970	16970	0
74	20240108	193700	1167378670	16970	16970	16970	16970	0
75	20240108	193600	1167378670	16970	16970	16970	16970	0
76	20240108	193500	1167378670	16970	16970	16970	16970	0
77	20240108	193400	1167378670	16970	16970	16970	16970	0
78	20240108	193300	1167378670	16970	16970	16970	16970	0
79	20240108	193200	1167378670	16970	16970	16970	16970	0
80	20240108	193100	1167378670	16970	16970	16970	16970	0
81	20240108	193000	1167378670	16970	16970	16970	16970	0
82	20240108	192900	1167378670	16970	16970	16970	16970	0
83	20240108	192800	1167378670	16970	16970	16970	16970	0
84	20240108	192700	1167378670	16970	16970	16970	16970	0
85	20240108	192600	1167378670	16970	16970	16970	16970	0
86	20240108	192500	1167378670	16970	16970	16970	16970	0
87	20240108	192400	1167378670	16970	16970	16970	16970	0
88	20240108	192300	1167378670	16970	16970	16970	16970	0
89	20240108	192200	1167378670	16970	16970	16970	16970	0
90	20240108	192100	1167378670	16970	16970	16970	16970	0
91	20240108	192000	1167378670	16970	16970	16970	16970	0
92	20240108	191900	1167378670	16970	16970	16970	16970	1185
93	20240108	191800	1167378670	16970	16970	16970	16970	0
94	20240108	191700	1167378670	16970	16970	16970	16970	0
95	20240108	191600	1167378670	16970	16970	16970	16970	0
96	20240108	191500	1167378670	16970	16970	16970	16970	0
97	20240108	191400	1167378670	16970	16970	16970	16970	0
98	20240108	191300	1167378670	16970	16970	16970	16970	0
99	20240108	191200	1167378670	16970	16970	16970	16970	0
100	20240108	191100	1167378670	16970	16970	16970	16970	0
101	20240108	191000	1167378670	16970	16970	16970	16970	0
102	20240108	190900	1167378670	16970	16970	16970	16970	0
103	20240108	190800	1167378670	16970	16970	16970	16970	0
104	20240108	190700	1167378670	16970	16970	16970	16970	0
105	20240108	190600	1167378670	16970	16970	16970	16970	0
106	20240108	190500	1167378670	16970	16970	16970	16970	0
107	20240108	190400	1167378670	16970	16970	16970	16970	0
108	20240108	190300	1167378670	16970	16970	16970	16970	0
109	20240108	190200	1167378670	16970	16970	16970	16970	0
110	20240108	190100	1167378670	16970	16970	16970	16970	0
111	20240108	190000	1167378670	16970	16970	16970	16970	0
112	20240108	185900	1167378670	16970	16970	16970	16970	0
113	20240108	185800	1167378670	16970	16970	16970	16970	0
114	20240108	185700	1167378670	16970	16970	16970	16970	0
115	20240108	185600	1167378670	16970	16970	16970	16970	0
116	20240108	185500	1167378670	16970	16970	16970	16970	0
117	20240108	185400	1167378670	16970	16970	16970	16970	0
118	20240108	185300	1167378670	16970	16970	16970	16970	0
119	20240108	185200	1167378670	16970	16970	16970	16970	0
120	20240108	185100	1167378670	16970	16970	16970	16970	0
121	20240108	185000	1167378670	16970	16970	16970	16970	0
122	20240108	184900	1167378670	16970	16970	16970	16970	1185
123	20240108	184800	1167378670	16970	16970	16970	16970	0
124	20240108	184700	1167378670	16970	16970	16970	16970	0
125	20240108	184600	1167378670	16970	16970	16970	16970	0
126	20240108	184500	1167378670	16970	16970	16970	16970	0
127	20240108	184400	1167378670	16970	16970	16970	16970	0
128	20240108	184300	1167378670	16970	16970	16970	16970	0
129	20240108	184200	1167378670	16970	16970	16970	16970	0
130	20240108	184100	1167378670	16970	16970	16970	16970	0
131	20240108	184000	1167378670	16970	16970	16970	16970	0
132	20240108	183900	1167378670	16970	16970	16970	16970	0
133	20240108	183800	1167378670	16970	16970	16970	16970	0
134	20240108	183700	1167378670	16970	16970	16970	16970	0
135	20240108	183600	1167378670	16970	16970	16970	16970	0
136	20240108	183500	1167378670	16970	16970	16970	16970	0
137	20240108	183400	1167378670	16970	16970	16970	16970	0
138	20240108	183300	1167378670	16970	16970	16970	16970	0
139	20240108	183200	1167378670	16970	16970	16970	16970	0
140	20240108	183100	1167378670	16970	16970	16970	16970	0
141	20240108	183000	1167378670	16970	16970	16970	16970	0
142	20240108	182900	1167378670	16970	16970	16970	16970	0
143	20240108	182800	1167378670	16970	16970	16970	16970	0
144	20240108	182700	1167378670	16970	16970	16970	16970	0
145	20240108	182600	1167378670	16970	16970	16970	16970	0
146	20240108	182500	1167378670	16970	16970	16970	16970	0
147	20240108	182400	1167378670	16970	16970	16970	16970	0
148	20240108	182300	1167378670	16970	16970	16970	16970	0
149	20240108	182200	1167378670	16970	16970	16970	16970	0
150	20240108	182100	1167378670	16970	16970	16970	16970	0
151	20240108	182000	1167378670	16970	16970	16970	16970	0
152	20240108	181900	1167378670	16970	16970	16970	16970	1185
153	20240108	181800	1167378670	16970	16970	16970	16970	0
154	20240108	181700	1167378670	16970	16970	16970	16970	0
155	20240108	181600	1167378670	16970	16970	16970	16970	0
156	20240108	181500	1167378670	16970	16970	16970	16970	0
157	20240108	181400	1167378670	16970	16970	16970	16970	0
158	20240108	181300	1167378670	16970	16970	16970	16970	0
159	20240108	181200	1167378670	16970	16970	16970	16970	0
160	20240108	181100	1167378670	16970	16970	16970	16970	0
161	20240108	181000	1167378670	16970	16970	16970	16970	0
162	20240108	180900	1167378670	16970	16970	16970	16970	0
163	20240108	180800	1167378670	16970	16970	16970	16970	0
164	20240108	180700	1167378670	16970	16970	16970	16970	0
165	20240108	180600	1167378670	16970	16970	16970	16970	0
166	20240108	180500	1167378670	16970	16970	16970	16970	0
167	20240108	180400	1167378670	16970	16970	16970	16970	0
168	20240108	180300	1167378670	16970	16970	16970	16970	0
169	20240108	180200	1167378670	16970	16970	16970	16970	0
170	20240108	180100	1167378670	16970	16970	16970	16970	0
171	20240108	180000	1167378670	16970	16970	16970	16970	0
172	20240108	175900	1167378670	16970	16970	16970	16970	0
173	20240108	175800	1167378670	16970	16970	16970	16970	0
174	20240108	175700	1167378670	16970	16970	16970	16970	0
175	20240108	175600	1167378670	16970	16970	16970	16970	0
176	20240108	175500	1167378670	16970	16970	16970	16970	0
177	20240108	175400	1167378670	16970	16970	16970	16970	0
178	20240108	175300	1167378670	16970	16970	16970	16970	0
179	20240108	175200	1167378670	16970	16970	16970	16970	0
180	20240108	175100	1167378670	16970	16970	16970	16970	0
181	20240108	175000	1167378670	16970	16970	16970	16970	0
182	20240108	174900	1167378670	16970	16970	16970	16970	1185
183	20240108	174800	1167378670	16970	16970	16970	16970	0
184	20240108	174700	1167378670	16970	16970	16970	16970	0
185	20240108	174600	1167378670	16970	16970	16970	16970	0
186	20240108	174500	1167378670	16970	16970	16970	16970	0
187	20240108	174400	1167378670	16970	16970	16970	16970	0
188	20240108	174300	1167378670	16970	16970	16970	16970	0
189	20240108	174200	1167378670	16970	16970	16970	16970	0
190	20240108	174100	1167378670	16970	16970	16970	16970	0
191	20240108	174000	1167378670	16970	16970	16970	16970	0
192	20240108	173900	1167378670	16970	16970	16970	16970	0
193	20240108	173800	1167378670	16970	16970	16970	16970	0
194	20240108	173700	1167378670	16970	16970	16970	16970	0
195	20240108	173600	1167378670	16970	16970	16970	16970	0
196	20240108	173500	1167378670	16970	16970	16970	16970	0
197	20240108	173400	1167378670	16970	16970	16970	16970	0
198	20240108	173300	1167378670	16970	16970	16970	16970	0
199	20240108	173200	1167378670	16970	16970	16970	16970	0
200	20240108	173100	1167378670	16970	16970	16970	16970	0
201	20240108	173000	1167378670	16970	16970	16970	16970	0
202	20240108	172900	1167378670	16970	16970	16970	16970	0
203	20240108	172800	1167378670	16970	16970	16970	16970	0
204	20240108	172700	1167378670	16970	16970	16970	16970	0
205	20240108	172600	1167378670	16970	16970	16970	16970	0
206	20240108	172500	1167378670	16970	16970	16970	16970	0
207	20240108	172400	1167378670	16970	16970	16970	16970	0
208	20240108	172300	1167378670	16970	16970	16970	16970	0
209	20240108	172200	1167378670	16970	16970	16970	16970	0
210	20240108	172100	1167378670	16970	16970	16970	16970	0
211	20240108	172000	1167378670	16970	16970	16970	16970	0
212	20240108	171900	1167378670	16970	16970	16970	16970	1185
213	20240108	171800	1167378670	16970	16970	16970	16970	0
214	20240108	171700	1167378670	16970	16970	16970	16970	0
215	20240108	171600	1167378670	16970	16970	16970	16970	0
216	20240108	171500	1167378670	16970	16970	16970	16970	0
217	20240108	171400	1167378670	16970	16970	16970	16970	0
218	20240108	171300	1167378670	16970	16970	16970	16970	0
219	20240108	171200	1167378670	16970	16970	16970	16970	0
220	20240108	171100	1167378670	16970	16970	16970	16970	0
221	20240108	171000	1167378670	16970	16970	16970	16970	0
222	20240108	170900	1167378670	16970	16970	16970	16970	0
223	20240108	170800	1167378670	16970	16970	16970	16970	0
224	20240108	170700	1167378670	16970	16970	16970	16970	0
225	20240108	170600	1167378670	16970	16970	16970	16970	0
226	20240108	170500	1167378670	16970	16970	16970	16970	0
227	20240108	170400	1167378670	16970	16970	16970	16970	0
228	20240108	170300	1167378670	16970	16970	16970	16970	0
229	20240108	170200	1167378670	16970	16970	16970	16970	0
230	20240108	170100	1167378670	16970	16970	16970	16970	0
231	20240108	170000	1167378670	16970	16970	16970	16970	0
232	20240108	165900	1167378670	16970	16970	16970	16970	0
233	20240108	165800	1167378670	16970	16970	16970	16970	0
234	20240108	165700	1167378670	16970	16970	16970	16970	0
235	20240108	165600	1167378670	16970	16970	16970	16970	0
236	20240108	165500	1167378670	16970	16970	16970	16970	0
237	20240108	165400	1167378670	16970	16970	16970	16970	0
238	20240108	165300	1167378670	16970	16970	16970	16970	0
239	20240108	165200	1167378670	16970	16970	16970	16970	0
240	20240108	165100	1167378670	16970	16970	16970	16970	0
241	20240108	165000	1167378670	16970	16970	16970	16970	0
242	20240108	164900	1167378670	16970	16970	16970	16970	1185
243	20240108	164800	1167378670	16970	16970	16970	16970	0
244	20240108	164700	1167378670	16970	16970	16970	16970	0
245	20240108	164600	1167378670	16970	16970	16970	16970	0
246	20240108	164500	1167378670	16970	16970	16970	16970	0
247	20240108	164400	1167378670	16970	16970	16970	16970	0
248	20240108	164300	1167378670	16970	16970	16970	16970	0
249	20240108	164200	1167378670	16970	16970	16970	16970	0
250	20240108	164100	1167378670	16970	16970	16970	16970	0
251	20240108	164000	1167378670	16970	16970	16970	16970	0
252	20240108	163900	1167378670	16970	16970	16970	16970	0
253	20240108	163800	1167378670	16970	16970	16970	16970	0
254	20240108	163700	1167378670	16970	16970	16970	16970	0
255	20240108	163600	1167378670	16970	16970	16970	16970	0
256	20240108	163500	1167378670	16970	16970	16970	16970	0
257	20240108	163400	1167378670	16970	16970	16970	16970	0
258	20240108	163300	1167378670	16970	16970	16970	16970	0
259	20240108	163200	1167378670	16970	16970	16970	16970	0
260	20240108	163100	1167378670	16970	16970	16970	16970	0
261	20240108	163000	1167378670	16970	16970	16970	16970	0
262	20240108	162900	1167378670	16970	16970	16970	16970	0
263	20240108	162800	1167378670	16970	16970	16970	16970	0
264	20240108	162700	1167378670	16970	16970	16970	16970	0
265	20240108	162600	1167378670	16970	16970	16970	16970	0
266	20240108	162500	1167378670	16970	16970	16970	16970	0
267	20240108	162400	1167378670	16970	16970	16970	16970	0
268	20240108	162300	1167378670	16970	16970	16970	16970	0
269	20240108	162200	1167378670	16970	16970	16970	16970	0
270	20240108	162100	1167378670	16970	16970	16970	16970	0
271	20240108	162000	1167378670	16970	16970	16970	16970	0
272	20240108	161900	1167378670	16970	16970	16970	16970	1185
273	20240108	161800	1167378670	16970	16970	16970	16970	0
274	20240108	161700	1167378670	16970	16970	16970	16970	0
275	20240108	161600	1167378670	16970	16970	16970	16970	0
276	20240108	161500	1167378670	16970	16970	16970	16970	0
277	20240108	161400	1167378670	16970	16970	16970	16970	0
278	20240108	161300	1167378670	16970	16970	16970	16970	0
279	20240108	161200	1167378670	16970	16970	16970	16970	0
280	20240108	161100	1167378670	16970	16970	16970	16970	0
281	20240108	161000	1167378670	16970	16970	16970	16970	0
282	20240108	160900	1167378670	16970	16970	16970	16970	0
283	20240108	160800	1167378670	16970	16970	16970	16970	0
284	20240108	160700	1167378670	16970	16970	16970	16970	0
285	20240108	160600	1167378670	16970	16970	16970	16970	0
286	20240108	160500	1167378670	16970	16970	16970	16970	0
287	20240108	160400	1167378670	16970	16970	16970	16970	0
288	20240108	160300	1167378670	16970	16970	16970	16970	0
289	20240108	160200	1167378670	16970	16970	16970	16970	0
290	20240108	160100	1167378670	16970	16970	16970	16970	0
291	20240108	160000	1167378670	16970	16970	16970	16970	0
292	20240108	155900	1167378670	16970	16970	16970	16970	0
293	20240108	155800	1167378670	16970	16970	16970	16970	0
294	20240108	155700	1167378670	16970	16970	16970	16970	0
295	20240108	155600	1167378670	16970	16970	16970	16970	0
296	20240108	155500	1167378670	16970	16970	16970	16970	0
297	20240108	155400	1167378670	16970	16970	16970	16970	0
298	20240108	155300	1167378670	16970	16970	16970	16970	0
299	20240108	155200	1167378670	16970	16970	16970	16970	0
300	20240108	155100	1167378670	16970	16970	16970	16970	0
301	20240108	155000	1167378670	16970	16970	16970	16970	0
302	20240108	154900	1167378670	16970	16970	16970	16970	1185
303	20240108	154800	1167378670	16970	16970	16970	16970	0
304	20240108	154700	1167378670	16970	16970	16970	16970	0
305	20240108	154600	1167378670	16970	16970	16970	16970	0
306	20240108	154500	1167378670	16970	16970	16970	16970	0
307	20240108	154400	1167378670	16970	16970	16970	16970	0
308	20240108	154300	1167378670	16970	16970	16970	16970	0
309	20240108	154200	1167378670	16970	16970	16970	16970	0
310	20240108	154100	1167378670	16970	16970	16970	16970	0
311	20240108	154000	1167378670	16970	16970	16970	16970	0
312	20240108	153900	1167378670	16970	16970	16970	16970	0
313	20240108	153800	1167378670	16970	16970	16970	16970	0
314	20240108	153700	1167378670	16970	16970	16970	16970	0
315	20240108	153600	1167378670	16970	16970	16970	16970	0
316	20240108	153500	1167378670	16970	16970	16970	16970	0
317	20240108	153400	1167378670	16970	16970	16970	16970	0
318	20240108	153300	1167378670	16970	16970	16970	16970	0
319	20240108	153200	1167378670	16970	16970	16970	16970	0
320	20240108	153100	1167378670	16970	16970	16970	16970	0
321	20240108	153000	1167378670	16970	16970	16970	16970	1185
322	20240108	152900	1147269220	16950	16950	16950	16950	0
323	20240108	152800	1147269220	16950	16950	16950	16950	0
324	20240108	152700	1147269220	16950	16950	16950	16950	0
325	20240108	152600	1147269220	16950	16950	16950	16950	0
326	20240108	152500	1147269220	16950	16950	16950	16950	0
327	20240108	152400	1147269220	16950	16950	16950	16950	0
328	20240108	152300	1147269220	16950	16950	16950	16950	0
329	20240108	152200	1147269220	16950	16950	16950	16950	0
330	20240108	152100	1147269220	16950	16950	16950	16950	0
331	20240108	152000	1147269220	16950	16950	16950	16950	0
332	20240108	151900	1147269220	16950	16940	16950	16930	578
333	20240108	151800	1137474220	16940	16950	16950	16940	123
334	20240108	151700	1135389880	16940	16950	16950	16940	150
335	20240108	151600	1132847880	16970	16960	16970	16960	20
336	20240108	151500	1132508490	16930	16960	16970	16930	299
337	20240108	151400	1127440040	16960	16940	16970	16940	28
338	20240108	151300	1126965660	16940	16930	16940	16930	26
339	20240108	151200	1126525290	16930	16930	16930	16920	85
340	20240108	151100	1125086320	16920	16910	16920	16910	6
341	20240108	151000	1124984830	16910	16930	16940	16910	539
342	20240108	150900	1115859980	16930	16950	16950	16930	295
343	20240108	150800	1110862320	16950	16960	16960	16950	114
344	20240108	150700	1108929000	16960	16960	16960	16950	138
345	20240108	150600	1106589320	16950	16950	16960	16950	133
346	20240108	150500	1104334630	16950	16960	16960	16950	23
347	20240108	150400	1103944750	16960	16980	16980	16960	436
348	20240108	150300	1096548990	16980	16980	16980	16970	84
349	20240108	150200	1095122700	16980	16990	16990	16980	131
350	20240108	150100	1092897640	16990	16980	16990	16980	8
351	20240108	150000	1092761750	16990	16970	16990	16970	79
352	20240108	145900	1091420820	16970	16970	16970	16970	5
353	20240108	145800	1091335970	16980	16980	16980	16980	38
354	20240108	145700	1090690730	16970	16970	16970	16970	29
355	20240108	145600	1090198600	16960	16960	16970	16960	39
356	20240108	145500	1089536910	16970	16970	16970	16970	111
357	20240108	145400	1087653240	16970	16980	17000	16970	199
358	20240108	145300	1084272750	16980	16980	16980	16980	4
359	20240108	145200	1084204830	16980	16980	16990	16980	31
360	20240108	145100	1083678260	16980	16970	16980	16970	98
361	20240108	145000	1082014270	16990	16970	16990	16960	65
362	20240108	144900	1080911050	16960	16960	16960	16960	76
363	20240108	144800	1079622090	16950	16950	16960	16950	284
364	20240108	144700	1074808090	16950	16970	16970	16950	216
365	20240108	144600	1071144840	16970	16970	16980	16970	45
366	20240108	144500	1070380820	16970	16970	16970	16970	48
367	20240108	144400	1069566260	16960	16960	16960	16960	55
368	20240108	144300	1068633460	16960	16960	16960	16960	3
369	20240108	144200	1068582580	16970	16980	16990	16970	138
370	20240108	144100	1066239270	16970	16970	16970	16970	0
371	20240108	144000	1066239270	16970	16970	16970	16970	56
372	20240108	143900	1065288950	16950	16950	16950	16950	0
373	20240108	143800	1065288950	16950	16960	16970	16950	94
374	20240108	143700	1063694630	16960	16960	16960	16960	0
375	20240108	143600	1063694630	16960	16960	17000	16950	36
376	20240108	143500	1063083180	16960	16970	16970	16960	85
377	20240108	143400	1061641570	16960	16960	16960	16960	1
378	20240108	143300	1061624610	16950	16980	16980	16950	308
379	20240108	143200	1056400500	16980	16980	16980	16980	14
380	20240108	143100	1056162780	16980	16980	16980	16980	0
381	20240108	143000	1056162780	16980	16990	16990	16970	92
382	20240108	142900	1054600150	17020	17020	17020	17020	0
383	20240108	142800	1054600150	17020	16970	17020	16960	473
384	20240108	142700	1046577360	17040	17030	17040	16970	1473
385	20240108	142600	1021528700	17040	17030	17040	17030	26
386	20240108	142500	1021085690	17040	17040	17040	17040	66
387	20240108	142400	1019961050	17040	17040	17040	17040	65
388	20240108	142300	1018853450	17030	17030	17030	17030	1
389	20240108	142200	1018836420	17040	17030	17040	17030	22
390	20240108	142100	1018461570	17040	17040	17040	17040	49
391	20240108	142000	1017626610	17040	17030	17040	17030	20
392	20240108	141900	1017285820	17020	17040	17040	17020	53
393	20240108	141800	1016383050	17040	17050	17050	17040	68
394	20240108	141700	1015223780	17040	17040	17040	17040	0
395	20240108	141600	1015223780	17040	17060	17060	17040	114
396	20240108	141500	1013280480	17060	17050	17060	17050	94
397	20240108	141400	1011677590	17050	17050	17050	17050	7
398	20240108	141300	1011558240	17050	17050	17050	17050	0
399	20240108	141200	1011558240	17050	17040	17050	17040	95
400	20240108	141100	1009939250	17040	17040	17040	17040	19
401	20240108	141000	1009615490	17040	17040	17040	17040	40
402	20240108	140900	1008933890	17030	17030	17030	17030	27
403	20240108	140800	1008474080	17020	17020	17020	17020	0
404	20240108	140700	1008474080	17020	17020	17030	17020	109
405	20240108	140600	1006618600	17020	17020	17020	17020	3
406	20240108	140500	1006567540	17030	17040	17040	17030	150
407	20240108	140400	1004012800	17040	17040	17040	17040	0
408	20240108	140300	1004012800	17040	17040	17040	17040	19
409	20240108	140200	1003689040	17040	17040	17040	17040	56
410	20240108	140100	1002734800	17050	17060	17060	17050	123
411	20240108	140000	1000637450	17050	17060	17060	17050	73
412	20240108	135900	999392100	17070	17070	17070	17070	19
413	20240108	135800	999067770	17060	17070	17070	17060	68
414	20240108	135700	997907100	17070	17060	17070	17060	22
415	20240108	135600	997531590	17080	17080	17080	17080	0
416	20240108	135500	997531590	17080	17060	17080	17060	98
417	20240108	135400	995859310	17050	17050	17050	17050	3
418	20240108	135300	995808160	17020	17010	17020	17010	43
419	20240108	135200	995076660	17000	17040	17040	17000	1001
420	20240108	135100	978038950	17050	17110	17110	17050	546
421	20240108	135000	968725290	17100	17100	17100	17100	78
422	20240108	134900	967391490	17100	17100	17100	17100	2
423	20240108	134800	967357290	17100	17100	17100	17100	0
424	20240108	134700	967357290	17100	17090	17100	17090	101
425	20240108	134600	965631010	17090	17090	17090	17090	1
426	20240108	134500	965613920	17100	17100	17100	17100	39
427	20240108	134400	964947020	17100	17100	17110	17100	53
428	20240108	134300	964040240	17090	17090	17100	17090	23
429	20240108	134200	963646970	17090	17090	17090	17090	2
430	20240108	134100	963612790	17100	17100	17100	17100	72
431	20240108	134000	962381590	17090	17090	17090	17090	0
432	20240108	133900	962381590	17090	17100	17100	17090	68
433	20240108	133800	961219250	17100	17100	17100	17100	0
434	20240108	133700	961219250	17100	17100	17100	17100	72
435	20240108	133600	959988050	17100	17100	17100	17100	0
436	20240108	133500	959988050	17100	17100	17100	17100	196
437	20240108	133400	956636450	17120	17110	17120	17110	25
438	20240108	133300	956208570	17110	17110	17110	17110	63
439	20240108	133200	955130640	17100	17100	17100	17100	4
440	20240108	133100	955062240	17100	17090	17100	17090	12
441	20240108	133000	954857070	17090	17090	17090	17090	0
442	20240108	132900	954857070	17090	17080	17090	17080	103
443	20240108	132800	953097130	17080	17080	17080	17080	32
444	20240108	132700	952550570	17080	17080	17080	17080	6
445	20240108	132600	952448090	17080	17080	17080	17080	52
446	20240108	132500	951559930	17090	17100	17100	17090	311
447	20240108	132400	946244160	17100	17100	17100	17100	0
448	20240108	132300	946244160	17100	17100	17100	17090	142
449	20240108	132200	943815990	17110	17100	17110	17100	20
450	20240108	132100	943473890	17100	17100	17100	17100	23
451	20240108	132000	943080590	17100	17100	17100	17100	65
452	20240108	131900	941969090	17100	17100	17100	17100	3
453	20240108	131800	941917790	17090	17090	17090	17090	511
454	20240108	131700	933184800	17090	17070	17090	17070	28
455	20240108	131600	932706460	17070	17070	17070	17070	13
456	20240108	131500	932484550	17070	17070	17070	17070	0
457	20240108	131400	932484550	17070	17070	17070	17070	20
458	20240108	131300	932143150	17060	17080	17080	17060	226
459	20240108	131200	928284870	17080	17090	17090	17080	52
460	20240108	131100	927396230	17050	17050	17050	17050	0
461	20240108	131000	927396230	17050	17050	17050	17050	0
462	20240108	130900	927396230	17050	17050	17050	17050	22
463	20240108	130800	927021130	17050	17100	17100	17050	226
464	20240108	130700	923163410	17100	17100	17100	17100	0
465	20240108	130600	923163410	17100	17110	17110	17100	168
466	20240108	130500	920290560	17070	17070	17070	17070	0
467	20240108	130400	920290560	17070	17070	17070	17070	12
468	20240108	130300	920085720	17040	17080	17080	17040	147
469	20240108	130200	917575530	17040	17040	17040	17040	0
470	20240108	130100	917575530	17040	17040	17040	17040	0
471	20240108	130000	917575530	17040	17120	17120	17040	135
472	20240108	125900	915267840	17120	17120	17120	17120	2
473	20240108	125800	915233600	17120	17120	17120	17120	92
474	20240108	125700	913658560	17110	17100	17150	17090	1603
475	20240108	125600	886201250	17090	17090	17090	17090	20
476	20240108	125500	885859450	17080	17080	17080	17080	26
477	20240108	125400	885415370	17090	17090	17090	17080	129
478	20240108	125300	883211600	17100	17100	17100	17100	31
479	20240108	125200	882681500	17100	17100	17110	17100	226
480	20240108	125100	878816080	17100	17100	17100	17100	3
481	20240108	125000	878764780	17110	17110	17110	17100	74
482	20240108	124900	877498650	17100	17100	17100	17100	7
483	20240108	124800	877378950	17100	17100	17100	17100	61
484	20240108	124700	876335850	17100	17100	17100	17100	20
485	20240108	124600	875993850	17100	17100	17100	17100	37
486	20240108	124500	875361150	17100	17100	17100	17100	0
487	20240108	124400	875361150	17100	17100	17110	17100	70
488	20240108	124300	874163960	17100	17100	17100	17100	0
489	20240108	124200	874163960	17100	17100	17100	17100	20
490	20240108	124100	873821960	17100	17100	17100	17100	75
491	20240108	124000	872539460	17080	17080	17080	17080	0
492	20240108	123900	872539460	17080	17080	17080	17080	55
493	20240108	123800	871600060	17080	17110	17110	17080	90
494	20240108	123700	870061050	17120	17130	17130	17120	107
495	20240108	123600	868229200	17130	17130	17130	17130	23
496	20240108	123500	867835210	17120	17140	17140	17120	164
497	20240108	123400	865025910	17130	17120	17130	17120	26
498	20240108	123300	864580760	17120	17120	17120	17120	41
499	20240108	123200	863878840	17120	17120	17120	17120	68
500	20240108	123100	862714680	17120	17120	17120	17120	4
501	20240108	123000	862646200	17120	17120	17120	17120	20
502	20240108	122900	862303800	17140	17140	17140	17140	8
503	20240108	122800	862166680	17150	17150	17150	17150	75
504	20240108	122700	860880430	17160	17160	17160	17160	18
505	20240108	122600	860571550	17160	17150	17160	17150	61
506	20240108	122500	859525100	17140	17150	17150	17140	37
507	20240108	122400	858890730	17150	17150	17150	17140	48
508	20240108	122300	858067720	17170	17130	17170	17130	139
509	20240108	122200	855682660	17140	17120	17140	17120	29
510	20240108	122100	855185800	17110	17100	17110	17100	14
511	20240108	122000	854946340	17090	17090	17090	17090	28
512	20240108	121900	854467820	17090	17150	17150	17090	232
513	20240108	121800	850498550	17150	17160	17160	17150	104
514	20240108	121700	848714640	17180	17110	17180	17110	259
515	20240108	121600	844269070	17100	17100	17100	17100	2
516	20240108	121500	844234870	17090	17090	17090	17090	41
517	20240108	121400	843534180	17090	17080	17090	17080	49
518	20240108	121300	842696780	17090	17060	17090	17060	42
519	20240108	121200	841979110	17060	17060	17060	17060	5
520	20240108	121100	841893810	17070	17070	17070	17070	28
521	20240108	121000	841415850	17070	17070	17080	17070	113
522	20240108	120900	839485830	17060	17050	17060	17050	4
523	20240108	120800	839417600	17050	17040	17050	17040	37
524	20240108	120700	838787010	17020	17020	17020	17020	0
525	20240108	120600	838787010	17020	17020	17020	17020	3
526	20240108	120500	838735950	17020	17020	17020	17020	19
527	20240108	120400	838412570	17020	17020	17020	17010	131
528	20240108	120300	836182980	17020	17050	17060	17010	321
529	20240108	120200	830717090	17040	17040	17040	17040	4
530	20240108	120100	830648930	17040	17040	17040	17040	52
531	20240108	120000	829762850	17040	17060	17060	17020	70
532	20240108	115900	828570270	17090	17050	17090	17050	52
533	20240108	115800	827682660	17050	17040	17050	17040	45
534	20240108	115700	826915500	17040	17030	17040	17030	251
535	20240108	115600	822639850	17030	17030	17030	17030	1
536	20240108	115500	822622820	17040	17030	17040	17030	193
537	20240108	115400	819335340	17040	17040	17040	17040	1
538	20240108	115300	819318300	17040	17050	17050	17040	74
539	20240108	115200	818057150	17040	17040	17040	17040	26
540	20240108	115100	817614110	17040	17050	17050	17040	69
541	20240108	115000	816438090	17060	17050	17060	17050	418
542	20240108	114900	809307030	17050	17040	17050	17040	104
543	20240108	114800	807534430	17040	17040	17040	17040	7
544	20240108	114700	807415150	17040	17030	17040	17030	456
545	20240108	114600	799644980	17030	17030	17030	17030	66
546	20240108	114500	798521000	17030	17030	17030	17030	25
547	20240108	114400	798095250	17030	17030	17030	17030	52
548	20240108	114300	797209690	17040	17040	17040	17040	95
549	20240108	114200	795590890	17040	17040	17040	17040	26
550	20240108	114100	795147850	17040	17030	17040	17030	78
551	20240108	114000	793818760	17030	17020	17030	17020	32
552	20240108	113900	793273810	17030	17030	17030	17020	119
553	20240108	113800	791248080	17030	17020	17030	17020	41
554	20240108	113700	790550180	17020	17020	17030	17020	198
555	20240108	113600	787179730	17030	17030	17030	17030	136
556	20240108	113500	784863650	17040	17040	17040	17040	25
557	20240108	113400	784437650	17040	17050	17050	17040	59
558	20240108	113300	783431770	17050	17050	17050	17050	19
559	20240108	113200	783107820	17050	17050	17050	17050	16
560	20240108	113100	782835020	17060	17060	17060	17050	100
561	20240108	113000	781129090	17050	17050	17050	17050	63
562	20240108	112900	780054940	17030	17030	17030	17030	10
563	20240108	112800	779884640	17060	17050	17060	17030	167
564	20240108	112700	777038250	17060	17060	17060	17060	0
565	20240108	112600	777038250	17060	17060	17060	17060	74
566	20240108	112500	775775810	17050	17050	17050	17050	55
567	20240108	112400	774838060	17030	17030	17030	17000	1059
568	20240108	112300	756828150	17040	17050	17050	17030	296
569	20240108	112200	751786800	17030	17050	17060	17030	548
570	20240108	112100	742448130	17040	17060	17060	17040	386
571	20240108	112000	735869410	17060	17060	17060	17060	32
572	20240108	111900	735323490	17060	17050	17060	17050	224
573	20240108	111800	731504090	17050	17050	17050	17050	10
574	20240108	111700	731333590	17050	17050	17050	17050	27
575	20240108	111600	730873240	17050	17060	17060	17050	200
576	20240108	111500	727462240	17110	17050	17110	17040	402
577	20240108	111400	720610020	17130	17130	17130	17130	1
578	20240108	111300	720592890	17010	17110	17120	17010	1199
579	20240108	111200	700143730	17010	17010	17010	17010	0
580	20240108	111100	700143730	17010	17160	17160	17010	1079
581	20240108	111000	681714570	17160	17160	17170	17160	210
582	20240108	110900	678110540	17170	17170	17170	17170	0
583	20240108	110800	678110540	17170	17170	17170	17170	49
584	20240108	110700	677269210	17160	17160	17160	17160	15
585	20240108	110600	677011810	17180	17180	17180	17180	184
586	20240108	110500	673850690	17190	17200	17200	17180	76
587	20240108	110400	672543960	17200	17180	17200	17180	1035
588	20240108	110300	654746330	17180	17180	17180	17160	89
589	20240108	110200	653218270	17170	17180	17180	17170	183
590	20240108	110100	650075330	17180	17170	17190	17170	826
591	20240108	110000	635880230	17170	17160	17170	17160	105
592	20240108	105900	634077580	17160	17150	17160	17150	88
593	20240108	105800	632567530	17150	17180	17180	17150	180
594	20240108	105700	629475960	17180	17150	17180	17150	417
595	20240108	105600	622315210	17140	17140	17150	17140	80
596	20240108	105500	620943920	17140	17140	17150	17140	72
597	20240108	105400	619709590	17140	17150	17150	17140	29
598	20240108	105300	619212310	17160	17170	17170	17160	53
599	20240108	105200	618302560	17170	17170	17180	17170	147
600	20240108	105100	615778020	17170	17170	17170	17170	127
601	20240108	105000	613597430	17160	17110	17160	17110	705
602	20240108	104900	601503900	17090	17110	17110	17090	500
603	20240108	104800	592957440	17080	17140	17150	17080	1176
604	20240108	104700	572843340	17150	17150	17150	17150	159
605	20240108	104600	570116490	17150	17170	17190	17150	508
606	20240108	104500	561395420	17170	17170	17170	17170	392
607	20240108	104400	554664780	17180	17170	17180	17170	26
608	20240108	104300	554218310	17160	17160	17160	17160	55
609	20240108	104200	553274510	17160	17160	17160	17160	31
610	20240108	104100	552742550	17160	17160	17160	17160	13
611	20240108	104000	552519470	17150	17160	17160	17130	111
612	20240108	103900	550616630	17150	17150	17150	17150	158
613	20240108	103800	547906930	17140	17190	17190	17140	114
614	20240108	103700	545950350	17130	17180	17180	17130	809
615	20240108	103600	532087180	17170	17190	17190	17120	286
616	20240108	103500	527180280	17190	17200	17210	17190	151
617	20240108	103400	524583700	17210	17200	17210	17200	64
618	20240108	103300	523482490	17200	17170	17220	17170	630
619	20240108	103200	512646130	17170	17190	17200	17140	100
620	20240108	103100	510930220	17200	17170	17200	17170	340
621	20240108	103000	505087010	17180	17140	17180	17140	271
622	20240108	102900	500437640	17140	17150	17150	17140	69
623	20240108	102800	499254430	17160	17150	17160	17150	39
624	20240108	102700	498585220	17170	17180	17180	17170	104
625	20240108	102600	496799240	17170	17140	17170	17130	440
626	20240108	102500	489249030	17140	17120	17140	17120	13
627	20240108	102400	489026290	17120	17120	17130	17110	93
628	20240108	102300	487434540	17100	17050	17100	17050	888
629	20240108	102200	472263190	17050	17050	17060	17050	813
630	20240108	102100	458401240	17050	17050	17050	17050	0
631	20240108	102000	458401240	17050	17050	17060	17050	177
632	20240108	101900	455383100	17050	17070	17070	17050	191
633	20240108	101800	452123330	17070	17050	17070	17050	282
634	20240108	101700	447310410	17050	17020	17050	17020	60
635	20240108	101600	446287440	17030	17020	17050	17020	348
636	20240108	101500	440361540	17020	17060	17060	17020	601
637	20240108	101400	430127220	17060	17040	17060	17040	254
638	20240108	101300	425796630	17040	17040	17040	17040	187
639	20240108	101200	422610150	17040	17020	17040	17020	22
640	20240108	101100	422235630	17040	17050	17070	17040	441
641	20240108	101000	414715210	17080	17010	17080	17010	1095
642	20240108	100900	396041980	17010	17010	17020	17000	136
643	20240108	100800	393729320	17010	17000	17010	17000	65
644	20240108	100700	392624280	17000	16990	17000	16990	242
645	20240108	100600	388510610	16990	16960	16990	16950	872
646	20240108	100500	373718460	16980	16980	16980	16980	0
647	20240108	100400	373718460	16980	16970	16980	16970	59
648	20240108	100300	372717210	16970	16960	16970	16960	67
649	20240108	100200	371580250	16970	16980	16980	16970	52
650	20240108	100100	370697760	16980	16990	16990	16980	177
651	20240108	100000	367692290	16990	16990	16990	16990	11
652	20240108	095900	367505400	16980	16990	16990	16980	43
653	20240108	095800	366775030	16990	16970	17000	16970	2079
654	20240108	095700	331458020	16970	16960	16970	16950	830
655	20240108	095600	317378950	16950	16950	16960	16950	365
656	20240108	095500	311189900	16950	16940	16950	16940	195
657	20240108	095400	307885900	16930	16940	16940	16930	651
658	20240108	095300	296864420	16940	16940	16940	16940	66
659	20240108	095200	295746380	16930	16940	16940	16930	71
660	20240108	095100	294544340	16940	16940	16950	16940	210
661	20240108	095000	290986930	16970	16980	16980	16970	339
662	20240108	094900	285232110	16970	16940	16980	16930	630
663	20240108	094800	274541520	16950	16920	16950	16910	846
664	20240108	094700	260223360	16920	16880	16930	16880	507
665	20240108	094600	251651600	16880	16880	16880	16880	78
666	20240108	094500	250334960	16890	16860	16890	16850	828
667	20240108	094400	236364860	16840	16810	16840	16810	31
668	20240108	094300	235843450	16810	16830	16860	16810	319
669	20240108	094200	230471480	16810	16820	16820	16810	15
670	20240108	094100	230219280	16830	16830	16830	16830	47
671	20240108	094000	229428270	16830	16820	16830	16820	60
672	20240108	093900	228418480	16800	16820	16820	16800	366
673	20240108	093800	222265920	16820	16840	16840	16820	204
674	20240108	093700	218833400	16850	16850	16850	16850	23
675	20240108	093600	218445850	16870	16900	16900	16870	524
676	20240108	093500	209605670	16890	16860	16890	16850	132
677	20240108	093400	207377070	16810	16890	16890	16810	453
678	20240108	093300	199749800	16890	16840	16890	16820	1347
679	20240108	093200	177049040	16850	16800	16850	16800	2103
680	20240108	093100	141663730	16790	16790	16790	16790	3
681	20240108	093000	141613360	16780	16780	16790	16780	501
682	20240108	092900	133206020	16780	16790	16790	16780	88
683	20240108	092800	131729120	16800	16800	16800	16800	352
684	20240108	092700	125815520	16800	16780	16810	16780	563
685	20240108	092600	116357920	16780	16770	16780	16770	90
686	20240108	092500	114848220	16770	16770	16770	16770	105
687	20240108	092400	113087370	16780	16770	16780	16770	27
688	20240108	092300	112634530	16760	16780	16780	16760	184
689	20240108	092200	109548450	16780	16800	16800	16780	73
690	20240108	092100	108323490	16810	16810	16810	16810	8
691	20240108	092000	108189010	16820	16820	16820	16820	0
692	20240108	091900	108189010	16820	16820	16820	16820	12
693	20240108	091800	107987170	16820	16830	16830	16820	62
694	20240108	091700	106943760	16830	16810	16830	16810	500
695	20240108	091600	98531570	16750	16750	16750	16750	101
696	20240108	091500	96839820	16750	16750	16750	16740	379
697	20240108	091400	90493390	16740	16740	16740	16740	0
698	20240108	091300	90493390	16740	16740	16750	16740	250
699	20240108	091200	86308190	16820	16740	16820	16740	465
700	20240108	091100	78495700	16780	16770	16780	16770	150
701	20240108	091000	75979700	16730	16710	16770	16710	566
702	20240108	090900	66504570	16710	16710	16710	16710	208
703	20240108	090800	63028890	16720	16720	16720	16720	64
704	20240108	090700	61958810	16720	16700	16730	16700	43
705	20240108	090600	61240090	16700	16710	16720	16700	103
706	20240108	090500	59518470	16700	16690	16700	16690	208
707	20240108	090400	56046040	16750	16660	16750	16660	120
708	20240108	090300	54037840	16660	16660	16660	16650	46
709	20240108	090200	53271530	16660	16640	16670	16630	648
710	20240108	090100	42481610	16640	16710	16710	16640	1031
711	20240108	090000	25290300	16710	16740	16750	16700	1511