KissMeData/100030/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200800	1135490150	18960	18960	18960	18960	506
3	20240112	200700	1135490150	18960	18960	18960	18960	0
4	20240112	200600	1135490150	18960	18960	18960	18960	0
5	20240112	200500	1135490150	18960	18960	18960	18960	0
6	20240112	200400	1135490150	18960	18960	18960	18960	0
7	20240112	200300	1135490150	18960	18960	18960	18960	0
8	20240112	200200	1135490150	18960	18960	18960	18960	0
9	20240112	200100	1135490150	18960	18960	18960	18960	0
10	20240112	200000	1135490150	18960	18960	18960	18960	0
11	20240112	195900	1135490150	18960	18960	18960	18960	0
12	20240112	195800	1135490150	18960	18960	18960	18960	0
13	20240112	195700	1135490150	18960	18960	18960	18960	0
14	20240112	195600	1135490150	18960	18960	18960	18960	0
15	20240112	195500	1135490150	18960	18960	18960	18960	0
16	20240112	195400	1135490150	18960	18960	18960	18960	0
17	20240112	195300	1135490150	18960	18960	18960	18960	0
18	20240112	195200	1135490150	18960	18960	18960	18960	0
19	20240112	195100	1135490150	18960	18960	18960	18960	0
20	20240112	195000	1135490150	18960	18960	18960	18960	0
21	20240112	194900	1135490150	18960	18960	18960	18960	0
22	20240112	194800	1135490150	18960	18960	18960	18960	0
23	20240112	194700	1135490150	18960	18960	18960	18960	0
24	20240112	194600	1135490150	18960	18960	18960	18960	0
25	20240112	194500	1135490150	18960	18960	18960	18960	0
26	20240112	194400	1135490150	18960	18960	18960	18960	0
27	20240112	194300	1135490150	18960	18960	18960	18960	0
28	20240112	194200	1135490150	18960	18960	18960	18960	0
29	20240112	194100	1135490150	18960	18960	18960	18960	0
30	20240112	194000	1135490150	18960	18960	18960	18960	0
31	20240112	193900	1135490150	18960	18960	18960	18960	0
32	20240112	193800	1135490150	18960	18960	18960	18960	506
33	20240112	193700	1135490150	18960	18960	18960	18960	0
34	20240112	193600	1135490150	18960	18960	18960	18960	0
35	20240112	193500	1135490150	18960	18960	18960	18960	0
36	20240112	193400	1135490150	18960	18960	18960	18960	0
37	20240112	193300	1135490150	18960	18960	18960	18960	0
38	20240112	193200	1135490150	18960	18960	18960	18960	0
39	20240112	193100	1135490150	18960	18960	18960	18960	0
40	20240112	193000	1135490150	18960	18960	18960	18960	0
41	20240112	192900	1135490150	18960	18960	18960	18960	0
42	20240112	192800	1135490150	18960	18960	18960	18960	0
43	20240112	192700	1135490150	18960	18960	18960	18960	0
44	20240112	192600	1135490150	18960	18960	18960	18960	0
45	20240112	192500	1135490150	18960	18960	18960	18960	0
46	20240112	192400	1135490150	18960	18960	18960	18960	0
47	20240112	192300	1135490150	18960	18960	18960	18960	0
48	20240112	192200	1135490150	18960	18960	18960	18960	0
49	20240112	192100	1135490150	18960	18960	18960	18960	0
50	20240112	192000	1135490150	18960	18960	18960	18960	0
51	20240112	191900	1135490150	18960	18960	18960	18960	0
52	20240112	191800	1135490150	18960	18960	18960	18960	0
53	20240112	191700	1135490150	18960	18960	18960	18960	0
54	20240112	191600	1135490150	18960	18960	18960	18960	0
55	20240112	191500	1135490150	18960	18960	18960	18960	0
56	20240112	191400	1135490150	18960	18960	18960	18960	0
57	20240112	191300	1135490150	18960	18960	18960	18960	0
58	20240112	191200	1135490150	18960	18960	18960	18960	0
59	20240112	191100	1135490150	18960	18960	18960	18960	0
60	20240112	191000	1135490150	18960	18960	18960	18960	0
61	20240112	190900	1135490150	18960	18960	18960	18960	0
62	20240112	190800	1135490150	18960	18960	18960	18960	506
63	20240112	190700	1135490150	18960	18960	18960	18960	0
64	20240112	190600	1135490150	18960	18960	18960	18960	0
65	20240112	190500	1135490150	18960	18960	18960	18960	0
66	20240112	190400	1135490150	18960	18960	18960	18960	0
67	20240112	190300	1135490150	18960	18960	18960	18960	0
68	20240112	190200	1135490150	18960	18960	18960	18960	0
69	20240112	190100	1135490150	18960	18960	18960	18960	0
70	20240112	190000	1135490150	18960	18960	18960	18960	0
71	20240112	185900	1135490150	18960	18960	18960	18960	0
72	20240112	185800	1135490150	18960	18960	18960	18960	0
73	20240112	185700	1135490150	18960	18960	18960	18960	0
74	20240112	185600	1135490150	18960	18960	18960	18960	0
75	20240112	185500	1135490150	18960	18960	18960	18960	0
76	20240112	185400	1135490150	18960	18960	18960	18960	0
77	20240112	185300	1135490150	18960	18960	18960	18960	0
78	20240112	185200	1135490150	18960	18960	18960	18960	0
79	20240112	185100	1135490150	18960	18960	18960	18960	0
80	20240112	185000	1135490150	18960	18960	18960	18960	0
81	20240112	184900	1135490150	18960	18960	18960	18960	0
82	20240112	184800	1135490150	18960	18960	18960	18960	0
83	20240112	184700	1135490150	18960	18960	18960	18960	0
84	20240112	184600	1135490150	18960	18960	18960	18960	0
85	20240112	184500	1135490150	18960	18960	18960	18960	0
86	20240112	184400	1135490150	18960	18960	18960	18960	0
87	20240112	184300	1135490150	18960	18960	18960	18960	0
88	20240112	184200	1135490150	18960	18960	18960	18960	0
89	20240112	184100	1135490150	18960	18960	18960	18960	0
90	20240112	184000	1135490150	18960	18960	18960	18960	0
91	20240112	183900	1135490150	18960	18960	18960	18960	0
92	20240112	183800	1135490150	18960	18960	18960	18960	506
93	20240112	183700	1135490150	18960	18960	18960	18960	0
94	20240112	183600	1135490150	18960	18960	18960	18960	0
95	20240112	183500	1135490150	18960	18960	18960	18960	0
96	20240112	183400	1135490150	18960	18960	18960	18960	0
97	20240112	183300	1135490150	18960	18960	18960	18960	0
98	20240112	183200	1135490150	18960	18960	18960	18960	0
99	20240112	183100	1135490150	18960	18960	18960	18960	0
100	20240112	183000	1135490150	18960	18960	18960	18960	0
101	20240112	182900	1135490150	18960	18960	18960	18960	0
102	20240112	182800	1135490150	18960	18960	18960	18960	0
103	20240112	182700	1135490150	18960	18960	18960	18960	0
104	20240112	182600	1135490150	18960	18960	18960	18960	0
105	20240112	182500	1135490150	18960	18960	18960	18960	0
106	20240112	182400	1135490150	18960	18960	18960	18960	0
107	20240112	182300	1135490150	18960	18960	18960	18960	0
108	20240112	182200	1135490150	18960	18960	18960	18960	0
109	20240112	182100	1135490150	18960	18960	18960	18960	0
110	20240112	182000	1135490150	18960	18960	18960	18960	0
111	20240112	181900	1135490150	18960	18960	18960	18960	0
112	20240112	181800	1135490150	18960	18960	18960	18960	0
113	20240112	181700	1135490150	18960	18960	18960	18960	0
114	20240112	181600	1135490150	18960	18960	18960	18960	0
115	20240112	181500	1135490150	18960	18960	18960	18960	0
116	20240112	181400	1135490150	18960	18960	18960	18960	0
117	20240112	181300	1135490150	18960	18960	18960	18960	0
118	20240112	181200	1135490150	18960	18960	18960	18960	0
119	20240112	181100	1135490150	18960	18960	18960	18960	0
120	20240112	181000	1135490150	18960	18960	18960	18960	0
121	20240112	180900	1135490150	18960	18960	18960	18960	0
122	20240112	180800	1135490150	18960	18960	18960	18960	506
123	20240112	180700	1135490150	18960	18960	18960	18960	0
124	20240112	180600	1135490150	18960	18960	18960	18960	0
125	20240112	180500	1135490150	18960	18960	18960	18960	0
126	20240112	180400	1135490150	18960	18960	18960	18960	0
127	20240112	180300	1135490150	18960	18960	18960	18960	0
128	20240112	180200	1135490150	18960	18960	18960	18960	0
129	20240112	180100	1135490150	18960	18960	18960	18960	0
130	20240112	180000	1135490150	18960	18960	18960	18960	0
131	20240112	175900	1135490150	18960	18960	18960	18960	0
132	20240112	175800	1135490150	18960	18960	18960	18960	0
133	20240112	175700	1135490150	18960	18960	18960	18960	0
134	20240112	175600	1135490150	18960	18960	18960	18960	0
135	20240112	175500	1135490150	18960	18960	18960	18960	0
136	20240112	175400	1135490150	18960	18960	18960	18960	0
137	20240112	175300	1135490150	18960	18960	18960	18960	0
138	20240112	175200	1135490150	18960	18960	18960	18960	0
139	20240112	175100	1135490150	18960	18960	18960	18960	0
140	20240112	175000	1135490150	18960	18960	18960	18960	0
141	20240112	174900	1135490150	18960	18960	18960	18960	0
142	20240112	174800	1135490150	18960	18960	18960	18960	0
143	20240112	174700	1135490150	18960	18960	18960	18960	0
144	20240112	174600	1135490150	18960	18960	18960	18960	0
145	20240112	174500	1135490150	18960	18960	18960	18960	0
146	20240112	174400	1135490150	18960	18960	18960	18960	0
147	20240112	174300	1135490150	18960	18960	18960	18960	0
148	20240112	174200	1135490150	18960	18960	18960	18960	0
149	20240112	174100	1135490150	18960	18960	18960	18960	0
150	20240112	174000	1135490150	18960	18960	18960	18960	0
151	20240112	173900	1135490150	18960	18960	18960	18960	0
152	20240112	173800	1135490150	18960	18960	18960	18960	506
153	20240112	173700	1135490150	18960	18960	18960	18960	0
154	20240112	173600	1135490150	18960	18960	18960	18960	0
155	20240112	173500	1135490150	18960	18960	18960	18960	0
156	20240112	173400	1135490150	18960	18960	18960	18960	0
157	20240112	173300	1135490150	18960	18960	18960	18960	0
158	20240112	173200	1135490150	18960	18960	18960	18960	0
159	20240112	173100	1135490150	18960	18960	18960	18960	0
160	20240112	173000	1135490150	18960	18960	18960	18960	0
161	20240112	172900	1135490150	18960	18960	18960	18960	0
162	20240112	172800	1135490150	18960	18960	18960	18960	0
163	20240112	172700	1135490150	18960	18960	18960	18960	0
164	20240112	172600	1135490150	18960	18960	18960	18960	0
165	20240112	172500	1135490150	18960	18960	18960	18960	0
166	20240112	172400	1135490150	18960	18960	18960	18960	0
167	20240112	172300	1135490150	18960	18960	18960	18960	0
168	20240112	172200	1135490150	18960	18960	18960	18960	0
169	20240112	172100	1135490150	18960	18960	18960	18960	0
170	20240112	172000	1135490150	18960	18960	18960	18960	0
171	20240112	171900	1135490150	18960	18960	18960	18960	0
172	20240112	171800	1135490150	18960	18960	18960	18960	0
173	20240112	171700	1135490150	18960	18960	18960	18960	0
174	20240112	171600	1135490150	18960	18960	18960	18960	0
175	20240112	171500	1135490150	18960	18960	18960	18960	0
176	20240112	171400	1135490150	18960	18960	18960	18960	0
177	20240112	171300	1135490150	18960	18960	18960	18960	0
178	20240112	171200	1135490150	18960	18960	18960	18960	0
179	20240112	171100	1135490150	18960	18960	18960	18960	0
180	20240112	171000	1135490150	18960	18960	18960	18960	0
181	20240112	170900	1135490150	18960	18960	18960	18960	0
182	20240112	170800	1135490150	18960	18960	18960	18960	506
183	20240112	170700	1135490150	18960	18960	18960	18960	0
184	20240112	170600	1135490150	18960	18960	18960	18960	0
185	20240112	170500	1135490150	18960	18960	18960	18960	0
186	20240112	170400	1135490150	18960	18960	18960	18960	0
187	20240112	170300	1135490150	18960	18960	18960	18960	0
188	20240112	170200	1135490150	18960	18960	18960	18960	0
189	20240112	170100	1135490150	18960	18960	18960	18960	0
190	20240112	170000	1135490150	18960	18960	18960	18960	0
191	20240112	165900	1135490150	18960	18960	18960	18960	0
192	20240112	165800	1135490150	18960	18960	18960	18960	0
193	20240112	165700	1135490150	18960	18960	18960	18960	0
194	20240112	165600	1135490150	18960	18960	18960	18960	0
195	20240112	165500	1135490150	18960	18960	18960	18960	0
196	20240112	165400	1135490150	18960	18960	18960	18960	0
197	20240112	165300	1135490150	18960	18960	18960	18960	0
198	20240112	165200	1135490150	18960	18960	18960	18960	0
199	20240112	165100	1135490150	18960	18960	18960	18960	0
200	20240112	165000	1135490150	18960	18960	18960	18960	0
201	20240112	164900	1135490150	18960	18960	18960	18960	0
202	20240112	164800	1135490150	18960	18960	18960	18960	0
203	20240112	164700	1135490150	18960	18960	18960	18960	0
204	20240112	164600	1135490150	18960	18960	18960	18960	0
205	20240112	164500	1135490150	18960	18960	18960	18960	0
206	20240112	164400	1135490150	18960	18960	18960	18960	0
207	20240112	164300	1135490150	18960	18960	18960	18960	0
208	20240112	164200	1135490150	18960	18960	18960	18960	0
209	20240112	164100	1135490150	18960	18960	18960	18960	0
210	20240112	164000	1135490150	18960	18960	18960	18960	0
211	20240112	163900	1135490150	18960	18960	18960	18960	0
212	20240112	163800	1135490150	18960	18960	18960	18960	506
213	20240112	163700	1135490150	18960	18960	18960	18960	0
214	20240112	163600	1135490150	18960	18960	18960	18960	0
215	20240112	163500	1135490150	18960	18960	18960	18960	0
216	20240112	163400	1135490150	18960	18960	18960	18960	0
217	20240112	163300	1135490150	18960	18960	18960	18960	0
218	20240112	163200	1135490150	18960	18960	18960	18960	0
219	20240112	163100	1135490150	18960	18960	18960	18960	0
220	20240112	163000	1135490150	18960	18960	18960	18960	0
221	20240112	162900	1135490150	18960	18960	18960	18960	0
222	20240112	162800	1135490150	18960	18960	18960	18960	0
223	20240112	162700	1135490150	18960	18960	18960	18960	0
224	20240112	162600	1135490150	18960	18960	18960	18960	0
225	20240112	162500	1135490150	18960	18960	18960	18960	0
226	20240112	162400	1135490150	18960	18960	18960	18960	0
227	20240112	162300	1135490150	18960	18960	18960	18960	0
228	20240112	162200	1135490150	18960	18960	18960	18960	0
229	20240112	162100	1135490150	18960	18960	18960	18960	0
230	20240112	162000	1135490150	18960	18960	18960	18960	0
231	20240112	161900	1135490150	18960	18960	18960	18960	0
232	20240112	161800	1135490150	18960	18960	18960	18960	0
233	20240112	161700	1135490150	18960	18960	18960	18960	0
234	20240112	161600	1135490150	18960	18960	18960	18960	0
235	20240112	161500	1135490150	18960	18960	18960	18960	0
236	20240112	161400	1135490150	18960	18960	18960	18960	0
237	20240112	161300	1135490150	18960	18960	18960	18960	0
238	20240112	161200	1135490150	18960	18960	18960	18960	0
239	20240112	161100	1135490150	18960	18960	18960	18960	0
240	20240112	161000	1135490150	18960	18960	18960	18960	0
241	20240112	160900	1135490150	18960	18960	18960	18960	0
242	20240112	160800	1135490150	18960	18960	18960	18960	506
243	20240112	160700	1135490150	18960	18960	18960	18960	0
244	20240112	160600	1135490150	18960	18960	18960	18960	0
245	20240112	160500	1135490150	18960	18960	18960	18960	0
246	20240112	160400	1135490150	18960	18960	18960	18960	0
247	20240112	160300	1135490150	18960	18960	18960	18960	0
248	20240112	160200	1135490150	18960	18960	18960	18960	0
249	20240112	160100	1135490150	18960	18960	18960	18960	0
250	20240112	160000	1135490150	18960	18960	18960	18960	0
251	20240112	155900	1135490150	18960	18960	18960	18960	0
252	20240112	155800	1135490150	18960	18960	18960	18960	0
253	20240112	155700	1135490150	18960	18960	18960	18960	0
254	20240112	155600	1135490150	18960	18960	18960	18960	0
255	20240112	155500	1135490150	18960	18960	18960	18960	0
256	20240112	155400	1135490150	18960	18960	18960	18960	0
257	20240112	155300	1135490150	18960	18960	18960	18960	0
258	20240112	155200	1135490150	18960	18960	18960	18960	0
259	20240112	155100	1135490150	18960	18960	18960	18960	0
260	20240112	155000	1135490150	18960	18960	18960	18960	0
261	20240112	154900	1135490150	18960	18960	18960	18960	0
262	20240112	154800	1135490150	18960	18960	18960	18960	0
263	20240112	154700	1135490150	18960	18960	18960	18960	0
264	20240112	154600	1135490150	18960	18960	18960	18960	0
265	20240112	154500	1135490150	18960	18960	18960	18960	0
266	20240112	154400	1135490150	18960	18960	18960	18960	0
267	20240112	154300	1135490150	18960	18960	18960	18960	0
268	20240112	154200	1135490150	18960	18960	18960	18960	0
269	20240112	154100	1135490150	18960	18960	18960	18960	0
270	20240112	154000	1135490150	18960	18960	18960	18960	0
271	20240112	153900	1135490150	18960	18960	18960	18960	0
272	20240112	153800	1135490150	18960	18960	18960	18960	506
273	20240112	153700	1135490150	18960	18960	18960	18960	0
274	20240112	153600	1135490150	18960	18960	18960	18960	0
275	20240112	153500	1135490150	18960	18960	18960	18960	0
276	20240112	153400	1135490150	18960	18960	18960	18960	0
277	20240112	153300	1135490150	18960	18960	18960	18960	0
278	20240112	153200	1135490150	18960	18960	18960	18960	0
279	20240112	153100	1135490150	18960	18960	18960	18960	0
280	20240112	153000	1135490150	18960	18960	18960	18960	506
281	20240112	152900	1125896390	18800	18800	18800	18800	0
282	20240112	152800	1125896390	18800	18800	18800	18800	0
283	20240112	152700	1125896390	18800	18800	18800	18800	0
284	20240112	152600	1125896390	18800	18800	18800	18800	0
285	20240112	152500	1125896390	18800	18800	18800	18800	0
286	20240112	152400	1125896390	18800	18800	18800	18800	0
287	20240112	152300	1125896390	18800	18800	18800	18800	0
288	20240112	152200	1125896390	18800	18800	18800	18800	0
289	20240112	152100	1125896390	18800	18800	18800	18800	0
290	20240112	152000	1125896390	18800	18800	18800	18800	0
291	20240112	151900	1125896390	18800	18840	18840	18800	446
292	20240112	151800	1117503090	18900	18910	18910	18900	176
293	20240112	151700	1114176060	18960	18910	18960	18910	21
294	20240112	151600	1113778900	18970	18970	18970	18970	0
295	20240112	151500	1113778900	18970	18980	19040	18970	417
296	20240112	151400	1105860310	19040	19040	19040	19040	1
297	20240112	151300	1105841270	18980	18990	18990	18980	6
298	20240112	151200	1105727380	19050	19050	19050	19050	0
299	20240112	151100	1105727380	19050	19050	19050	19050	0
300	20240112	151000	1105727380	19050	19050	19050	19050	0
301	20240112	150900	1105727380	19050	19050	19050	19000	13
302	20240112	150800	1105480080	19000	19000	19000	19000	17
303	20240112	150700	1105157080	19000	19000	19000	19000	0
304	20240112	150600	1105157080	19000	18990	19000	18990	4
305	20240112	150500	1105081110	18970	18990	18990	18970	22
306	20240112	150400	1104663630	18990	18980	18990	18980	2
307	20240112	150300	1104625660	18970	18930	18970	18930	5
308	20240112	150200	1104530940	18910	18910	18910	18910	0
309	20240112	150100	1104530940	18910	18910	18910	18910	0
310	20240112	150000	1104530940	18910	18910	18910	18910	34
311	20240112	145900	1103888000	18910	18910	18910	18910	0
312	20240112	145800	1103888000	18910	18910	18910	18910	58
313	20240112	145700	1102791220	18910	18910	18910	18910	37
314	20240112	145600	1102091550	18940	18940	18940	18940	40
315	20240112	145500	1101333950	18940	18910	18940	18910	29
316	20240112	145400	1100785440	18910	18910	18910	18910	25
317	20240112	145300	1100312690	18910	18950	18950	18910	27
318	20240112	145200	1099802080	18950	18950	18950	18950	5
319	20240112	145100	1099707330	18950	18910	18950	18910	80
320	20240112	145000	1098192350	18930	18910	18930	18910	111
321	20240112	144900	1096092540	18910	18910	18910	18910	0
322	20240112	144800	1096092540	18910	18910	18910	18910	1
323	20240112	144700	1096073630	18910	18910	18910	18910	0
324	20240112	144600	1096073630	18910	18910	18910	18910	0
325	20240112	144500	1096073630	18910	18910	18910	18910	0
326	20240112	144400	1096073630	18910	18850	18910	18850	307
327	20240112	144300	1090275810	18850	18850	18850	18850	0
328	20240112	144200	1090275810	18850	18840	18850	18840	8
329	20240112	144100	1090125020	18840	18840	18840	18840	0
330	20240112	144000	1090125020	18840	18830	18840	18830	7
331	20240112	143900	1089993200	18830	18820	18830	18820	3
332	20240112	143800	1089936720	18790	18790	18790	18790	1
333	20240112	143700	1089917930	18820	18820	18820	18820	0
334	20240112	143600	1089917930	18820	18820	18820	18820	0
335	20240112	143500	1089917930	18820	18820	18820	18820	0
336	20240112	143400	1089917930	18820	18760	18820	18760	28
337	20240112	143300	1089392590	18760	18760	18760	18760	0
338	20240112	143200	1089392590	18760	18760	18760	18760	0
339	20240112	143100	1089392590	18760	18770	18770	18760	84
340	20240112	143000	1087816700	18760	18760	18760	18760	0
341	20240112	142900	1087816700	18760	18760	18760	18760	0
342	20240112	142800	1087816700	18760	18760	18760	18760	0
343	20240112	142700	1087816700	18760	18770	18770	18760	40
344	20240112	142600	1087066280	18760	18760	18760	18760	0
345	20240112	142500	1087066280	18760	18760	18760	18760	1
346	20240112	142400	1087047520	18760	18760	18760	18760	7
347	20240112	142300	1086916200	18760	18760	18760	18760	0
348	20240112	142200	1086916200	18760	18780	18780	18760	142
349	20240112	142100	1084250930	18790	18790	18790	18790	15
350	20240112	142000	1083969080	18790	18790	18790	18790	22
351	20240112	141900	1083555700	18790	18790	18790	18790	172
352	20240112	141800	1080323820	18820	18820	18820	18820	22
353	20240112	141700	1079909780	18820	18860	18860	18820	155
354	20240112	141600	1076987360	18820	18820	18820	18820	40
355	20240112	141500	1076234560	18820	18820	18820	18820	34
356	20240112	141400	1075594680	18820	18820	18820	18820	44
357	20240112	141300	1074766600	18820	18820	18820	18820	0
358	20240112	141200	1074766600	18820	18820	18820	18820	1
359	20240112	141100	1074747780	18860	18860	18860	18860	0
360	20240112	141000	1074747780	18860	18860	18860	18860	0
361	20240112	140900	1074747780	18860	18850	18860	18850	247
362	20240112	140800	1070089750	18820	18820	18820	18820	0
363	20240112	140700	1070089750	18820	18820	18820	18820	0
364	20240112	140600	1070089750	18820	18820	18820	18820	12
365	20240112	140500	1069863910	18790	18790	18790	18790	16
366	20240112	140400	1069563270	18790	18790	18790	18790	55
367	20240112	140300	1068529820	18800	18800	18800	18800	17
368	20240112	140200	1068210220	18820	18790	18820	18790	26
369	20240112	140100	1067721590	18790	18790	18790	18790	10
370	20240112	140000	1067533690	18840	18840	18840	18840	0
371	20240112	135900	1067533690	18840	18820	18840	18820	7
372	20240112	135800	1067401870	18780	18780	18780	18780	0
373	20240112	135700	1067401870	18780	18780	18780	18780	0
374	20240112	135600	1067401870	18780	18790	18790	18780	47
375	20240112	135500	1066518990	18780	18780	18780	18780	0
376	20240112	135400	1066518990	18780	18780	18780	18780	0
377	20240112	135300	1066518990	18780	18840	18850	18780	56
378	20240112	135200	1065465340	18840	18840	18840	18840	1
379	20240112	135100	1065446500	18770	18780	18780	18770	13
380	20240112	135000	1065202480	18770	18770	18770	18770	0
381	20240112	134900	1065202480	18770	18770	18770	18770	10
382	20240112	134800	1065014780	18770	18770	18770	18770	0
383	20240112	134700	1065014780	18770	18770	18770	18770	500
384	20240112	134600	1055629780	18770	18770	18770	18770	206
385	20240112	134500	1051763160	18770	18850	18850	18770	14
386	20240112	134400	1051499980	18850	18850	18850	18850	0
387	20240112	134300	1051499980	18850	18850	18850	18850	0
388	20240112	134200	1051499980	18850	18850	18850	18850	0
389	20240112	134100	1051499980	18850	18850	18850	18850	1
390	20240112	134000	1051481130	18770	18770	18770	18770	2
391	20240112	133900	1051443590	18770	18770	18770	18770	3
392	20240112	133800	1051387280	18770	18770	18770	18770	1
393	20240112	133700	1051368510	18830	18830	18830	18830	1
394	20240112	133600	1051349680	18770	18770	18770	18770	0
395	20240112	133500	1051349680	18770	18770	18770	18770	0
396	20240112	133400	1051349680	18770	18770	18770	18770	0
397	20240112	133300	1051349680	18770	18770	18770	18770	0
398	20240112	133200	1051349680	18770	18770	18770	18770	10
399	20240112	133100	1051161980	18770	18770	18770	18770	11
400	20240112	133000	1050955510	18770	18770	18770	18770	0
401	20240112	132900	1050955510	18770	18770	18770	18770	36
402	20240112	132800	1050279790	18770	18770	18770	18770	2
403	20240112	132700	1050242250	18800	18800	18800	18800	96
404	20240112	132600	1048437450	18800	18800	18800	18800	386
405	20240112	132500	1041180650	18800	18800	18800	18800	52
406	20240112	132400	1040203050	18800	18800	18800	18800	100
407	20240112	132300	1038323050	18800	18800	18800	18800	100
408	20240112	132200	1036443050	18800	18800	18800	18800	241
409	20240112	132100	1031912250	18800	18800	18800	18800	0
410	20240112	132000	1031912250	18800	18800	18800	18800	12
411	20240112	131900	1031686650	18800	18800	18800	18800	0
412	20240112	131800	1031686650	18800	18800	18800	18800	50
413	20240112	131700	1030746650	18860	18860	18860	18860	0
414	20240112	131600	1030746650	18860	18860	18860	18860	0
415	20240112	131500	1030746650	18860	18860	18860	18860	12
416	20240112	131400	1030520330	18860	18860	18860	18860	0
417	20240112	131300	1030520330	18860	18860	18860	18860	0
418	20240112	131200	1030520330	18860	18860	18860	18860	0
419	20240112	131100	1030520330	18860	18860	18860	18860	0
420	20240112	131000	1030520330	18860	18860	18860	18860	0
421	20240112	130900	1030520330	18860	18860	18860	18860	6
422	20240112	130800	1030407170	18760	18760	18760	18760	53
423	20240112	130700	1029412890	18770	18790	18790	18770	192
424	20240112	130600	1025806530	18790	18800	18800	18790	51
425	20240112	130500	1024847740	18890	18890	18890	18890	0
426	20240112	130400	1024847740	18890	18890	18890	18890	0
427	20240112	130300	1024847740	18890	18890	18890	18890	0
428	20240112	130200	1024847740	18890	18890	18890	18890	0
429	20240112	130100	1024847740	18890	18890	18890	18890	0
430	20240112	130000	1024847740	18890	18890	18890	18890	1
431	20240112	125900	1024828850	18790	18790	18790	18790	1
432	20240112	125800	1024810060	18890	18790	18890	18790	41
433	20240112	125700	1024039570	18790	18790	18790	18790	10
434	20240112	125600	1023851670	18790	18790	18790	18790	0
435	20240112	125500	1023851670	18790	18810	18910	18790	306
436	20240112	125400	1018101740	18810	18810	18810	18810	51
437	20240112	125300	1017142430	18800	18800	18800	18800	0
438	20240112	125200	1017142430	18800	18790	18800	18790	99
439	20240112	125100	1015281720	18800	18800	18800	18800	181
440	20240112	125000	1011878920	18800	18800	18800	18800	0
441	20240112	124900	1011878920	18800	18800	18800	18800	42
442	20240112	124800	1011089320	18800	18800	18800	18800	1
443	20240112	124700	1011070520	18790	18810	18810	18790	48
444	20240112	124600	1010168500	18810	18810	18810	18810	48
445	20240112	124500	1009265620	18790	18790	18790	18790	0
446	20240112	124400	1009265620	18790	18790	18800	18790	146
447	20240112	124300	1006522230	18790	18790	18790	18790	0
448	20240112	124200	1006522230	18790	18900	18900	18790	83
449	20240112	124100	1004961530	18900	18900	18900	18900	6
450	20240112	124000	1004848130	18800	18800	18800	18800	0
451	20240112	123900	1004848130	18800	18800	18800	18800	35
452	20240112	123800	1004190130	18800	18800	18800	18800	0
453	20240112	123700	1004190130	18800	18800	18800	18800	99
454	20240112	123600	1002328930	18800	18800	18800	18800	0
455	20240112	123500	1002328930	18800	18800	18800	18800	20
456	20240112	123400	1001952930	18800	18800	18800	18800	7
457	20240112	123300	1001821330	18800	18830	18830	18800	84
458	20240112	123200	1000240910	18980	18830	18980	18830	2
459	20240112	123100	1000203100	18820	18820	18820	18820	0
460	20240112	123000	1000203100	18820	18830	18830	18820	11
461	20240112	122900	999995980	19000	19000	19000	19000	0
462	20240112	122800	999995980	19000	19000	19000	19000	0
463	20240112	122700	999995980	19000	19000	19000	19000	1
464	20240112	122600	999976980	19000	19000	19000	19000	1
465	20240112	122500	999957980	19000	19030	19090	19000	42
466	20240112	122400	999159080	19030	19020	19030	19020	85
467	20240112	122300	997542070	19020	19020	19020	19020	1
468	20240112	122200	997523050	18880	18880	18880	18880	0
469	20240112	122100	997523050	18880	18870	18880	18870	15
470	20240112	122000	997239860	18880	18880	18880	18880	0
471	20240112	121900	997239860	18880	18880	18880	18880	9
472	20240112	121800	997069940	18880	18880	18880	18880	0
473	20240112	121700	997069940	18880	18880	18880	18880	1
474	20240112	121600	997051060	18880	18880	18880	18880	6
475	20240112	121500	996937780	18760	18760	18760	18760	20
476	20240112	121400	996562580	18750	18750	18750	18750	0
477	20240112	121300	996562580	18750	18750	18750	18750	0
478	20240112	121200	996562580	18750	18880	18880	18750	148
479	20240112	121100	993781900	18830	18830	18830	18830	0
480	20240112	121000	993781900	18830	18830	18830	18830	20
481	20240112	120900	993405300	18750	18750	18750	18750	0
482	20240112	120800	993405300	18750	18790	18790	18750	530
483	20240112	120700	983457930	18790	18800	18800	18790	44
484	20240112	120600	982630850	18800	18860	18860	18800	30
485	20240112	120500	982066690	18900	18960	18960	18900	982
486	20240112	120400	963481040	18950	18980	18980	18950	114
487	20240112	120300	961320280	19110	19110	19110	19110	0
488	20240112	120200	961320280	19110	19110	19110	19110	0
489	20240112	120100	961320280	19110	19110	19110	19110	0
490	20240112	120000	961320280	19110	19110	19110	19110	0
491	20240112	115900	961320280	19110	19110	19110	19110	0
492	20240112	115800	961320280	19110	19110	19110	19110	4
493	20240112	115700	961243840	18980	18980	18980	18980	0
494	20240112	115600	961243840	18980	18980	18980	18980	0
495	20240112	115500	961243840	18980	18980	18980	18980	1
496	20240112	115400	961224860	19160	19160	19160	19160	0
497	20240112	115300	961224860	19160	19160	19160	19160	0
498	20240112	115200	961224860	19160	19160	19160	19160	0
499	20240112	115100	961224860	19160	19160	19160	19160	0
500	20240112	115000	961224860	19160	19160	19160	19160	1
501	20240112	114900	961205700	19160	19160	19160	19160	0
502	20240112	114800	961205700	19160	19160	19160	19160	0
503	20240112	114700	961205700	19160	19040	19160	19040	55
504	20240112	114600	960157360	19040	19040	19040	19040	0
505	20240112	114500	960157360	19040	19040	19040	19040	0
506	20240112	114400	960157360	19040	19040	19040	19040	0
507	20240112	114300	960157360	19040	19040	19040	19040	0
508	20240112	114200	960157360	19040	19040	19040	19040	0
509	20240112	114100	960157360	19040	19040	19040	19040	0
510	20240112	114000	960157360	19040	19050	19050	19040	1006
511	20240112	113900	940993120	19050	19050	19050	19050	0
512	20240112	113800	940993120	19050	19000	19050	19000	2
513	20240112	113700	940955070	18950	18950	18950	18950	4
514	20240112	113600	940879270	18950	18960	18960	18950	66
515	20240112	113500	939628260	18950	18980	18980	18950	20
516	20240112	113400	939249030	19010	19010	19010	19010	24
517	20240112	113300	938792790	19010	19010	19010	19010	20
518	20240112	113200	938412590	19020	19020	19020	19020	0
519	20240112	113100	938412590	19020	19010	19020	19010	9
520	20240112	113000	938241490	19010	19090	19090	19010	1333
521	20240112	112900	912843690	19100	19120	19120	19100	198
522	20240112	112800	909058090	19120	19120	19120	19120	92
523	20240112	112700	907299050	19190	19190	19190	19190	1
524	20240112	112600	907279860	19120	19160	19200	19120	52
525	20240112	112500	906284260	19160	19210	19210	19160	14
526	20240112	112400	906015700	19210	19250	19250	19210	11
527	20240112	112300	905804070	19290	19280	19290	19280	4
528	20240112	112200	905726920	19290	19250	19290	19250	119
529	20240112	112100	903435410	19310	19310	19310	19310	0
530	20240112	112000	903435410	19310	19340	19340	19310	51
531	20240112	111900	902450570	19340	19280	19340	19210	150
532	20240112	111800	899557650	19280	19100	19280	19090	3
533	20240112	111700	899500180	19290	19200	19290	19200	122
534	20240112	111600	897153370	19090	19090	19090	19090	0
535	20240112	111500	897153370	19090	19090	19090	19090	0
536	20240112	111400	897153370	19090	19270	19280	19090	26
537	20240112	111300	896652320	19280	19280	19280	19280	4
538	20240112	111200	896575200	19290	19150	19300	19150	66
539	20240112	111100	895307150	19130	19130	19130	19130	0
540	20240112	111000	895307150	19130	19130	19130	19130	8
541	20240112	110900	895154110	19130	19130	19130	19130	81
542	20240112	110800	893604580	19130	19130	19130	19130	0
543	20240112	110700	893604580	19130	19100	19130	19100	231
544	20240112	110600	889190390	19130	19130	19130	19130	0
545	20240112	110500	889190390	19130	19130	19130	19130	0
546	20240112	110400	889190390	19130	19130	19130	19130	1
547	20240112	110300	889171260	19130	19130	19130	19130	0
548	20240112	110200	889171260	19130	19090	19130	19090	57
549	20240112	110100	888080890	19140	19140	19140	19140	2
550	20240112	110000	888042610	19010	19010	19010	19010	0
551	20240112	105900	888042610	19010	19000	19150	19000	123
552	20240112	105800	885698120	19010	19020	19030	19010	71
553	20240112	105700	884347400	19010	19000	19010	19000	22
554	20240112	105600	883929200	19000	19000	19000	19000	0
555	20240112	105500	883929200	19000	18990	19000	18990	125
556	20240112	105400	881554210	18990	18990	18990	18990	40
557	20240112	105300	880794610	18990	18980	18990	18980	183
558	20240112	105200	877319610	18990	18990	18990	18990	10
559	20240112	105100	877129710	19000	18990	19000	18930	131
560	20240112	105000	874642070	18990	18990	18990	18990	0
561	20240112	104900	874642070	18990	18990	18990	18990	1
562	20240112	104800	874623080	18990	18990	18990	18990	0
563	20240112	104700	874623080	18990	18990	18990	18990	2
564	20240112	104600	874585100	19000	18930	19000	18930	5
565	20240112	104500	874490310	18920	18930	18930	18920	44
566	20240112	104400	873657410	18920	18920	18920	18920	3
567	20240112	104300	873600650	18920	18930	18930	18920	11
568	20240112	104200	873392430	18920	18920	18920	18920	10
569	20240112	104100	873203230	18910	18920	18920	18910	61
570	20240112	104000	872049360	18920	18920	18920	18920	5
571	20240112	103900	871954760	18980	18940	18980	18940	42
572	20240112	103800	871158940	18910	18910	18910	18910	60
573	20240112	103700	870024340	18910	18890	18910	18890	134
574	20240112	103600	867492000	18870	18870	18870	18870	53
575	20240112	103500	866491890	18860	18850	18860	18850	186
576	20240112	103400	862983950	18850	18840	18850	18840	42
577	20240112	103300	862192590	18840	18840	18840	18840	29
578	20240112	103200	861646230	18840	18840	18840	18840	0
579	20240112	103100	861646230	18840	18840	18840	18840	0
580	20240112	103000	861646230	18840	18840	18840	18840	0
581	20240112	102900	861646230	18840	18840	18840	18840	5
582	20240112	102800	861552030	18840	18760	18840	18760	42
583	20240112	102700	860763950	18770	18770	18770	18770	8
584	20240112	102600	860613790	18770	18760	18770	18760	4
585	20240112	102500	860538720	18760	18760	18760	18760	5
586	20240112	102400	860444920	18760	18770	18770	18760	25
587	20240112	102300	859975720	18770	18770	18770	18770	1
588	20240112	102200	859956950	18860	18860	18860	18860	50
589	20240112	102100	859013950	18860	18860	18860	18860	4
590	20240112	102000	858938510	18800	18750	18800	18750	6
591	20240112	101900	858825910	18800	18730	18800	18730	176
592	20240112	101800	855526420	18750	18710	18750	18710	20
593	20240112	101700	855152180	18710	18700	18710	18700	2
594	20240112	101600	855114770	18710	18710	18710	18710	1
595	20240112	101500	855096060	18780	18780	18780	18780	0
596	20240112	101400	855096060	18780	18780	18780	18780	54
597	20240112	101300	854081940	18780	18780	18780	18780	15
598	20240112	101200	853800240	18780	18770	18780	18690	520
599	20240112	101100	844061780	18770	18700	18770	18690	128
600	20240112	101000	841669180	18700	18690	18700	18690	111
601	20240112	100900	839593550	18680	18700	18790	18680	409
602	20240112	100800	831945240	18790	18820	18880	18790	175
603	20240112	100700	828654900	18800	18760	18800	18760	133
604	20240112	100600	826156520	18790	18770	18790	18700	171
605	20240112	100500	822943820	18780	18780	18780	18780	53
606	20240112	100400	821948480	18790	18790	18790	18790	1
607	20240112	100300	821929690	18700	18700	18700	18700	217
608	20240112	100200	817871790	18700	18700	18700	18660	64
609	20240112	100100	816676550	18700	18710	18710	18600	466
610	20240112	100000	807983870	18710	18710	18800	18710	67
611	20240112	095900	806730210	18710	18770	18770	18710	578
612	20240112	095800	795887570	18830	18780	18830	18770	42
613	20240112	095700	795099160	18830	18780	18830	18780	2
614	20240112	095600	795061550	18760	18770	18870	18760	339
615	20240112	095500	788701640	18760	18880	18900	18760	584
616	20240112	095400	777739990	18880	18880	18880	18800	10
617	20240112	095300	777551730	18800	18800	18800	18760	210
618	20240112	095200	773608670	18800	18770	18800	18770	24
619	20240112	095100	773158160	18770	18810	18810	18770	1664
620	20240112	095000	741870550	18810	18890	18900	18810	371
621	20240112	094900	734880150	18890	18870	18890	18870	103
622	20240112	094800	732934540	18870	18870	18910	18870	66
623	20240112	094700	731689080	18870	18890	18910	18870	277
624	20240112	094600	726459710	18890	18910	18910	18890	153
625	20240112	094500	723568140	18960	18800	18980	18790	807
626	20240112	094400	708401200	18800	18880	18930	18800	3286
627	20240112	094300	646461880	18880	18950	18950	18880	351
628	20240112	094200	639834880	18880	18880	18880	18880	102
629	20240112	094100	637909120	18960	18990	18990	18960	2
630	20240112	094000	637871170	18870	19010	19010	18850	302
631	20240112	093900	632176100	18880	18990	18990	18880	155
632	20240112	093800	629241570	19020	19010	19020	19010	6
633	20240112	093700	629127460	19020	18990	19020	18910	137
634	20240112	093600	626532700	19020	19020	19020	18990	40
635	20240112	093500	625772140	18950	18950	19020	18950	113
636	20240112	093400	623626330	18990	18950	18990	18950	52
637	20240112	093300	622639830	18950	19010	19010	18950	38
638	20240112	093200	621919670	18950	18870	18950	18860	437
639	20240112	093100	613660390	18870	18890	18940	18870	402
640	20240112	093000	606063790	18960	18960	18960	18960	20
641	20240112	092900	605684590	19010	19000	19010	18860	428
642	20240112	092800	597583570	19000	18990	19010	18990	371
643	20240112	092700	590534020	19010	18910	19010	18880	177
644	20240112	092600	587190290	18910	19010	19040	18910	1676
645	20240112	092500	555358600	19010	19080	19080	19010	1419
646	20240112	092400	528337630	19100	19220	19220	19100	1036
647	20240112	092300	508524360	19260	19260	19260	19260	33
648	20240112	092200	507888780	19270	19290	19290	19270	46
649	20240112	092100	507002200	19130	19100	19240	19100	1084
650	20240112	092000	486220320	19120	19050	19120	19050	150
651	20240112	091900	483355980	19030	19030	19030	19030	0
652	20240112	091800	483355980	19030	19010	19140	19010	977
653	20240112	091700	464772020	19010	18920	19010	18850	2079
654	20240112	091600	425475130	18910	19040	19040	18910	2741
655	20240112	091500	373568410	19030	19110	19110	19030	795
656	20240112	091400	358419210	19110	19110	19190	19110	68
657	20240112	091300	357119390	19190	19190	19190	19190	34
658	20240112	091200	356466930	19190	19110	19190	19100	1394
659	20240112	091100	329828650	19110	19210	19210	19110	434
660	20240112	091000	321509870	19200	19010	19210	19010	899
661	20240112	090900	304311970	19100	19380	19380	18850	2310
662	20240112	090800	260017000	19380	19490	19490	19370	733
663	20240112	090700	245816810	19370	19410	19410	19370	787
664	20240112	090600	230569830	19380	19490	19530	19380	700
665	20240112	090500	216960590	19490	19420	19490	19370	740
666	20240112	090400	202615090	19390	19550	19550	19390	581
667	20240112	090300	191294130	19550	19670	19670	19550	663
668	20240112	090200	178288870	19710	19760	19770	19710	1092
669	20240112	090100	156721590	19760	20000	20050	19760	2677
670	20240112	090000	103350430	20100	19960	20100	19960	5176