KissMeData/000440/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183100	20344157070	19090	19090	19090	19090	7559
3	20240112	183000	20344157070	19090	19090	19090	19090	0
4	20240112	182900	20344157070	19090	19090	19090	19090	0
5	20240112	182800	20344157070	19090	19090	19090	19090	0
6	20240112	182700	20344157070	19090	19090	19090	19090	0
7	20240112	182600	20344157070	19090	19090	19090	19090	0
8	20240112	182500	20344157070	19090	19090	19090	19090	0
9	20240112	182400	20344157070	19090	19090	19090	19090	0
10	20240112	182300	20344157070	19090	19090	19090	19090	0
11	20240112	182200	20344157070	19090	19090	19090	19090	0
12	20240112	182100	20344157070	19090	19090	19090	19090	0
13	20240112	182000	20344157070	19090	19090	19090	19090	0
14	20240112	181900	20344157070	19090	19090	19090	19090	0
15	20240112	181800	20344157070	19090	19090	19090	19090	0
16	20240112	181700	20344157070	19090	19090	19090	19090	0
17	20240112	181600	20344157070	19090	19090	19090	19090	0
18	20240112	181500	20344157070	19090	19090	19090	19090	0
19	20240112	181400	20344157070	19090	19090	19090	19090	0
20	20240112	181300	20344157070	19090	19090	19090	19090	0
21	20240112	181200	20344157070	19090	19090	19090	19090	0
22	20240112	181100	20344157070	19090	19090	19090	19090	0
23	20240112	181000	20344157070	19090	19090	19090	19090	0
24	20240112	180900	20344157070	19090	19090	19090	19090	0
25	20240112	180800	20344157070	19090	19090	19090	19090	0
26	20240112	180700	20344157070	19090	19090	19090	19090	0
27	20240112	180600	20344157070	19090	19090	19090	19090	0
28	20240112	180500	20344157070	19090	19090	19090	19090	0
29	20240112	180400	20344157070	19090	19090	19090	19090	0
30	20240112	180300	20344157070	19090	19090	19090	19090	0
31	20240112	180200	20344157070	19090	19090	19090	19090	0
32	20240112	180100	20344157070	19090	19090	19090	19090	7559
33	20240112	180000	20344157070	19090	19090	19090	19090	0
34	20240112	175900	20344157070	19090	19090	19090	19090	0
35	20240112	175800	20344157070	19090	19090	19090	19090	0
36	20240112	175700	20344157070	19090	19090	19090	19090	0
37	20240112	175600	20344157070	19090	19090	19090	19090	0
38	20240112	175500	20344157070	19090	19090	19090	19090	0
39	20240112	175400	20344157070	19090	19090	19090	19090	0
40	20240112	175300	20344157070	19090	19090	19090	19090	0
41	20240112	175200	20344157070	19090	19090	19090	19090	0
42	20240112	175100	20344157070	19090	19090	19090	19090	0
43	20240112	175000	20344157070	19090	19090	19090	19090	0
44	20240112	174900	20344157070	19090	19090	19090	19090	0
45	20240112	174800	20344157070	19090	19090	19090	19090	0
46	20240112	174700	20344157070	19090	19090	19090	19090	0
47	20240112	174600	20344157070	19090	19090	19090	19090	0
48	20240112	174500	20344157070	19090	19090	19090	19090	0
49	20240112	174400	20344157070	19090	19090	19090	19090	0
50	20240112	174300	20344157070	19090	19090	19090	19090	0
51	20240112	174200	20344157070	19090	19090	19090	19090	0
52	20240112	174100	20344157070	19090	19090	19090	19090	0
53	20240112	174000	20344157070	19090	19090	19090	19090	0
54	20240112	173900	20344157070	19090	19090	19090	19090	0
55	20240112	173800	20344157070	19090	19090	19090	19090	0
56	20240112	173700	20344157070	19090	19090	19090	19090	0
57	20240112	173600	20344157070	19090	19090	19090	19090	0
58	20240112	173500	20344157070	19090	19090	19090	19090	0
59	20240112	173400	20344157070	19090	19090	19090	19090	0
60	20240112	173300	20344157070	19090	19090	19090	19090	0
61	20240112	173200	20344157070	19090	19090	19090	19090	0
62	20240112	173100	20344157070	19090	19090	19090	19090	7559
63	20240112	173000	20344157070	19090	19090	19090	19090	0
64	20240112	172900	20344157070	19090	19090	19090	19090	0
65	20240112	172800	20344157070	19090	19090	19090	19090	0
66	20240112	172700	20344157070	19090	19090	19090	19090	0
67	20240112	172600	20344157070	19090	19090	19090	19090	0
68	20240112	172500	20344157070	19090	19090	19090	19090	0
69	20240112	172400	20344157070	19090	19090	19090	19090	0
70	20240112	172300	20344157070	19090	19090	19090	19090	0
71	20240112	172200	20344157070	19090	19090	19090	19090	0
72	20240112	172100	20344157070	19090	19090	19090	19090	0
73	20240112	172000	20344157070	19090	19090	19090	19090	0
74	20240112	171900	20344157070	19090	19090	19090	19090	0
75	20240112	171800	20344157070	19090	19090	19090	19090	0
76	20240112	171700	20344157070	19090	19090	19090	19090	0
77	20240112	171600	20344157070	19090	19090	19090	19090	0
78	20240112	171500	20344157070	19090	19090	19090	19090	0
79	20240112	171400	20344157070	19090	19090	19090	19090	0
80	20240112	171300	20344157070	19090	19090	19090	19090	0
81	20240112	171200	20344157070	19090	19090	19090	19090	0
82	20240112	171100	20344157070	19090	19090	19090	19090	0
83	20240112	171000	20344157070	19090	19090	19090	19090	0
84	20240112	170900	20344157070	19090	19090	19090	19090	0
85	20240112	170800	20344157070	19090	19090	19090	19090	0
86	20240112	170700	20344157070	19090	19090	19090	19090	0
87	20240112	170600	20344157070	19090	19090	19090	19090	0
88	20240112	170500	20344157070	19090	19090	19090	19090	0
89	20240112	170400	20344157070	19090	19090	19090	19090	0
90	20240112	170300	20344157070	19090	19090	19090	19090	0
91	20240112	170200	20344157070	19090	19090	19090	19090	0
92	20240112	170100	20344157070	19090	19090	19090	19090	7559
93	20240112	170000	20344157070	19090	19090	19090	19090	0
94	20240112	165900	20344157070	19090	19090	19090	19090	0
95	20240112	165800	20344157070	19090	19090	19090	19090	0
96	20240112	165700	20344157070	19090	19090	19090	19090	0
97	20240112	165600	20344157070	19090	19090	19090	19090	0
98	20240112	165500	20344157070	19090	19090	19090	19090	0
99	20240112	165400	20344157070	19090	19090	19090	19090	0
100	20240112	165300	20344157070	19090	19090	19090	19090	0
101	20240112	165200	20344157070	19090	19090	19090	19090	0
102	20240112	165100	20344157070	19090	19090	19090	19090	0
103	20240112	165000	20344157070	19090	19090	19090	19090	0
104	20240112	164900	20344157070	19090	19090	19090	19090	0
105	20240112	164800	20344157070	19090	19090	19090	19090	0
106	20240112	164700	20344157070	19090	19090	19090	19090	0
107	20240112	164600	20344157070	19090	19090	19090	19090	0
108	20240112	164500	20344157070	19090	19090	19090	19090	0
109	20240112	164400	20344157070	19090	19090	19090	19090	0
110	20240112	164300	20344157070	19090	19090	19090	19090	0
111	20240112	164200	20344157070	19090	19090	19090	19090	0
112	20240112	164100	20344157070	19090	19090	19090	19090	0
113	20240112	164000	20344157070	19090	19090	19090	19090	0
114	20240112	163900	20344157070	19090	19090	19090	19090	0
115	20240112	163800	20344157070	19090	19090	19090	19090	0
116	20240112	163700	20344157070	19090	19090	19090	19090	0
117	20240112	163600	20344157070	19090	19090	19090	19090	0
118	20240112	163500	20344157070	19090	19090	19090	19090	0
119	20240112	163400	20344157070	19090	19090	19090	19090	0
120	20240112	163300	20344157070	19090	19090	19090	19090	0
121	20240112	163200	20344157070	19090	19090	19090	19090	0
122	20240112	163100	20344157070	19090	19090	19090	19090	7559
123	20240112	163000	20344157070	19090	19090	19090	19090	0
124	20240112	162900	20344157070	19090	19090	19090	19090	0
125	20240112	162800	20344157070	19090	19090	19090	19090	0
126	20240112	162700	20344157070	19090	19090	19090	19090	0
127	20240112	162600	20344157070	19090	19090	19090	19090	0
128	20240112	162500	20344157070	19090	19090	19090	19090	0
129	20240112	162400	20344157070	19090	19090	19090	19090	0
130	20240112	162300	20344157070	19090	19090	19090	19090	0
131	20240112	162200	20344157070	19090	19090	19090	19090	0
132	20240112	162100	20344157070	19090	19090	19090	19090	0
133	20240112	162000	20344157070	19090	19090	19090	19090	0
134	20240112	161900	20344157070	19090	19090	19090	19090	0
135	20240112	161800	20344157070	19090	19090	19090	19090	0
136	20240112	161700	20344157070	19090	19090	19090	19090	0
137	20240112	161600	20344157070	19090	19090	19090	19090	0
138	20240112	161500	20344157070	19090	19090	19090	19090	0
139	20240112	161400	20344157070	19090	19090	19090	19090	0
140	20240112	161300	20344157070	19090	19090	19090	19090	0
141	20240112	161200	20344157070	19090	19090	19090	19090	0
142	20240112	161100	20344157070	19090	19090	19090	19090	0
143	20240112	161000	20344157070	19090	19090	19090	19090	0
144	20240112	160900	20344157070	19090	19090	19090	19090	0
145	20240112	160800	20344157070	19090	19090	19090	19090	0
146	20240112	160700	20344157070	19090	19090	19090	19090	0
147	20240112	160600	20344157070	19090	19090	19090	19090	0
148	20240112	160500	20344157070	19090	19090	19090	19090	0
149	20240112	160400	20344157070	19090	19090	19090	19090	0
150	20240112	160300	20344157070	19090	19090	19090	19090	0
151	20240112	160200	20344157070	19090	19090	19090	19090	0
152	20240112	160100	20344157070	19090	19090	19090	19090	7559
153	20240112	160000	20344157070	19090	19090	19090	19090	0
154	20240112	155900	20344157070	19090	19090	19090	19090	0
155	20240112	155800	20344157070	19090	19090	19090	19090	0
156	20240112	155700	20344157070	19090	19090	19090	19090	0
157	20240112	155600	20344157070	19090	19090	19090	19090	0
158	20240112	155500	20344157070	19090	19090	19090	19090	0
159	20240112	155400	20344157070	19090	19090	19090	19090	0
160	20240112	155300	20344157070	19090	19090	19090	19090	0
161	20240112	155200	20344157070	19090	19090	19090	19090	0
162	20240112	155100	20344157070	19090	19090	19090	19090	0
163	20240112	155000	20344157070	19090	19090	19090	19090	0
164	20240112	154900	20344157070	19090	19090	19090	19090	0
165	20240112	154800	20344157070	19090	19090	19090	19090	0
166	20240112	154700	20344157070	19090	19090	19090	19090	0
167	20240112	154600	20344157070	19090	19090	19090	19090	0
168	20240112	154500	20344157070	19090	19090	19090	19090	0
169	20240112	154400	20344157070	19090	19090	19090	19090	0
170	20240112	154300	20344157070	19090	19090	19090	19090	0
171	20240112	154200	20344157070	19090	19090	19090	19090	0
172	20240112	154100	20344157070	19090	19090	19090	19090	0
173	20240112	154000	20344157070	19090	19090	19090	19090	0
174	20240112	153900	20344157070	19090	19090	19090	19090	0
175	20240112	153800	20344157070	19090	19090	19090	19090	0
176	20240112	153700	20344157070	19090	19090	19090	19090	0
177	20240112	153600	20344157070	19090	19090	19090	19090	0
178	20240112	153500	20344157070	19090	19090	19090	19090	0
179	20240112	153400	20344157070	19090	19090	19090	19090	0
180	20240112	153300	20344157070	19090	19090	19090	19090	0
181	20240112	153200	20344157070	19090	19090	19090	19090	0
182	20240112	153100	20344157070	19090	19090	19090	19090	7559
183	20240112	153000	20344157070	19090	19090	19090	19090	7559
184	20240112	152900	20199855760	18960	18960	18960	18960	0
185	20240112	152800	20199855760	18960	18960	18960	18960	0
186	20240112	152700	20199855760	18960	18960	18960	18960	0
187	20240112	152600	20199855760	18960	18960	18960	18960	0
188	20240112	152500	20199855760	18960	18960	18960	18960	0
189	20240112	152400	20199855760	18960	18960	18960	18960	0
190	20240112	152300	20199855760	18960	18960	18960	18960	0
191	20240112	152200	20199855760	18960	18960	18960	18960	0
192	20240112	152100	20199855760	18960	18960	18960	18960	0
193	20240112	152000	20199855760	18960	18960	18960	18960	0
194	20240112	151900	20199855760	18960	18950	18960	18900	2707
195	20240112	151800	20148641510	18940	18910	18950	18890	1156
196	20240112	151700	20126787010	18940	18950	18950	18920	1225
197	20240112	151600	20103599100	18920	18910	18950	18910	541
198	20240112	151500	20093360840	18910	18900	18930	18860	792
199	20240112	151400	20078397560	18860	18810	18900	18810	456
200	20240112	151300	20069791750	18810	18820	18820	18800	779
201	20240112	151200	20055142490	18820	18820	18820	18800	462
202	20240112	151100	20046452550	18820	18810	18820	18810	320
203	20240112	151000	20040432900	18910	18810	18910	18800	1118
204	20240112	150900	20019391220	18830	18830	18830	18800	2515
205	20240112	150800	19972085430	18810	18920	18920	18810	3108
206	20240112	150700	19913532570	18920	18920	18950	18920	548
207	20240112	150600	19903158140	18830	18930	18930	18830	698
208	20240112	150500	19890005410	18890	18890	18890	18880	744
209	20240112	150400	19875952070	18890	18930	18930	18890	173
210	20240112	150300	19872682500	18960	19020	19020	18960	367
211	20240112	150200	19865713440	19020	19050	19050	19020	877
212	20240112	150100	19849017560	19040	19030	19040	18960	1252
213	20240112	150000	19825202100	19030	18990	19040	18970	1869
214	20240112	145900	19789685470	18990	18960	18990	18900	1232
215	20240112	145800	19766353480	18960	18890	18960	18870	1289
216	20240112	145700	19741994640	18890	18870	18890	18820	288
217	20240112	145600	19736557560	18880	18820	18880	18800	1090
218	20240112	145500	19716045890	18820	18870	18880	18810	619
219	20240112	145400	19704396820	18890	18890	18900	18810	186
220	20240112	145300	19700890290	18900	18840	18900	18800	1110
221	20240112	145200	19679982300	18920	18970	18970	18830	524
222	20240112	145100	19670106860	18800	18890	19000	18800	2111
223	20240112	145000	19630327210	18900	18990	18990	18900	1496
224	20240112	144900	19602027410	18990	19000	19010	18990	334
225	20240112	144800	19595681400	19000	19110	19110	19000	1005
226	20240112	144700	19576562830	19120	19090	19140	19090	1175
227	20240112	144600	19554082040	19040	19040	19090	19040	1774
228	20240112	144500	19520250380	19040	18930	19050	18930	5123
229	20240112	144400	19423135690	18930	18930	18940	18890	230
230	20240112	144300	19418781640	18930	18890	18950	18890	1223
231	20240112	144200	19395618890	18890	18800	18890	18790	400
232	20240112	144100	19388080360	18790	18810	18830	18790	1140
233	20240112	144000	19366627090	18780	18830	18830	18770	1118
234	20240112	143900	19345619820	18820	18820	18880	18780	1129
235	20240112	143800	19324377080	18770	18760	18830	18750	850
236	20240112	143700	19308408320	18750	18830	18840	18720	4494
237	20240112	143600	19223951850	18830	18930	18930	18830	3224
238	20240112	143500	19163048190	18940	18950	18960	18940	1024
239	20240112	143400	19143645330	18950	19020	19020	18950	3753
240	20240112	143300	19072395830	19020	19110	19110	19020	1091
241	20240112	143200	19051633510	19070	19100	19110	19070	1226
242	20240112	143100	19028210770	19100	19080	19100	19010	1103
243	20240112	143000	19007170940	19050	19060	19090	19000	4907
244	20240112	142900	18913838010	19060	19010	19070	19000	1339
245	20240112	142800	18888360110	19000	19080	19090	19000	7053
246	20240112	142700	18754268630	19080	19070	19100	19050	2646
247	20240112	142600	18703746860	19040	19180	19200	19010	6387
248	20240112	142500	18581745640	19190	19230	19230	19170	3712
249	20240112	142400	18510478970	19210	19340	19340	19210	4232
250	20240112	142300	18429024020	19340	19300	19360	19270	2412
251	20240112	142200	18382427510	19300	19290	19330	19250	773
252	20240112	142100	18367526220	19270	19350	19390	19220	6173
253	20240112	142000	18248242870	19350	19450	19450	19340	2005
254	20240112	141900	18209401910	19450	19270	19500	19270	16250
255	20240112	141800	17893267590	19270	19280	19340	19230	4866
256	20240112	141700	17799272980	19230	19240	19250	19170	1377
257	20240112	141600	17772832070	19190	19210	19380	19190	7214
258	20240112	141500	17633729370	19210	19140	19310	19140	1518
259	20240112	141400	17604540960	19140	19180	19180	19140	1947
260	20240112	141300	17567221360	19180	19310	19320	19180	2032
261	20240112	141200	17528139660	19320	19200	19320	19200	4625
262	20240112	141100	17438913110	19240	19310	19370	19180	3247
263	20240112	141000	17376420750	19360	19240	19400	19240	8519
264	20240112	140900	17211726570	19220	19160	19220	19160	699
265	20240112	140800	17198323480	19160	19240	19240	19160	989
266	20240112	140700	17179349500	19200	19170	19200	19170	597
267	20240112	140600	17167893480	19180	19210	19210	19180	1045
268	20240112	140500	17147834180	19210	19310	19320	19190	1056
269	20240112	140400	17127474530	19310	19140	19310	19120	8443
270	20240112	140300	16964894060	19130	19140	19150	19130	276
271	20240112	140200	16959611620	19140	19150	19210	19100	2044
272	20240112	140100	16920511620	19220	19200	19250	19200	1684
273	20240112	140000	16888146180	19190	19160	19190	19110	1931
274	20240112	135900	16851174880	19160	19140	19190	19090	2694
275	20240112	135800	16799648210	19140	19140	19200	19130	1253
276	20240112	135700	16775653630	19130	19200	19240	19090	6226
277	20240112	135600	16656344130	19200	19200	19290	19170	2271
278	20240112	135500	16612646080	19150	19100	19240	19100	5261
279	20240112	135400	16511883650	19100	19110	19120	19010	3001
280	20240112	135300	16454704840	19110	19150	19200	19070	3605
281	20240112	135200	16385832350	19150	19200	19250	19150	2606
282	20240112	135100	16335819170	19190	19210	19220	19180	4892
283	20240112	135000	16241921160	19210	19250	19270	19210	8300
284	20240112	134900	16082320820	19250	19350	19350	19250	5353
285	20240112	134800	15979033790	19350	19270	19400	19260	5950
286	20240112	134700	15863917470	19270	19300	19380	19260	1851
287	20240112	134600	15828168940	19290	19220	19350	19200	8663
288	20240112	134500	15661036170	19250	19360	19440	19180	17844
289	20240112	134400	15316655650	19370	19550	19600	19340	22754
290	20240112	134300	14873231010	19570	19340	19580	19320	26321
291	20240112	134200	14360056090	19350	19300	19440	19300	8501
292	20240112	134100	14195440640	19310	19480	19480	19300	10717
293	20240112	134000	13987719410	19470	19450	19500	19380	23873
294	20240112	133900	13523402620	19440	19340	19440	19260	15769
295	20240112	133800	13218523980	19340	19110	19340	19100	21141
296	20240112	133700	12811647560	19100	18990	19130	18980	5694
297	20240112	133600	12703146210	18990	19000	19010	18980	2236
298	20240112	133500	12660668070	19000	19020	19030	18990	1565
299	20240112	133400	12630925000	19030	18970	19030	18960	3043
300	20240112	133300	12573137490	18980	18930	19000	18930	3364
301	20240112	133200	12509286900	18930	18920	18970	18910	2436
302	20240112	133100	12463138060	18910	18880	18910	18870	823
303	20240112	133000	12447591310	18900	18940	18960	18900	1860
304	20240112	132900	12412416340	18940	18870	18960	18860	1185
305	20240112	132800	12390022340	18890	18900	18900	18860	608
306	20240112	132700	12378535500	18910	18940	18960	18900	2753
307	20240112	132600	12326432070	18950	18770	18950	18770	2926
308	20240112	132500	12271255570	18770	18770	18770	18770	31
309	20240112	132400	12270673700	18770	18770	18770	18770	196
310	20240112	132300	12266994780	18770	18780	18780	18770	169
311	20240112	132200	12263822600	18770	18770	18770	18770	20
312	20240112	132100	12263447200	18770	18770	18770	18770	50
313	20240112	132000	12262508700	18770	18780	18780	18760	194
314	20240112	131900	12258867090	18760	18760	18760	18760	105
315	20240112	131800	12256897290	18760	18760	18760	18760	50
316	20240112	131700	12255959290	18760	18780	18780	18760	668
317	20240112	131600	12243422510	18780	18780	18780	18780	2
318	20240112	131500	12243384950	18780	18790	18810	18780	185
319	20240112	131400	12239906850	18790	18790	18810	18770	580
320	20240112	131300	12229012100	18790	18760	18790	18760	123
321	20240112	131200	12226702400	18780	18750	18810	18750	1066
322	20240112	131100	12206673700	18750	18720	18750	18720	176
323	20240112	131000	12203375690	18700	18700	18710	18700	47
324	20240112	130900	12202496490	18710	18700	18710	18690	70
325	20240112	130800	12201187580	18700	18710	18710	18700	144
326	20240112	130700	12198493460	18690	18700	18700	18690	587
327	20240112	130600	12187517690	18700	18700	18700	18700	101
328	20240112	130500	12185628990	18700	18710	18710	18700	524
329	20240112	130400	12175825170	18700	18730	18730	18700	1828
330	20240112	130300	12141615910	18730	18740	18740	18730	921
331	20240112	130200	12124360840	18750	18750	18750	18740	30
332	20240112	130100	12123798430	18760	18740	18760	18740	432
333	20240112	130000	12115702730	18740	18730	18740	18730	619
334	20240112	125900	12104107680	18730	18740	18740	18730	119
335	20240112	125800	12101878240	18740	18760	18760	18740	1370
336	20240112	125700	12076187420	18760	18770	18770	18760	407
337	20240112	125600	12068549100	18770	18800	18800	18770	15
338	20240112	125500	12068267150	18760	18790	18790	18760	438
339	20240112	125400	12060048650	18770	18780	18800	18770	434
340	20240112	125300	12051896240	18780	18780	18780	18780	0
341	20240112	125200	12051896240	18780	18780	18780	18780	0
342	20240112	125100	12051896240	18780	18790	18790	18770	1061
343	20240112	125000	12031972530	18790	18800	18800	18790	128
344	20240112	124900	12029566350	18780	18770	18780	18770	22
345	20240112	124800	12029153210	18770	18790	18790	18770	947
346	20240112	124700	12011371130	18790	18820	18840	18790	3
347	20240112	124600	12011314680	18820	18790	18820	18790	317
348	20240112	124500	12005352850	18790	18810	18820	18790	266
349	20240112	124400	12000350310	18820	18820	18820	18810	375
350	20240112	124300	11993293930	18810	18810	18810	18800	86
351	20240112	124200	11991676850	18810	18790	18810	18790	386
352	20240112	124100	11984418160	18790	18830	18830	18790	383
353	20240112	124000	11977220990	18830	18800	18830	18800	361
354	20240112	123900	11970426220	18800	18800	18800	18800	110
355	20240112	123800	11968358220	18800	18800	18800	18800	47
356	20240112	123700	11967474620	18780	18800	18800	18780	493
357	20240112	123600	11958213640	18790	18790	18790	18790	113
358	20240112	123500	11956090370	18770	18850	18850	18770	853
359	20240112	123400	11940039470	18840	18850	18850	18840	45
360	20240112	123300	11939191240	18850	18820	18850	18820	558
361	20240112	123200	11928681580	18820	18810	18830	18810	752
362	20240112	123100	11914528710	18810	18800	18810	18800	454
363	20240112	123000	11905992000	18810	18830	18830	18810	56
364	20240112	122900	11904938180	18830	18850	18850	18830	41
365	20240112	122800	11904165700	18830	18800	18830	18800	870
366	20240112	122700	11887800500	18800	18760	18800	18760	18
367	20240112	122600	11887462420	18750	18800	18800	18750	477
368	20240112	122500	11878516780	18770	18750	18770	18750	83
369	20240112	122400	11876959170	18750	18750	18760	18750	561
370	20240112	122300	11866440250	18750	18760	18760	18750	108
371	20240112	122200	11864415160	18750	18760	18770	18750	689
372	20240112	122100	11851490430	18770	18770	18770	18770	31
373	20240112	122000	11850908560	18790	18800	18800	18790	47
374	20240112	121900	11850024990	18800	18800	18800	18800	87
375	20240112	121800	11848389390	18760	18760	18760	18750	240
376	20240112	121700	11843888210	18750	18750	18750	18750	0
377	20240112	121600	11843888210	18750	18800	18800	18750	529
378	20240112	121500	11833966640	18810	18750	18810	18750	175
379	20240112	121400	11830680890	18810	18760	18810	18750	1284
380	20240112	121300	11806565370	18750	18750	18750	18750	156
381	20240112	121200	11803640370	18740	18740	18750	18740	193
382	20240112	121100	11800023540	18730	18740	18740	18730	720
383	20240112	121000	11786532760	18750	18790	18790	18750	2173
384	20240112	120900	11745761830	18790	18790	18790	18790	1
385	20240112	120800	11745743040	18800	18770	18800	18770	223
386	20240112	120700	11741556820	18770	18800	18800	18770	651
387	20240112	120600	11729322690	18780	18790	18790	18780	381
388	20240112	120500	11722166830	18790	18820	18820	18780	865
389	20240112	120400	11705894690	18820	18810	18830	18810	894
390	20240112	120300	11689070980	18810	18800	18810	18800	123
391	20240112	120200	11686758540	18770	18770	18770	18770	10
392	20240112	120100	11686570840	18800	18800	18800	18800	441
393	20240112	120000	11678280040	18800	18760	18800	18760	1430
394	20240112	115900	11651431100	18770	18770	18770	18770	256
395	20240112	115800	11646625980	18760	18770	18770	18760	390
396	20240112	115700	11639307400	18760	18760	18760	18760	31
397	20240112	115600	11638725840	18760	18760	18760	18760	0
398	20240112	115500	11638725840	18760	18760	18760	18760	190
399	20240112	115400	11635161440	18770	18790	18790	18770	57
400	20240112	115300	11634090630	18750	18750	18790	18750	32
401	20240112	115200	11633490310	18760	18750	18760	18750	129
402	20240112	115100	11631071550	18740	18760	18760	18740	599
403	20240112	115000	11619840130	18760	18760	18760	18760	95
404	20240112	114900	11618057930	18760	18760	18770	18760	572
405	20240112	114800	11607324350	18760	18760	18760	18760	295
406	20240112	114700	11601790150	18760	18780	18780	18760	1511
407	20240112	114600	11573416480	18780	18780	18780	18760	1540
408	20240112	114500	11544511570	18780	18790	18790	18780	43
409	20240112	114400	11543703930	18800	18800	18800	18790	58
410	20240112	114300	11542613840	18800	18800	18800	18800	341
411	20240112	114200	11536203040	18800	18810	18810	18790	290
412	20240112	114100	11530750270	18810	18790	18810	18780	267
413	20240112	114000	11525735140	18790	18790	18790	18780	98
414	20240112	113900	11523894460	18820	18810	18820	18780	326
415	20240112	113800	11517763850	18810	18810	18810	18810	1
416	20240112	113700	11517745040	18820	18800	18820	18800	56
417	20240112	113600	11516691640	18790	18800	18800	18790	22
418	20240112	113500	11516278170	18790	18790	18790	18790	0
419	20240112	113400	11516278170	18790	18830	18830	18790	422
420	20240112	113300	11508332040	18830	18820	18830	18820	701
421	20240112	113200	11495132290	18840	18830	18840	18830	613
422	20240112	113100	11483589110	18830	18790	18830	18760	1405
423	20240112	113000	11457174170	18790	18790	18790	18790	13
424	20240112	112900	11456929900	18790	18790	18790	18790	20
425	20240112	112800	11456554100	18840	18850	18850	18840	13
426	20240112	112700	11456309100	18860	18840	18860	18760	846
427	20240112	112600	11440389340	18760	18830	18860	18760	2663
428	20240112	112500	11390360490	18780	18770	18780	18770	61
429	20240112	112400	11389215370	18770	18780	18780	18770	174
430	20240112	112300	11385947980	18780	18790	18790	18780	1241
431	20240112	112200	11362635040	18790	18790	18790	18790	134
432	20240112	112100	11360117180	18770	18830	18840	18770	1098
433	20240112	112000	11339494920	18830	18800	18830	18780	131
434	20240112	111900	11337033260	18770	18880	18880	18760	3904
435	20240112	111800	11263713820	18880	18810	18890	18810	388
436	20240112	111700	11256413090	18800	18800	18800	18780	699
437	20240112	111600	11243278630	18800	18820	18820	18800	857
438	20240112	111500	11227159250	18820	18840	18840	18820	241
439	20240112	111400	11222620150	18840	18830	18840	18820	341
440	20240112	111300	11216199670	18830	18820	18830	18810	563
441	20240112	111200	11205603340	18810	18830	18830	18810	1108
442	20240112	111100	11184743370	18830	18870	18870	18830	1792
443	20240112	111000	11150971870	18870	18870	18880	18840	857
444	20240112	110900	11134818060	18870	18870	18870	18870	423
445	20240112	110800	11126836050	18860	18850	18860	18840	182
446	20240112	110700	11123406020	18850	18860	18860	18840	483
447	20240112	110600	11114301560	18850	18860	18860	18850	17
448	20240112	110500	11113981010	18840	18840	18840	18840	17
449	20240112	110400	11113660730	18840	18850	18850	18840	877
450	20240112	110300	11097135700	18860	18900	18900	18860	846
451	20240112	110200	11081162430	18900	18900	18910	18900	680
452	20240112	110100	11068309630	18900	18840	18900	18840	1513
453	20240112	110000	11039756180	18840	18860	18860	18840	381
454	20240112	105900	11032574720	18860	18820	18860	18820	315
455	20240112	105800	11026646340	18830	18880	18880	18830	59
456	20240112	105700	11025535170	18890	18860	18890	18800	1416
457	20240112	105600	10998877440	18880	18850	18880	18850	226
458	20240112	105500	10994610860	18880	18890	18890	18800	4129
459	20240112	105400	10916791910	18890	18910	18910	18890	914
460	20240112	105300	10899517120	18950	18890	18950	18890	1890
461	20240112	105200	10863734850	18890	18960	18960	18890	2555
462	20240112	105100	10815399630	18980	19000	19000	18950	839
463	20240112	105000	10799473020	19000	18950	19070	18950	952
464	20240112	104900	10781395430	18950	18950	18970	18900	1804
465	20240112	104800	10747243310	18960	18990	19000	18960	1354
466	20240112	104700	10721544930	18990	18970	19000	18940	1608
467	20240112	104600	10691042650	18970	19050	19060	18970	5360
468	20240112	104500	10589108270	19050	19130	19130	19050	1553
469	20240112	104400	10559475010	19140	19100	19140	19020	2749
470	20240112	104300	10507045820	19100	19220	19220	19090	3101
471	20240112	104200	10447664120	19180	19250	19260	19180	6472
472	20240112	104100	10323200170	19250	19080	19250	19080	10673
473	20240112	104000	10118448570	19090	19090	19090	19050	763
474	20240112	103900	10103887370	19040	19010	19070	19010	496
475	20240112	103800	10094447740	19010	19000	19030	19000	1026
476	20240112	103700	10074935230	19000	19120	19120	19000	3205
477	20240112	103600	10013800280	19130	19130	19130	19100	2585
478	20240112	103500	9964407560	19130	19090	19140	19090	4050
479	20240112	103400	9886998590	19090	19060	19150	19050	5687
480	20240112	103300	9778362970	19050	19010	19170	19000	8794
481	20240112	103200	9610751840	19010	18990	19010	18970	1027
482	20240112	103100	9591247620	19000	19030	19030	18990	1122
483	20240112	103000	9569932360	19040	19070	19080	19000	4262
484	20240112	102900	9488799210	19070	18960	19090	18900	5670
485	20240112	102800	9381112940	18960	18850	18960	18850	2536
486	20240112	102700	9333114800	18840	18860	18860	18840	828
487	20240112	102600	9317501550	18860	18850	18870	18850	364
488	20240112	102500	9310634350	18850	18870	18880	18850	1450
489	20240112	102400	9283276120	18870	18860	18870	18860	658
490	20240112	102300	9270862700	18860	18840	18860	18840	267
491	20240112	102200	9265829760	18830	18750	18830	18750	171
492	20240112	102100	9262614470	18820	18740	18820	18730	2897
493	20240112	102000	9208251420	18730	18750	18760	18730	1517
494	20240112	101900	9179817510	18750	18770	18770	18740	2269
495	20240112	101800	9137270460	18770	18800	18810	18760	1371
496	20240112	101700	9111526140	18780	18830	18830	18780	428
497	20240112	101600	9103483750	18820	18790	18830	18790	1363
498	20240112	101500	9077845980	18800	18790	18810	18790	715
499	20240112	101400	9064404670	18790	18780	18810	18780	847
500	20240112	101300	9048491420	18790	18810	18820	18780	2035
501	20240112	101200	9010223990	18810	18820	18840	18810	3077
502	20240112	101100	8952314270	18820	18850	18870	18820	2141
503	20240112	101000	8911995220	18850	18840	18890	18840	403
504	20240112	100900	8904398240	18840	18830	18850	18820	1570
505	20240112	100800	8874833770	18830	18830	18850	18830	1540
506	20240112	100700	8845832070	18830	18840	18860	18820	1513
507	20240112	100600	8817334500	18840	18860	18860	18830	1940
508	20240112	100500	8780780700	18870	18940	18940	18860	1842
509	20240112	100400	8745976570	18940	18870	18970	18870	2101
510	20240112	100300	8706256030	18870	18960	19000	18820	5117
511	20240112	100200	8609343240	18980	18970	18990	18940	2948
512	20240112	100100	8553430480	18940	18890	19000	18890	5931
513	20240112	100000	8440945070	18890	18830	18900	18820	2153
514	20240112	095900	8400333650	18830	18810	18910	18800	2870
515	20240112	095800	8346228370	18810	18830	18830	18810	380
516	20240112	095700	8339074650	18830	18810	18860	18800	1303
517	20240112	095600	8314540640	18780	18800	18800	18770	672
518	20240112	095500	8301922490	18820	18770	18820	18770	1344
519	20240112	095400	8276667300	18770	18800	18800	18770	1040
520	20240112	095300	8257144000	18780	18780	18780	18770	486
521	20240112	095200	8248018920	18780	18810	18810	18760	205
522	20240112	095100	8244166010	18780	18790	18790	18760	3535
523	20240112	095000	8177800110	18800	18810	18830	18800	471
524	20240112	094900	8168939090	18810	18770	18850	18770	1152
525	20240112	094800	8147249170	18770	18790	18790	18760	1908
526	20240112	094700	8111424790	18790	18810	18820	18780	1576
527	20240112	094600	8081793780	18820	18800	18850	18800	2780
528	20240112	094500	8029444640	18790	18860	18860	18780	145
529	20240112	094400	8026714250	18830	18720	18830	18720	1621
530	20240112	094300	7996266470	18720	18720	18720	18700	733
531	20240112	094200	7982553510	18720	18730	18730	18710	650
532	20240112	094100	7970386640	18750	18740	18750	18730	1009
533	20240112	094000	7951474110	18750	18780	18780	18740	1092
534	20240112	093900	7930983360	18810	18750	18860	18750	5523
535	20240112	093800	7827135650	18740	18740	18750	18730	968
536	20240112	093700	7808993490	18710	18630	18710	18630	1066
537	20240112	093600	7789091440	18630	18670	18670	18630	2088
538	20240112	093500	7750152020	18670	18680	18680	18660	800
539	20240112	093400	7735219310	18700	18720	18740	18700	2396
540	20240112	093300	7690372350	18730	18770	18770	18720	1998
541	20240112	093200	7652921960	18750	18710	18750	18700	1023
542	20240112	093100	7633757980	18700	18700	18760	18700	942
543	20240112	093000	7616137680	18700	18730	18750	18660	2302
544	20240112	092900	7573083080	18760	18740	18800	18690	1674
545	20240112	092800	7541685690	18810	18720	18810	18680	2979
546	20240112	092700	7485799490	18680	18680	18720	18670	291
547	20240112	092600	7480363410	18680	18720	18730	18680	2085
548	20240112	092500	7441387060	18730	18800	18800	18710	2268
549	20240112	092400	7398848280	18800	18710	18810	18710	3103
550	20240112	092300	7340561120	18680	18540	18680	18540	1808
551	20240112	092200	7306826100	18610	18520	18640	18480	3006
552	20240112	092100	7251140840	18540	18610	18610	18510	7941
553	20240112	092000	7103842420	18610	18720	18730	18600	4436
554	20240112	091900	7021142770	18750	18720	18760	18660	2571
555	20240112	091800	6973044280	18720	18700	18730	18640	4899
556	20240112	091700	6881588080	18680	18650	18770	18640	1257
557	20240112	091600	6858141140	18660	18690	18690	18630	4757
558	20240112	091500	6769374330	18720	18710	18760	18680	3843
559	20240112	091400	6697469830	18710	18740	18750	18690	10667
560	20240112	091300	6497881500	18730	18810	18830	18700	7674
561	20240112	091200	6353910190	18810	18900	18900	18810	5301
562	20240112	091100	6253899690	18910	18950	18950	18890	8861
563	20240112	091000	6086214630	18950	18990	19050	18950	6903
564	20240112	090900	5955112420	18970	19060	19080	18970	5356
565	20240112	090800	5853188610	19050	18930	19050	18930	8892
566	20240112	090700	5684383040	18980	19000	19050	18910	11502
567	20240112	090600	5466217210	19020	19180	19190	19000	16056
568	20240112	090500	5159047080	19190	19200	19210	19160	11274
569	20240112	090400	4942724760	19210	19200	19250	19190	12944
570	20240112	090300	4694056260	19230	19270	19390	19170	21842
571	20240112	090200	4273092550	19170	19250	19400	19170	48069
572	20240112	090100	3346786320	19260	19140	19720	19080	62372
573	20240112	090000	2135899250	19140	19250	19720	19070	110220