KissMeData/206640/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	204000	2809719880	18750	18750	18750	18750	665
3	20240108	203900	2809719880	18750	18750	18750	18750	0
4	20240108	203800	2809719880	18750	18750	18750	18750	0
5	20240108	203700	2809719880	18750	18750	18750	18750	0
6	20240108	203600	2809719880	18750	18750	18750	18750	0
7	20240108	203500	2809719880	18750	18750	18750	18750	0
8	20240108	203400	2809719880	18750	18750	18750	18750	0
9	20240108	203300	2809719880	18750	18750	18750	18750	0
10	20240108	203200	2809719880	18750	18750	18750	18750	0
11	20240108	203100	2809719880	18750	18750	18750	18750	0
12	20240108	203000	2809719880	18750	18750	18750	18750	0
13	20240108	202900	2809719880	18750	18750	18750	18750	0
14	20240108	202800	2809719880	18750	18750	18750	18750	0
15	20240108	202700	2809719880	18750	18750	18750	18750	0
16	20240108	202600	2809719880	18750	18750	18750	18750	0
17	20240108	202500	2809719880	18750	18750	18750	18750	0
18	20240108	202400	2809719880	18750	18750	18750	18750	0
19	20240108	202300	2809719880	18750	18750	18750	18750	0
20	20240108	202200	2809719880	18750	18750	18750	18750	0
21	20240108	202100	2809719880	18750	18750	18750	18750	0
22	20240108	202000	2809719880	18750	18750	18750	18750	0
23	20240108	201900	2809719880	18750	18750	18750	18750	0
24	20240108	201800	2809719880	18750	18750	18750	18750	0
25	20240108	201700	2809719880	18750	18750	18750	18750	0
26	20240108	201600	2809719880	18750	18750	18750	18750	0
27	20240108	201500	2809719880	18750	18750	18750	18750	0
28	20240108	201400	2809719880	18750	18750	18750	18750	0
29	20240108	201300	2809719880	18750	18750	18750	18750	0
30	20240108	201200	2809719880	18750	18750	18750	18750	0
31	20240108	201100	2809719880	18750	18750	18750	18750	0
32	20240108	201000	2809719880	18750	18750	18750	18750	665
33	20240108	200900	2809719880	18750	18750	18750	18750	0
34	20240108	200800	2809719880	18750	18750	18750	18750	0
35	20240108	200700	2809719880	18750	18750	18750	18750	0
36	20240108	200600	2809719880	18750	18750	18750	18750	0
37	20240108	200500	2809719880	18750	18750	18750	18750	0
38	20240108	200400	2809719880	18750	18750	18750	18750	0
39	20240108	200300	2809719880	18750	18750	18750	18750	0
40	20240108	200200	2809719880	18750	18750	18750	18750	0
41	20240108	200100	2809719880	18750	18750	18750	18750	0
42	20240108	200000	2809719880	18750	18750	18750	18750	0
43	20240108	195900	2809719880	18750	18750	18750	18750	0
44	20240108	195800	2809719880	18750	18750	18750	18750	0
45	20240108	195700	2809719880	18750	18750	18750	18750	0
46	20240108	195600	2809719880	18750	18750	18750	18750	0
47	20240108	195500	2809719880	18750	18750	18750	18750	0
48	20240108	195400	2809719880	18750	18750	18750	18750	0
49	20240108	195300	2809719880	18750	18750	18750	18750	0
50	20240108	195200	2809719880	18750	18750	18750	18750	0
51	20240108	195100	2809719880	18750	18750	18750	18750	0
52	20240108	195000	2809719880	18750	18750	18750	18750	0
53	20240108	194900	2809719880	18750	18750	18750	18750	0
54	20240108	194800	2809719880	18750	18750	18750	18750	0
55	20240108	194700	2809719880	18750	18750	18750	18750	0
56	20240108	194600	2809719880	18750	18750	18750	18750	0
57	20240108	194500	2809719880	18750	18750	18750	18750	0
58	20240108	194400	2809719880	18750	18750	18750	18750	0
59	20240108	194300	2809719880	18750	18750	18750	18750	0
60	20240108	194200	2809719880	18750	18750	18750	18750	0
61	20240108	194100	2809719880	18750	18750	18750	18750	0
62	20240108	194000	2809719880	18750	18750	18750	18750	665
63	20240108	193900	2809719880	18750	18750	18750	18750	0
64	20240108	193800	2809719880	18750	18750	18750	18750	0
65	20240108	193700	2809719880	18750	18750	18750	18750	0
66	20240108	193600	2809719880	18750	18750	18750	18750	0
67	20240108	193500	2809719880	18750	18750	18750	18750	0
68	20240108	193400	2809719880	18750	18750	18750	18750	0
69	20240108	193300	2809719880	18750	18750	18750	18750	0
70	20240108	193200	2809719880	18750	18750	18750	18750	0
71	20240108	193100	2809719880	18750	18750	18750	18750	0
72	20240108	193000	2809719880	18750	18750	18750	18750	0
73	20240108	192900	2809719880	18750	18750	18750	18750	0
74	20240108	192800	2809719880	18750	18750	18750	18750	0
75	20240108	192700	2809719880	18750	18750	18750	18750	0
76	20240108	192600	2809719880	18750	18750	18750	18750	0
77	20240108	192500	2809719880	18750	18750	18750	18750	0
78	20240108	192400	2809719880	18750	18750	18750	18750	0
79	20240108	192300	2809719880	18750	18750	18750	18750	0
80	20240108	192200	2809719880	18750	18750	18750	18750	0
81	20240108	192100	2809719880	18750	18750	18750	18750	0
82	20240108	192000	2809719880	18750	18750	18750	18750	0
83	20240108	191900	2809719880	18750	18750	18750	18750	0
84	20240108	191800	2809719880	18750	18750	18750	18750	0
85	20240108	191700	2809719880	18750	18750	18750	18750	0
86	20240108	191600	2809719880	18750	18750	18750	18750	0
87	20240108	191500	2809719880	18750	18750	18750	18750	0
88	20240108	191400	2809719880	18750	18750	18750	18750	0
89	20240108	191300	2809719880	18750	18750	18750	18750	0
90	20240108	191200	2809719880	18750	18750	18750	18750	0
91	20240108	191100	2809719880	18750	18750	18750	18750	0
92	20240108	191000	2809719880	18750	18750	18750	18750	665
93	20240108	190900	2809719880	18750	18750	18750	18750	0
94	20240108	190800	2809719880	18750	18750	18750	18750	0
95	20240108	190700	2809719880	18750	18750	18750	18750	0
96	20240108	190600	2809719880	18750	18750	18750	18750	0
97	20240108	190500	2809719880	18750	18750	18750	18750	0
98	20240108	190400	2809719880	18750	18750	18750	18750	0
99	20240108	190300	2809719880	18750	18750	18750	18750	0
100	20240108	190200	2809719880	18750	18750	18750	18750	0
101	20240108	190100	2809719880	18750	18750	18750	18750	0
102	20240108	190000	2809719880	18750	18750	18750	18750	0
103	20240108	185900	2809719880	18750	18750	18750	18750	0
104	20240108	185800	2809719880	18750	18750	18750	18750	0
105	20240108	185700	2809719880	18750	18750	18750	18750	0
106	20240108	185600	2809719880	18750	18750	18750	18750	0
107	20240108	185500	2809719880	18750	18750	18750	18750	0
108	20240108	185400	2809719880	18750	18750	18750	18750	0
109	20240108	185300	2809719880	18750	18750	18750	18750	0
110	20240108	185200	2809719880	18750	18750	18750	18750	0
111	20240108	185100	2809719880	18750	18750	18750	18750	0
112	20240108	185000	2809719880	18750	18750	18750	18750	0
113	20240108	184900	2809719880	18750	18750	18750	18750	0
114	20240108	184800	2809719880	18750	18750	18750	18750	0
115	20240108	184700	2809719880	18750	18750	18750	18750	0
116	20240108	184600	2809719880	18750	18750	18750	18750	0
117	20240108	184500	2809719880	18750	18750	18750	18750	0
118	20240108	184400	2809719880	18750	18750	18750	18750	0
119	20240108	184300	2809719880	18750	18750	18750	18750	0
120	20240108	184200	2809719880	18750	18750	18750	18750	0
121	20240108	184100	2809719880	18750	18750	18750	18750	0
122	20240108	184000	2809719880	18750	18750	18750	18750	665
123	20240108	183900	2809719880	18750	18750	18750	18750	0
124	20240108	183800	2809719880	18750	18750	18750	18750	0
125	20240108	183700	2809719880	18750	18750	18750	18750	0
126	20240108	183600	2809719880	18750	18750	18750	18750	0
127	20240108	183500	2809719880	18750	18750	18750	18750	0
128	20240108	183400	2809719880	18750	18750	18750	18750	0
129	20240108	183300	2809719880	18750	18750	18750	18750	0
130	20240108	183200	2809719880	18750	18750	18750	18750	0
131	20240108	183100	2809719880	18750	18750	18750	18750	0
132	20240108	183000	2809719880	18750	18750	18750	18750	0
133	20240108	182900	2809719880	18750	18750	18750	18750	0
134	20240108	182800	2809719880	18750	18750	18750	18750	0
135	20240108	182700	2809719880	18750	18750	18750	18750	0
136	20240108	182600	2809719880	18750	18750	18750	18750	0
137	20240108	182500	2809719880	18750	18750	18750	18750	0
138	20240108	182400	2809719880	18750	18750	18750	18750	0
139	20240108	182300	2809719880	18750	18750	18750	18750	0
140	20240108	182200	2809719880	18750	18750	18750	18750	0
141	20240108	182100	2809719880	18750	18750	18750	18750	0
142	20240108	182000	2809719880	18750	18750	18750	18750	0
143	20240108	181900	2809719880	18750	18750	18750	18750	0
144	20240108	181800	2809719880	18750	18750	18750	18750	0
145	20240108	181700	2809719880	18750	18750	18750	18750	0
146	20240108	181600	2809719880	18750	18750	18750	18750	0
147	20240108	181500	2809719880	18750	18750	18750	18750	0
148	20240108	181400	2809719880	18750	18750	18750	18750	0
149	20240108	181300	2809719880	18750	18750	18750	18750	0
150	20240108	181200	2809719880	18750	18750	18750	18750	0
151	20240108	181100	2809719880	18750	18750	18750	18750	0
152	20240108	181000	2809719880	18750	18750	18750	18750	665
153	20240108	180900	2809719880	18750	18750	18750	18750	0
154	20240108	180800	2809719880	18750	18750	18750	18750	0
155	20240108	180700	2809719880	18750	18750	18750	18750	0
156	20240108	180600	2809719880	18750	18750	18750	18750	0
157	20240108	180500	2809719880	18750	18750	18750	18750	0
158	20240108	180400	2809719880	18750	18750	18750	18750	0
159	20240108	180300	2809719880	18750	18750	18750	18750	0
160	20240108	180200	2809719880	18750	18750	18750	18750	0
161	20240108	180100	2809719880	18750	18750	18750	18750	0
162	20240108	180000	2809719880	18750	18750	18750	18750	0
163	20240108	175900	2809719880	18750	18750	18750	18750	0
164	20240108	175800	2809719880	18750	18750	18750	18750	0
165	20240108	175700	2809719880	18750	18750	18750	18750	0
166	20240108	175600	2809719880	18750	18750	18750	18750	0
167	20240108	175500	2809719880	18750	18750	18750	18750	0
168	20240108	175400	2809719880	18750	18750	18750	18750	0
169	20240108	175300	2809719880	18750	18750	18750	18750	0
170	20240108	175200	2809719880	18750	18750	18750	18750	0
171	20240108	175100	2809719880	18750	18750	18750	18750	0
172	20240108	175000	2809719880	18750	18750	18750	18750	0
173	20240108	174900	2809719880	18750	18750	18750	18750	0
174	20240108	174800	2809719880	18750	18750	18750	18750	0
175	20240108	174700	2809719880	18750	18750	18750	18750	0
176	20240108	174600	2809719880	18750	18750	18750	18750	0
177	20240108	174500	2809719880	18750	18750	18750	18750	0
178	20240108	174400	2809719880	18750	18750	18750	18750	0
179	20240108	174300	2809719880	18750	18750	18750	18750	0
180	20240108	174200	2809719880	18750	18750	18750	18750	0
181	20240108	174100	2809719880	18750	18750	18750	18750	0
182	20240108	174000	2809719880	18750	18750	18750	18750	665
183	20240108	173900	2809719880	18750	18750	18750	18750	0
184	20240108	173800	2809719880	18750	18750	18750	18750	0
185	20240108	173700	2809719880	18750	18750	18750	18750	0
186	20240108	173600	2809719880	18750	18750	18750	18750	0
187	20240108	173500	2809719880	18750	18750	18750	18750	0
188	20240108	173400	2809719880	18750	18750	18750	18750	0
189	20240108	173300	2809719880	18750	18750	18750	18750	0
190	20240108	173200	2809719880	18750	18750	18750	18750	0
191	20240108	173100	2809719880	18750	18750	18750	18750	0
192	20240108	173000	2809719880	18750	18750	18750	18750	0
193	20240108	172900	2809719880	18750	18750	18750	18750	0
194	20240108	172800	2809719880	18750	18750	18750	18750	0
195	20240108	172700	2809719880	18750	18750	18750	18750	0
196	20240108	172600	2809719880	18750	18750	18750	18750	0
197	20240108	172500	2809719880	18750	18750	18750	18750	0
198	20240108	172400	2809719880	18750	18750	18750	18750	0
199	20240108	172300	2809719880	18750	18750	18750	18750	0
200	20240108	172200	2809719880	18750	18750	18750	18750	0
201	20240108	172100	2809719880	18750	18750	18750	18750	0
202	20240108	172000	2809719880	18750	18750	18750	18750	0
203	20240108	171900	2809719880	18750	18750	18750	18750	0
204	20240108	171800	2809719880	18750	18750	18750	18750	0
205	20240108	171700	2809719880	18750	18750	18750	18750	0
206	20240108	171600	2809719880	18750	18750	18750	18750	0
207	20240108	171500	2809719880	18750	18750	18750	18750	0
208	20240108	171400	2809719880	18750	18750	18750	18750	0
209	20240108	171300	2809719880	18750	18750	18750	18750	0
210	20240108	171200	2809719880	18750	18750	18750	18750	0
211	20240108	171100	2809719880	18750	18750	18750	18750	0
212	20240108	171000	2809719880	18750	18750	18750	18750	665
213	20240108	170900	2809719880	18750	18750	18750	18750	0
214	20240108	170800	2809719880	18750	18750	18750	18750	0
215	20240108	170700	2809719880	18750	18750	18750	18750	0
216	20240108	170600	2809719880	18750	18750	18750	18750	0
217	20240108	170500	2809719880	18750	18750	18750	18750	0
218	20240108	170400	2809719880	18750	18750	18750	18750	0
219	20240108	170300	2809719880	18750	18750	18750	18750	0
220	20240108	170200	2809719880	18750	18750	18750	18750	0
221	20240108	170100	2809719880	18750	18750	18750	18750	0
222	20240108	170000	2809719880	18750	18750	18750	18750	0
223	20240108	165900	2809719880	18750	18750	18750	18750	0
224	20240108	165800	2809719880	18750	18750	18750	18750	0
225	20240108	165700	2809719880	18750	18750	18750	18750	0
226	20240108	165600	2809719880	18750	18750	18750	18750	0
227	20240108	165500	2809719880	18750	18750	18750	18750	0
228	20240108	165400	2809719880	18750	18750	18750	18750	0
229	20240108	165300	2809719880	18750	18750	18750	18750	0
230	20240108	165200	2809719880	18750	18750	18750	18750	0
231	20240108	165100	2809719880	18750	18750	18750	18750	0
232	20240108	165000	2809719880	18750	18750	18750	18750	0
233	20240108	164900	2809719880	18750	18750	18750	18750	0
234	20240108	164800	2809719880	18750	18750	18750	18750	0
235	20240108	164700	2809719880	18750	18750	18750	18750	0
236	20240108	164600	2809719880	18750	18750	18750	18750	0
237	20240108	164500	2809719880	18750	18750	18750	18750	0
238	20240108	164400	2809719880	18750	18750	18750	18750	0
239	20240108	164300	2809719880	18750	18750	18750	18750	0
240	20240108	164200	2809719880	18750	18750	18750	18750	0
241	20240108	164100	2809719880	18750	18750	18750	18750	0
242	20240108	164000	2809719880	18750	18750	18750	18750	665
243	20240108	163900	2809719880	18750	18750	18750	18750	0
244	20240108	163800	2809719880	18750	18750	18750	18750	0
245	20240108	163700	2809719880	18750	18750	18750	18750	0
246	20240108	163600	2809719880	18750	18750	18750	18750	0
247	20240108	163500	2809719880	18750	18750	18750	18750	0
248	20240108	163400	2809719880	18750	18750	18750	18750	0
249	20240108	163300	2809719880	18750	18750	18750	18750	0
250	20240108	163200	2809719880	18750	18750	18750	18750	0
251	20240108	163100	2809719880	18750	18750	18750	18750	0
252	20240108	163000	2809719880	18750	18750	18750	18750	0
253	20240108	162900	2809719880	18750	18750	18750	18750	0
254	20240108	162800	2809719880	18750	18750	18750	18750	0
255	20240108	162700	2809719880	18750	18750	18750	18750	0
256	20240108	162600	2809719880	18750	18750	18750	18750	0
257	20240108	162500	2809719880	18750	18750	18750	18750	0
258	20240108	162400	2809719880	18750	18750	18750	18750	0
259	20240108	162300	2809719880	18750	18750	18750	18750	0
260	20240108	162200	2809719880	18750	18750	18750	18750	0
261	20240108	162100	2809719880	18750	18750	18750	18750	0
262	20240108	162000	2809719880	18750	18750	18750	18750	0
263	20240108	161900	2809719880	18750	18750	18750	18750	0
264	20240108	161800	2809719880	18750	18750	18750	18750	0
265	20240108	161700	2809719880	18750	18750	18750	18750	0
266	20240108	161600	2809719880	18750	18750	18750	18750	0
267	20240108	161500	2809719880	18750	18750	18750	18750	0
268	20240108	161400	2809719880	18750	18750	18750	18750	0
269	20240108	161300	2809719880	18750	18750	18750	18750	0
270	20240108	161200	2809719880	18750	18750	18750	18750	0
271	20240108	161100	2809719880	18750	18750	18750	18750	0
272	20240108	161000	2809719880	18750	18750	18750	18750	665
273	20240108	160900	2809719880	18750	18750	18750	18750	0
274	20240108	160800	2809719880	18750	18750	18750	18750	0
275	20240108	160700	2809719880	18750	18750	18750	18750	0
276	20240108	160600	2809719880	18750	18750	18750	18750	0
277	20240108	160500	2809719880	18750	18750	18750	18750	0
278	20240108	160400	2809719880	18750	18750	18750	18750	0
279	20240108	160300	2809719880	18750	18750	18750	18750	0
280	20240108	160200	2809719880	18750	18750	18750	18750	0
281	20240108	160100	2809719880	18750	18750	18750	18750	0
282	20240108	160000	2809719880	18750	18750	18750	18750	0
283	20240108	155900	2809719880	18750	18750	18750	18750	0
284	20240108	155800	2809719880	18750	18750	18750	18750	0
285	20240108	155700	2809719880	18750	18750	18750	18750	0
286	20240108	155600	2809719880	18750	18750	18750	18750	0
287	20240108	155500	2809719880	18750	18750	18750	18750	0
288	20240108	155400	2809719880	18750	18750	18750	18750	0
289	20240108	155300	2809719880	18750	18750	18750	18750	0
290	20240108	155200	2809719880	18750	18750	18750	18750	0
291	20240108	155100	2809719880	18750	18750	18750	18750	0
292	20240108	155000	2809719880	18750	18750	18750	18750	0
293	20240108	154900	2809719880	18750	18750	18750	18750	0
294	20240108	154800	2809719880	18750	18750	18750	18750	0
295	20240108	154700	2809719880	18750	18750	18750	18750	0
296	20240108	154600	2809719880	18750	18750	18750	18750	0
297	20240108	154500	2809719880	18750	18750	18750	18750	0
298	20240108	154400	2809719880	18750	18750	18750	18750	0
299	20240108	154300	2809719880	18750	18750	18750	18750	0
300	20240108	154200	2809719880	18750	18750	18750	18750	0
301	20240108	154100	2809719880	18750	18750	18750	18750	0
302	20240108	154000	2809719880	18750	18750	18750	18750	665
303	20240108	153900	2809719880	18750	18750	18750	18750	0
304	20240108	153800	2809719880	18750	18750	18750	18750	0
305	20240108	153700	2809719880	18750	18750	18750	18750	0
306	20240108	153600	2809719880	18750	18750	18750	18750	0
307	20240108	153500	2809719880	18750	18750	18750	18750	0
308	20240108	153400	2809719880	18750	18750	18750	18750	0
309	20240108	153300	2809719880	18750	18750	18750	18750	0
310	20240108	153200	2809719880	18750	18750	18750	18750	0
311	20240108	153100	2809719880	18750	18750	18750	18750	0
312	20240108	153000	2809719880	18750	18750	18750	18750	665
313	20240108	152900	2797251130	18730	18730	18730	18730	0
314	20240108	152800	2797251130	18730	18730	18730	18730	0
315	20240108	152700	2797251130	18730	18730	18730	18730	0
316	20240108	152600	2797251130	18730	18730	18730	18730	0
317	20240108	152500	2797251130	18730	18730	18730	18730	0
318	20240108	152400	2797251130	18730	18730	18730	18730	0
319	20240108	152300	2797251130	18730	18730	18730	18730	0
320	20240108	152200	2797251130	18730	18730	18730	18730	0
321	20240108	152100	2797251130	18730	18730	18730	18730	0
322	20240108	152000	2797251130	18730	18730	18730	18730	0
323	20240108	151900	2797251130	18730	18690	18730	18680	1016
324	20240108	151800	2778235130	18700	18730	18730	18700	733
325	20240108	151700	2764518770	18740	18750	18760	18740	806
326	20240108	151600	2749402750	18750	18750	18750	18740	13
327	20240108	151500	2749159010	18740	18760	18770	18730	269
328	20240108	151400	2744116700	18750	18750	18760	18750	213
329	20240108	151300	2740121460	18730	18720	18730	18720	50
330	20240108	151200	2739184970	18730	18730	18730	18730	86
331	20240108	151100	2737574190	18730	18700	18730	18700	319
332	20240108	151000	2731602320	18710	18730	18730	18710	501
333	20240108	150900	2722226890	18730	18730	18730	18730	165
334	20240108	150800	2719136440	18730	18730	18730	18730	79
335	20240108	150700	2717656770	18720	18710	18720	18710	24
336	20240108	150600	2717207510	18700	18700	18700	18700	97
337	20240108	150500	2715393610	18700	18700	18700	18700	63
338	20240108	150400	2714215510	18700	18710	18710	18700	95
339	20240108	150300	2712438170	18720	18720	18720	18720	12
340	20240108	150200	2712213530	18730	18760	18760	18730	840
341	20240108	150100	2696477890	18760	18760	18760	18760	106
342	20240108	150000	2694489330	18730	18730	18730	18730	30
343	20240108	145900	2693927430	18730	18760	18760	18730	180
344	20240108	145800	2690550660	18760	18760	18760	18760	111
345	20240108	145700	2688468300	18760	18740	18760	18730	209
346	20240108	145600	2684551100	18740	18740	18740	18740	22
347	20240108	145500	2684138820	18740	18740	18740	18740	207
348	20240108	145400	2680259640	18740	18760	18760	18730	671
349	20240108	145300	2667686920	18760	18770	18770	18760	129
350	20240108	145200	2665266590	18770	18760	18770	18760	203
351	20240108	145100	2661456850	18760	18750	18760	18750	148
352	20240108	145000	2658680390	18750	18740	18750	18740	456
353	20240108	144900	2650133350	18740	18740	18740	18740	115
354	20240108	144800	2647978250	18740	18740	18740	18740	56
355	20240108	144700	2646928810	18730	18720	18740	18720	302
356	20240108	144600	2641273730	18720	18720	18720	18720	102
357	20240108	144500	2639364290	18720	18740	18740	18720	574
358	20240108	144400	2628618890	18740	18720	18740	18720	155
359	20240108	144300	2625715710	18720	18710	18720	18710	1296
360	20240108	144200	2601461040	18710	18670	18710	18670	23
361	20240108	144100	2601030970	18650	18650	18670	18650	272
362	20240108	144000	2595955590	18670	18630	18670	18630	83
363	20240108	143900	2594408060	18630	18640	18660	18630	42
364	20240108	143800	2593625010	18640	18650	18670	18640	157
365	20240108	143700	2590695390	18650	18660	18670	18640	543
366	20240108	143600	2580565210	18660	18660	18670	18650	596
367	20240108	143500	2569441480	18670	18680	18680	18650	516
368	20240108	143400	2559815320	18670	18620	18670	18610	348
369	20240108	143300	2553323020	18600	18630	18630	18600	1000
370	20240108	143200	2534716110	18640	18650	18650	18640	321
371	20240108	143100	2528729590	18660	18650	18660	18650	258
372	20240108	143000	2523917810	18650	18690	18690	18650	1054
373	20240108	142900	2504251260	18690	18700	18700	18670	529
374	20240108	142800	2494365170	18700	18700	18700	18700	93
375	20240108	142700	2492626070	18700	18700	18700	18700	107
376	20240108	142600	2490625170	18700	18700	18700	18690	508
377	20240108	142500	2481125730	18700	18680	18700	18680	206
378	20240108	142400	2477276470	18680	18680	18680	18680	24
379	20240108	142300	2476828150	18680	18690	18690	18680	266
380	20240108	142200	2471859070	18690	18690	18690	18690	84
381	20240108	142100	2470289110	18690	18700	18700	18680	165
382	20240108	142000	2467206090	18700	18690	18700	18690	24
383	20240108	141900	2466757340	18700	18700	18700	18700	105
384	20240108	141800	2464793840	18700	18690	18700	18690	126
385	20240108	141700	2462438890	18690	18690	18690	18690	87
386	20240108	141600	2460812860	18690	18700	18700	18690	11
387	20240108	141500	2460607210	18690	18670	18690	18670	568
388	20240108	141400	2449994460	18670	18690	18690	18670	258
389	20240108	141300	2445174170	18690	18670	18690	18670	96
390	20240108	141200	2443381650	18680	18680	18680	18680	40
391	20240108	141100	2442634450	18680	18670	18690	18670	153
392	20240108	141000	2439776090	18670	18690	18690	18670	131
393	20240108	140900	2437328500	18670	18670	18690	18670	167
394	20240108	140800	2434209770	18680	18680	18680	18680	40
395	20240108	140700	2433462570	18680	18670	18690	18670	135
396	20240108	140600	2430940740	18660	18680	18680	18660	154
397	20240108	140500	2428064820	18670	18660	18670	18660	185
398	20240108	140400	2424611680	18680	18660	18680	18660	88
399	20240108	140300	2422968640	18650	18650	18680	18650	171
400	20240108	140200	2419777110	18680	18650	18680	18650	60
401	20240108	140100	2418657880	18650	18640	18680	18640	256
402	20240108	140000	2413882760	18660	18590	18660	18590	3834
403	20240108	135900	2342597740	18580	18580	18590	18580	243
404	20240108	135800	2338082750	18590	18590	18590	18580	72
405	20240108	135700	2336744440	18580	18590	18590	18580	106
406	20240108	135600	2334774090	18580	18590	18590	18580	617
407	20240108	135500	2323304230	18590	18630	18630	18590	1926
408	20240108	135400	2287481520	18630	18630	18640	18630	456
409	20240108	135300	2278985390	18640	18600	18640	18600	241
410	20240108	135200	2274497680	18610	18600	18610	18600	1613
411	20240108	135100	2244494430	18600	18630	18630	18600	1460
412	20240108	135000	2217317920	18630	18630	18630	18630	284
413	20240108	134900	2212027000	18620	18670	18680	18620	4064
414	20240108	134800	2136240140	18680	18670	18680	18670	62
415	20240108	134700	2135082160	18670	18680	18680	18670	96
416	20240108	134600	2133289050	18680	18680	18680	18670	110
417	20240108	134500	2131234430	18680	18670	18680	18670	22
418	20240108	134400	2130823650	18680	18680	18680	18680	281
419	20240108	134300	2125574570	18690	18690	18690	18690	10
420	20240108	134200	2125387670	18690	18690	18690	18680	67
421	20240108	134100	2124135610	18690	18690	18690	18680	86
422	20240108	134000	2122528450	18680	18690	18690	18680	104
423	20240108	133900	2120584860	18680	18680	18680	18680	18
424	20240108	133800	2120248620	18680	18660	18680	18660	278
425	20240108	133700	2115055940	18680	18670	18680	18660	731
426	20240108	133600	2101410790	18660	18660	18660	18660	75
427	20240108	133500	2100011290	18670	18660	18670	18660	17
428	20240108	133400	2099694000	18650	18680	18700	18650	1706
429	20240108	133300	2067858000	18680	18670	18700	18660	208
430	20240108	133200	2063974610	18670	18680	18680	18670	969
431	20240108	133100	2045877460	18680	18700	18700	18680	136
432	20240108	133000	2043334600	18700	18680	18700	18670	996
433	20240108	132900	2024726570	18680	18680	18680	18680	97
434	20240108	132800	2022914610	18680	18680	18680	18680	7
435	20240108	132700	2022783850	18670	18670	18670	18670	237
436	20240108	132600	2018359060	18680	18700	18700	18670	1244
437	20240108	132500	1995110030	18700	18700	18700	18700	10
438	20240108	132400	1994923030	18700	18750	18750	18700	4135
439	20240108	132300	1917558240	18750	18770	18770	18750	1915
440	20240108	132200	1881636220	18780	18780	18780	18780	86
441	20240108	132100	1880021140	18780	18780	18780	18770	46
442	20240108	132000	1879157430	18780	18780	18780	18780	134
443	20240108	131900	1876640910	18790	18790	18790	18790	86
444	20240108	131800	1875024970	18790	18790	18790	18790	0
445	20240108	131700	1875024970	18790	18800	18800	18790	720
446	20240108	131600	1861495220	18800	18800	18800	18800	20
447	20240108	131500	1861119220	18800	18780	18800	18770	542
448	20240108	131400	1850935230	18780	18780	18780	18780	0
449	20240108	131300	1850935230	18780	18780	18780	18780	452
450	20240108	131200	1842446670	18800	18800	18800	18780	95
451	20240108	131100	1840660870	18800	18800	18800	18800	73
452	20240108	131000	1839288470	18800	18780	18800	18780	8
453	20240108	130900	1839138090	18790	18800	18800	18790	989
454	20240108	130800	1820546240	18800	18820	18820	18800	700
455	20240108	130700	1807378850	18820	18820	18820	18820	5
456	20240108	130600	1807284750	18820	18820	18830	18820	213
457	20240108	130500	1803276010	18820	18830	18830	18820	182
458	20240108	130400	1799850170	18830	18830	18830	18830	0
459	20240108	130300	1799850170	18830	18820	18830	18820	86
460	20240108	130200	1798230930	18830	18810	18830	18810	135
461	20240108	130100	1795691540	18820	18840	18840	18820	1105
462	20240108	130000	1774883540	18850	18850	18850	18850	260
463	20240108	125900	1769982540	18850	18860	18860	18850	86
464	20240108	125800	1768360590	18860	18860	18860	18860	7
465	20240108	125700	1768228570	18880	18880	18880	18880	7
466	20240108	125600	1768096410	18860	18900	18900	18860	1135
467	20240108	125500	1746660690	18930	18930	18930	18930	0
468	20240108	125400	1746660690	18930	18930	18930	18900	1549
469	20240108	125300	1717369440	18940	18940	18940	18940	103
470	20240108	125200	1715418620	18940	18930	18940	18930	12
471	20240108	125100	1715191390	18940	18940	18940	18940	79
472	20240108	125000	1713695130	18940	18940	18940	18940	85
473	20240108	124900	1712085230	18930	18940	18940	18930	87
474	20240108	124800	1710437850	18940	18960	18960	18940	724
475	20240108	124700	1696719040	18960	18950	18960	18950	100
476	20240108	124600	1694823050	18960	18960	18960	18960	79
477	20240108	124500	1693325210	18960	18960	18960	18960	24
478	20240108	124400	1692870170	18960	18960	18960	18960	99
479	20240108	124300	1690993130	18960	18960	18960	18960	110
480	20240108	124200	1688907530	18960	18980	18980	18950	260
481	20240108	124100	1683977040	18980	19000	19000	18980	79
482	20240108	124000	1682477480	18970	19010	19010	18970	311
483	20240108	123900	1676568360	19010	19010	19010	19010	6
484	20240108	123800	1676454300	19010	19010	19010	19010	94
485	20240108	123700	1674667360	19010	19010	19010	19010	79
486	20240108	123600	1673165570	19010	19010	19010	19010	23
487	20240108	123500	1672728340	19010	19000	19010	18990	300
488	20240108	123400	1667027930	19000	19000	19000	19000	85
489	20240108	123300	1665412930	19000	19010	19010	19000	131
490	20240108	123200	1662923140	19010	19010	19010	19010	7
491	20240108	123100	1662790070	19010	18990	19010	18990	84
492	20240108	123000	1661193330	18990	19010	19010	18990	86
493	20240108	122900	1659558490	19010	19010	19010	19010	0
494	20240108	122800	1659558490	19010	19010	19010	19010	86
495	20240108	122700	1657923630	19010	19010	19010	19010	63
496	20240108	122600	1656726000	19000	19000	19000	19000	372
497	20240108	122500	1649658000	19000	19000	19000	19000	86
498	20240108	122400	1648024000	19000	19000	19000	19000	79
499	20240108	122300	1646523000	19000	19000	19000	19000	7
500	20240108	122200	1646390000	19000	19000	19000	19000	81
501	20240108	122100	1644851000	18990	19000	19000	18990	19
502	20240108	122000	1644490010	19000	19000	19000	19000	254
503	20240108	121900	1639664010	19010	19010	19010	19010	79
504	20240108	121800	1638162220	19010	19000	19010	19000	137
505	20240108	121700	1635557870	19030	19030	19030	19030	79
506	20240108	121600	1634054500	19030	19030	19030	19030	6
507	20240108	121500	1633940320	19030	19030	19030	19030	79
508	20240108	121400	1632436950	19030	19030	19030	19030	94
509	20240108	121300	1630648130	19030	19030	19030	19030	0
510	20240108	121200	1630648130	19030	19030	19030	19030	144
511	20240108	121100	1627907810	19030	19030	19030	19030	585
512	20240108	121000	1616775260	19030	19030	19030	19030	400
513	20240108	120900	1609163260	19030	19030	19030	19030	171
514	20240108	120800	1605909130	19030	19030	19030	19030	79
515	20240108	120700	1604405760	19030	19030	19030	19030	57
516	20240108	120600	1603321050	19030	19030	19030	19030	79
517	20240108	120500	1601817680	19030	19010	19030	19010	552
518	20240108	120400	1591313890	19000	18970	19000	18970	118
519	20240108	120300	1589073140	18970	18970	18970	18970	201
520	20240108	120200	1585260170	18970	18970	18970	18970	157
521	20240108	120100	1582281880	18970	18970	18970	18970	321
522	20240108	120000	1576192510	18970	18950	18970	18950	57
523	20240108	115900	1575112220	18970	18970	18970	18970	86
524	20240108	115800	1573480800	18970	18970	18970	18970	7
525	20240108	115700	1573348010	18950	18970	18990	18950	182
526	20240108	115600	1569896990	18990	18990	18990	18990	85
527	20240108	115500	1568282840	18990	18970	18990	18970	87
528	20240108	115400	1566631480	19000	19000	19000	19000	0
529	20240108	115300	1566631480	19000	19010	19010	18980	14
530	20240108	115200	1566365580	19010	18980	19010	18980	678
531	20240108	115100	1553480070	19010	19010	19010	18980	97
532	20240108	115000	1551636390	19000	19000	19000	19000	0
533	20240108	114900	1551636390	19000	19010	19020	19000	1002
534	20240108	114800	1532588390	19010	19010	19010	19010	63
535	20240108	114700	1531390760	19000	19010	19020	19000	866
536	20240108	114600	1514928150	19000	19000	19000	19000	40
537	20240108	114500	1514168150	19000	19000	19000	19000	46
538	20240108	114400	1513294150	19010	19010	19010	18990	185
539	20240108	114300	1509780740	19010	19010	19010	19010	0
540	20240108	114200	1509780740	19010	18970	19010	18970	232
541	20240108	114100	1505373160	18990	18990	18990	18990	1
542	20240108	114000	1505354170	19000	19000	19000	19000	362
543	20240108	113900	1498476170	19000	18990	19000	18990	84
544	20240108	113800	1496880760	18990	18980	18990	18980	440
545	20240108	113700	1488528050	18970	18970	18970	18970	0
546	20240108	113600	1488528050	18970	18970	18970	18960	157
547	20240108	113500	1485550010	18970	18950	18970	18950	89
548	20240108	113400	1483863270	18950	18950	18950	18950	155
549	20240108	113300	1480926020	18940	18940	18940	18940	4
550	20240108	113200	1480850260	18940	18930	18940	18930	92
551	20240108	113100	1479107840	18930	18930	18930	18920	82
552	20240108	113000	1477555590	18930	18950	18970	18930	919
553	20240108	112900	1460132380	18980	18980	18980	18980	119
554	20240108	112800	1457873760	18950	18960	18980	18950	173
555	20240108	112700	1454593620	18950	18980	18980	18950	32
556	20240108	112600	1453986320	18980	18980	18980	18980	90
557	20240108	112500	1452278120	18980	18980	18980	18980	79
558	20240108	112400	1450778700	18980	18980	18980	18980	7
559	20240108	112300	1450645840	18980	18930	18980	18930	316
560	20240108	112200	1444658860	18930	18920	18930	18910	85
561	20240108	112100	1443050610	18920	18920	18920	18900	191
562	20240108	112000	1439437030	18920	18920	18920	18920	12
563	20240108	111900	1439209990	18920	18920	18920	18920	79
564	20240108	111800	1437715310	18920	18920	18920	18900	187
565	20240108	111700	1434177370	18920	18920	18920	18920	6
566	20240108	111600	1434063850	18920	18900	18920	18900	332
567	20240108	111500	1427787580	18900	18900	18900	18900	87
568	20240108	111400	1426143280	18900	18900	18900	18900	208
569	20240108	111300	1422212080	18900	18900	18900	18900	297
570	20240108	111200	1416598780	18910	18910	18910	18910	3
571	20240108	111100	1416542050	18900	18950	18950	18900	1470
572	20240108	111000	1388722140	18950	18960	18970	18950	309
573	20240108	110900	1382862930	18970	18960	18970	18960	100
574	20240108	110800	1380966220	18960	18980	18980	18960	91
575	20240108	110700	1379239130	18980	18980	18980	18980	0
576	20240108	110600	1379239130	18980	18980	18980	18980	129
577	20240108	110500	1376790710	18980	18980	18980	18980	79
578	20240108	110400	1375291290	18970	18970	18970	18970	172
579	20240108	110300	1372028450	18970	18970	18970	18970	0
580	20240108	110200	1372028450	18970	18970	18970	18970	79
581	20240108	110100	1370529820	18940	18940	18940	18940	173
582	20240108	110000	1367253200	18970	18970	18970	18970	599
583	20240108	105900	1355890170	18960	18940	18960	18940	627
584	20240108	105800	1344010000	18940	18910	18940	18910	500
585	20240108	105700	1334546900	18910	18910	18910	18910	6
586	20240108	105600	1334433440	18930	18930	18930	18930	79
587	20240108	105500	1332937970	18930	18930	18930	18920	256
588	20240108	105400	1328091900	18940	18940	18940	18940	1
589	20240108	105300	1328072960	18940	18920	18940	18920	147
590	20240108	105200	1325290680	18900	18910	18910	18900	81
591	20240108	105100	1323759100	18900	18900	18900	18900	45
592	20240108	105000	1322908600	18890	18880	18890	18880	63
593	20240108	104900	1321718850	18900	18880	18900	18880	158
594	20240108	104800	1318734260	18860	18870	18870	18860	3
595	20240108	104700	1318677660	18860	18860	18860	18860	144
596	20240108	104600	1315961820	18850	18850	18850	18850	142
597	20240108	104500	1313285120	18850	18830	18850	18830	95
598	20240108	104400	1311494390	18840	18840	18840	18840	113
599	20240108	104300	1309365470	18840	18820	18840	18820	1883
600	20240108	104200	1273913000	18820	18820	18820	18820	102
601	20240108	104100	1271993360	18820	18820	18820	18820	500
602	20240108	104000	1262583360	18800	18810	18810	18800	1385
603	20240108	103900	1236532500	18820	18820	18820	18820	79
604	20240108	103800	1235045720	18820	18820	18820	18820	79
605	20240108	103700	1233558940	18810	18810	18810	18810	1
606	20240108	103600	1233540130	18820	18820	18820	18820	86
607	20240108	103500	1231921610	18810	18810	18810	18810	0
608	20240108	103400	1231921610	18810	18820	18820	18810	293
609	20240108	103300	1226407460	18830	18820	18830	18820	114
610	20240108	103200	1224261550	18830	18830	18830	18830	81
611	20240108	103100	1222736320	18830	18820	18830	18820	82
612	20240108	103000	1221192270	18820	18820	18820	18820	109
613	20240108	102900	1219140890	18830	18820	18830	18820	80
614	20240108	102800	1217634500	18830	18830	18830	18830	21
615	20240108	102700	1217239070	18820	18830	18830	18820	316
616	20240108	102600	1211290350	18830	18820	18830	18820	321
617	20240108	102500	1205249120	18820	18830	18830	18820	162
618	20240108	102400	1202198990	18820	18820	18820	18820	130
619	20240108	102300	1199752390	18820	18820	18820	18820	670
620	20240108	102200	1187142990	18830	18820	18830	18820	352
621	20240108	102100	1180517540	18830	18830	18830	18830	83
622	20240108	102000	1178954650	18830	18830	18830	18830	342
623	20240108	101900	1172514790	18830	18840	18840	18830	73
624	20240108	101800	1171139480	18830	18860	18860	18820	381
625	20240108	101700	1163958740	18860	18870	18890	18860	566
626	20240108	101600	1153277730	18870	18870	18870	18870	0
627	20240108	101500	1153277730	18870	18880	18880	18870	170
628	20240108	101400	1150068380	18880	18910	18910	18880	1492
629	20240108	101300	1121870900	18910	18910	18910	18910	1
630	20240108	101200	1121851990	18940	18940	18940	18940	1
631	20240108	101100	1121833050	18940	18940	18940	18930	389
632	20240108	101000	1114467450	18930	18930	18930	18910	137
633	20240108	100900	1111874780	18930	18910	18930	18910	132
634	20240108	100800	1109377680	18930	18930	18930	18930	158
635	20240108	100700	1106386740	18910	18910	18910	18910	0
636	20240108	100600	1106386740	18910	18910	18910	18910	0
637	20240108	100500	1106386740	18910	18900	18910	18900	336
638	20240108	100400	1100035900	18890	18880	18890	18880	121
639	20240108	100300	1097750830	18870	18890	18890	18870	149
640	20240108	100200	1094938900	18890	18870	18890	18870	91
641	20240108	100100	1093221710	18890	18890	18890	18890	76
642	20240108	100000	1091786070	18880	18910	18910	18880	734
643	20240108	095900	1077914510	18900	18890	18900	18890	194
644	20240108	095800	1074247920	18890	18950	18950	18890	302
645	20240108	095700	1068538580	18950	18950	18950	18950	82
646	20240108	095600	1066984680	18950	18950	18950	18950	0
647	20240108	095500	1066984680	18950	18930	18950	18930	301
648	20240108	095400	1061285840	18950	18910	18950	18910	699
649	20240108	095300	1048044220	18890	18890	18890	18890	100
650	20240108	095200	1046155220	18890	18890	18890	18890	10
651	20240108	095100	1045966320	18900	18850	18900	18850	1768
652	20240108	095000	1012590960	18830	18830	18830	18830	7
653	20240108	094900	1012459150	18850	18830	18850	18830	10
654	20240108	094800	1012270690	18820	18860	18860	18820	396
655	20240108	094700	1004804710	18860	18850	18860	18850	104
656	20240108	094600	1002843300	18860	18870	18870	18860	335
657	20240108	094500	996523020	18870	18870	18870	18870	489
658	20240108	094400	987295590	18870	18840	18870	18840	114
659	20240108	094300	985145930	18820	18820	18820	18820	273
660	20240108	094200	980008070	18820	18820	18820	18820	180
661	20240108	094100	976620470	18820	18820	18820	18820	0
662	20240108	094000	976620470	18820	18820	18820	18820	420
663	20240108	093900	968716070	18780	18780	18780	18780	36
664	20240108	093800	968039990	18780	18740	18780	18740	576
665	20240108	093700	957235430	18740	18720	18740	18720	1400
666	20240108	093600	931003410	18730	18730	18730	18730	10
667	20240108	093500	930816110	18750	18750	18760	18750	141
668	20240108	093400	928172270	18750	18720	18750	18720	997
669	20240108	093300	909488030	18720	18730	18730	18720	140
670	20240108	093200	906866370	18750	18740	18750	18730	503
671	20240108	093100	897443550	18750	18760	18760	18750	213
672	20240108	093000	893449770	18760	18760	18760	18750	115
673	20240108	092900	891293230	18770	18780	18780	18770	232
674	20240108	092800	886937300	18780	18780	18780	18780	79
675	20240108	092700	885453680	18780	18780	18780	18760	90
676	20240108	092600	883763680	18780	18780	18780	18780	0
677	20240108	092500	883763680	18780	18750	18780	18750	167
678	20240108	092400	880630480	18770	18770	18770	18770	163
679	20240108	092300	877570970	18770	18770	18770	18770	48
680	20240108	092200	876670010	18770	18770	18770	18770	0
681	20240108	092100	876670010	18770	18740	18770	18730	1008
682	20240108	092000	857772270	18740	18740	18740	18730	119
683	20240108	091900	855542240	18740	18740	18740	18740	270
684	20240108	091800	850482440	18740	18770	18770	18740	1286
685	20240108	091700	826376920	18770	18770	18770	18770	29
686	20240108	091600	825832590	18750	18770	18770	18750	632
687	20240108	091500	813973940	18750	18770	18780	18750	710
688	20240108	091400	800655900	18750	18760	18760	18750	473
689	20240108	091300	791783920	18760	18820	18820	18760	690
690	20240108	091200	778818530	18830	18820	18860	18820	556
691	20240108	091100	768349570	18820	18820	18820	18780	118
692	20240108	091000	766129290	18800	18780	18800	18770	512
693	20240108	090900	756512930	18740	18730	18740	18700	891
694	20240108	090800	739835060	18730	18700	18730	18700	286
695	20240108	090700	734482750	18700	18700	18730	18700	1217
696	20240108	090600	711701950	18660	18650	18710	18650	2477
697	20240108	090500	665443500	18650	18690	18700	18650	3523
698	20240108	090400	599652570	18690	18710	18710	18680	996
699	20240108	090300	581041480	18710	18730	18740	18680	667
700	20240108	090200	568549180	18700	18720	18790	18680	3723
701	20240108	090100	498808740	18720	18780	18780	18660	997
702	20240108	090000	480154030	18810	18700	18810	18550	25688