KissMeData/267850/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205900	2880910980	18940	18940	18940	18940	3463
3	20240105	205800	2880910980	18940	18940	18940	18940	0
4	20240105	205700	2880910980	18940	18940	18940	18940	0
5	20240105	205600	2880910980	18940	18940	18940	18940	0
6	20240105	205500	2880910980	18940	18940	18940	18940	0
7	20240105	205400	2880910980	18940	18940	18940	18940	0
8	20240105	205300	2880910980	18940	18940	18940	18940	0
9	20240105	205200	2880910980	18940	18940	18940	18940	0
10	20240105	205100	2880910980	18940	18940	18940	18940	0
11	20240105	205000	2880910980	18940	18940	18940	18940	0
12	20240105	204900	2880910980	18940	18940	18940	18940	0
13	20240105	204800	2880910980	18940	18940	18940	18940	0
14	20240105	204700	2880910980	18940	18940	18940	18940	0
15	20240105	204600	2880910980	18940	18940	18940	18940	0
16	20240105	204500	2880910980	18940	18940	18940	18940	0
17	20240105	204400	2880910980	18940	18940	18940	18940	0
18	20240105	204300	2880910980	18940	18940	18940	18940	0
19	20240105	204200	2880910980	18940	18940	18940	18940	0
20	20240105	204100	2880910980	18940	18940	18940	18940	0
21	20240105	204000	2880910980	18940	18940	18940	18940	0
22	20240105	203900	2880910980	18940	18940	18940	18940	0
23	20240105	203800	2880910980	18940	18940	18940	18940	0
24	20240105	203700	2880910980	18940	18940	18940	18940	0
25	20240105	203600	2880910980	18940	18940	18940	18940	0
26	20240105	203500	2880910980	18940	18940	18940	18940	0
27	20240105	203400	2880910980	18940	18940	18940	18940	0
28	20240105	203300	2880910980	18940	18940	18940	18940	0
29	20240105	203200	2880910980	18940	18940	18940	18940	0
30	20240105	203100	2880910980	18940	18940	18940	18940	0
31	20240105	203000	2880910980	18940	18940	18940	18940	0
32	20240105	202900	2880910980	18940	18940	18940	18940	3463
33	20240105	202800	2880910980	18940	18940	18940	18940	0
34	20240105	202700	2880910980	18940	18940	18940	18940	0
35	20240105	202600	2880910980	18940	18940	18940	18940	0
36	20240105	202500	2880910980	18940	18940	18940	18940	0
37	20240105	202400	2880910980	18940	18940	18940	18940	0
38	20240105	202300	2880910980	18940	18940	18940	18940	0
39	20240105	202200	2880910980	18940	18940	18940	18940	0
40	20240105	202100	2880910980	18940	18940	18940	18940	0
41	20240105	202000	2880910980	18940	18940	18940	18940	0
42	20240105	201900	2880910980	18940	18940	18940	18940	0
43	20240105	201800	2880910980	18940	18940	18940	18940	0
44	20240105	201700	2880910980	18940	18940	18940	18940	0
45	20240105	201600	2880910980	18940	18940	18940	18940	0
46	20240105	201500	2880910980	18940	18940	18940	18940	0
47	20240105	201400	2880910980	18940	18940	18940	18940	0
48	20240105	201300	2880910980	18940	18940	18940	18940	0
49	20240105	201200	2880910980	18940	18940	18940	18940	0
50	20240105	201100	2880910980	18940	18940	18940	18940	0
51	20240105	201000	2880910980	18940	18940	18940	18940	0
52	20240105	200900	2880910980	18940	18940	18940	18940	0
53	20240105	200800	2880910980	18940	18940	18940	18940	0
54	20240105	200700	2880910980	18940	18940	18940	18940	0
55	20240105	200600	2880910980	18940	18940	18940	18940	0
56	20240105	200500	2880910980	18940	18940	18940	18940	0
57	20240105	200400	2880910980	18940	18940	18940	18940	0
58	20240105	200300	2880910980	18940	18940	18940	18940	0
59	20240105	200200	2880910980	18940	18940	18940	18940	0
60	20240105	200100	2880910980	18940	18940	18940	18940	0
61	20240105	200000	2880910980	18940	18940	18940	18940	0
62	20240105	195900	2880910980	18940	18940	18940	18940	3463
63	20240105	195800	2880910980	18940	18940	18940	18940	0
64	20240105	195700	2880910980	18940	18940	18940	18940	0
65	20240105	195600	2880910980	18940	18940	18940	18940	0
66	20240105	195500	2880910980	18940	18940	18940	18940	0
67	20240105	195400	2880910980	18940	18940	18940	18940	0
68	20240105	195300	2880910980	18940	18940	18940	18940	0
69	20240105	195200	2880910980	18940	18940	18940	18940	0
70	20240105	195100	2880910980	18940	18940	18940	18940	0
71	20240105	195000	2880910980	18940	18940	18940	18940	0
72	20240105	194900	2880910980	18940	18940	18940	18940	0
73	20240105	194800	2880910980	18940	18940	18940	18940	0
74	20240105	194700	2880910980	18940	18940	18940	18940	0
75	20240105	194600	2880910980	18940	18940	18940	18940	0
76	20240105	194500	2880910980	18940	18940	18940	18940	0
77	20240105	194400	2880910980	18940	18940	18940	18940	0
78	20240105	194300	2880910980	18940	18940	18940	18940	0
79	20240105	194200	2880910980	18940	18940	18940	18940	0
80	20240105	194100	2880910980	18940	18940	18940	18940	0
81	20240105	194000	2880910980	18940	18940	18940	18940	0
82	20240105	193900	2880910980	18940	18940	18940	18940	0
83	20240105	193800	2880910980	18940	18940	18940	18940	0
84	20240105	193700	2880910980	18940	18940	18940	18940	0
85	20240105	193600	2880910980	18940	18940	18940	18940	0
86	20240105	193500	2880910980	18940	18940	18940	18940	0
87	20240105	193400	2880910980	18940	18940	18940	18940	0
88	20240105	193300	2880910980	18940	18940	18940	18940	0
89	20240105	193200	2880910980	18940	18940	18940	18940	0
90	20240105	193100	2880910980	18940	18940	18940	18940	0
91	20240105	193000	2880910980	18940	18940	18940	18940	0
92	20240105	192900	2880910980	18940	18940	18940	18940	3463
93	20240105	192800	2880910980	18940	18940	18940	18940	0
94	20240105	192700	2880910980	18940	18940	18940	18940	0
95	20240105	192600	2880910980	18940	18940	18940	18940	0
96	20240105	192500	2880910980	18940	18940	18940	18940	0
97	20240105	192400	2880910980	18940	18940	18940	18940	0
98	20240105	192300	2880910980	18940	18940	18940	18940	0
99	20240105	192200	2880910980	18940	18940	18940	18940	0
100	20240105	192100	2880910980	18940	18940	18940	18940	0
101	20240105	192000	2880910980	18940	18940	18940	18940	0
102	20240105	191900	2880910980	18940	18940	18940	18940	0
103	20240105	191800	2880910980	18940	18940	18940	18940	0
104	20240105	191700	2880910980	18940	18940	18940	18940	0
105	20240105	191600	2880910980	18940	18940	18940	18940	0
106	20240105	191500	2880910980	18940	18940	18940	18940	0
107	20240105	191400	2880910980	18940	18940	18940	18940	0
108	20240105	191300	2880910980	18940	18940	18940	18940	0
109	20240105	191200	2880910980	18940	18940	18940	18940	0
110	20240105	191100	2880910980	18940	18940	18940	18940	0
111	20240105	191000	2880910980	18940	18940	18940	18940	0
112	20240105	190900	2880910980	18940	18940	18940	18940	0
113	20240105	190800	2880910980	18940	18940	18940	18940	0
114	20240105	190700	2880910980	18940	18940	18940	18940	0
115	20240105	190600	2880910980	18940	18940	18940	18940	0
116	20240105	190500	2880910980	18940	18940	18940	18940	0
117	20240105	190400	2880910980	18940	18940	18940	18940	0
118	20240105	190300	2880910980	18940	18940	18940	18940	0
119	20240105	190200	2880910980	18940	18940	18940	18940	0
120	20240105	190100	2880910980	18940	18940	18940	18940	0
121	20240105	190000	2880910980	18940	18940	18940	18940	0
122	20240105	185900	2880910980	18940	18940	18940	18940	3463
123	20240105	185800	2880910980	18940	18940	18940	18940	0
124	20240105	185700	2880910980	18940	18940	18940	18940	0
125	20240105	185600	2880910980	18940	18940	18940	18940	0
126	20240105	185500	2880910980	18940	18940	18940	18940	0
127	20240105	185400	2880910980	18940	18940	18940	18940	0
128	20240105	185300	2880910980	18940	18940	18940	18940	0
129	20240105	185200	2880910980	18940	18940	18940	18940	0
130	20240105	185100	2880910980	18940	18940	18940	18940	0
131	20240105	185000	2880910980	18940	18940	18940	18940	0
132	20240105	184900	2880910980	18940	18940	18940	18940	0
133	20240105	184800	2880910980	18940	18940	18940	18940	0
134	20240105	184700	2880910980	18940	18940	18940	18940	0
135	20240105	184600	2880910980	18940	18940	18940	18940	0
136	20240105	184500	2880910980	18940	18940	18940	18940	0
137	20240105	184400	2880910980	18940	18940	18940	18940	0
138	20240105	184300	2880910980	18940	18940	18940	18940	0
139	20240105	184200	2880910980	18940	18940	18940	18940	0
140	20240105	184100	2880910980	18940	18940	18940	18940	0
141	20240105	184000	2880910980	18940	18940	18940	18940	0
142	20240105	183900	2880910980	18940	18940	18940	18940	0
143	20240105	183800	2880910980	18940	18940	18940	18940	0
144	20240105	183700	2880910980	18940	18940	18940	18940	0
145	20240105	183600	2880910980	18940	18940	18940	18940	0
146	20240105	183500	2880910980	18940	18940	18940	18940	0
147	20240105	183400	2880910980	18940	18940	18940	18940	0
148	20240105	183300	2880910980	18940	18940	18940	18940	0
149	20240105	183200	2880910980	18940	18940	18940	18940	0
150	20240105	183100	2880910980	18940	18940	18940	18940	0
151	20240105	183000	2880910980	18940	18940	18940	18940	0
152	20240105	182900	2880910980	18940	18940	18940	18940	3463
153	20240105	182800	2880910980	18940	18940	18940	18940	0
154	20240105	182700	2880910980	18940	18940	18940	18940	0
155	20240105	182600	2880910980	18940	18940	18940	18940	0
156	20240105	182500	2880910980	18940	18940	18940	18940	0
157	20240105	182400	2880910980	18940	18940	18940	18940	0
158	20240105	182300	2880910980	18940	18940	18940	18940	0
159	20240105	182200	2880910980	18940	18940	18940	18940	0
160	20240105	182100	2880910980	18940	18940	18940	18940	0
161	20240105	182000	2880910980	18940	18940	18940	18940	0
162	20240105	181900	2880910980	18940	18940	18940	18940	0
163	20240105	181800	2880910980	18940	18940	18940	18940	0
164	20240105	181700	2880910980	18940	18940	18940	18940	0
165	20240105	181600	2880910980	18940	18940	18940	18940	0
166	20240105	181500	2880910980	18940	18940	18940	18940	0
167	20240105	181400	2880910980	18940	18940	18940	18940	0
168	20240105	181300	2880910980	18940	18940	18940	18940	0
169	20240105	181200	2880910980	18940	18940	18940	18940	0
170	20240105	181100	2880910980	18940	18940	18940	18940	0
171	20240105	181000	2880910980	18940	18940	18940	18940	0
172	20240105	180900	2880910980	18940	18940	18940	18940	0
173	20240105	180800	2880910980	18940	18940	18940	18940	0
174	20240105	180700	2880910980	18940	18940	18940	18940	0
175	20240105	180600	2880910980	18940	18940	18940	18940	0
176	20240105	180500	2880910980	18940	18940	18940	18940	0
177	20240105	180400	2880910980	18940	18940	18940	18940	0
178	20240105	180300	2880910980	18940	18940	18940	18940	0
179	20240105	180200	2880910980	18940	18940	18940	18940	0
180	20240105	180100	2880910980	18940	18940	18940	18940	0
181	20240105	180000	2880910980	18940	18940	18940	18940	0
182	20240105	175900	2880910980	18940	18940	18940	18940	3463
183	20240105	175800	2880910980	18940	18940	18940	18940	0
184	20240105	175700	2880910980	18940	18940	18940	18940	0
185	20240105	175600	2880910980	18940	18940	18940	18940	0
186	20240105	175500	2880910980	18940	18940	18940	18940	0
187	20240105	175400	2880910980	18940	18940	18940	18940	0
188	20240105	175300	2880910980	18940	18940	18940	18940	0
189	20240105	175200	2880910980	18940	18940	18940	18940	0
190	20240105	175100	2880910980	18940	18940	18940	18940	0
191	20240105	175000	2880910980	18940	18940	18940	18940	0
192	20240105	174900	2880910980	18940	18940	18940	18940	0
193	20240105	174800	2880910980	18940	18940	18940	18940	0
194	20240105	174700	2880910980	18940	18940	18940	18940	0
195	20240105	174600	2880910980	18940	18940	18940	18940	0
196	20240105	174500	2880910980	18940	18940	18940	18940	0
197	20240105	174400	2880910980	18940	18940	18940	18940	0
198	20240105	174300	2880910980	18940	18940	18940	18940	0
199	20240105	174200	2880910980	18940	18940	18940	18940	0
200	20240105	174100	2880910980	18940	18940	18940	18940	0
201	20240105	174000	2880910980	18940	18940	18940	18940	0
202	20240105	173900	2880910980	18940	18940	18940	18940	0
203	20240105	173800	2880910980	18940	18940	18940	18940	0
204	20240105	173700	2880910980	18940	18940	18940	18940	0
205	20240105	173600	2880910980	18940	18940	18940	18940	0
206	20240105	173500	2880910980	18940	18940	18940	18940	0
207	20240105	173400	2880910980	18940	18940	18940	18940	0
208	20240105	173300	2880910980	18940	18940	18940	18940	0
209	20240105	173200	2880910980	18940	18940	18940	18940	0
210	20240105	173100	2880910980	18940	18940	18940	18940	0
211	20240105	173000	2880910980	18940	18940	18940	18940	0
212	20240105	172900	2880910980	18940	18940	18940	18940	3463
213	20240105	172800	2880910980	18940	18940	18940	18940	0
214	20240105	172700	2880910980	18940	18940	18940	18940	0
215	20240105	172600	2880910980	18940	18940	18940	18940	0
216	20240105	172500	2880910980	18940	18940	18940	18940	0
217	20240105	172400	2880910980	18940	18940	18940	18940	0
218	20240105	172300	2880910980	18940	18940	18940	18940	0
219	20240105	172200	2880910980	18940	18940	18940	18940	0
220	20240105	172100	2880910980	18940	18940	18940	18940	0
221	20240105	172000	2880910980	18940	18940	18940	18940	0
222	20240105	171900	2880910980	18940	18940	18940	18940	0
223	20240105	171800	2880910980	18940	18940	18940	18940	0
224	20240105	171700	2880910980	18940	18940	18940	18940	0
225	20240105	171600	2880910980	18940	18940	18940	18940	0
226	20240105	171500	2880910980	18940	18940	18940	18940	0
227	20240105	171400	2880910980	18940	18940	18940	18940	0
228	20240105	171300	2880910980	18940	18940	18940	18940	0
229	20240105	171200	2880910980	18940	18940	18940	18940	0
230	20240105	171100	2880910980	18940	18940	18940	18940	0
231	20240105	171000	2880910980	18940	18940	18940	18940	0
232	20240105	170900	2880910980	18940	18940	18940	18940	0
233	20240105	170800	2880910980	18940	18940	18940	18940	0
234	20240105	170700	2880910980	18940	18940	18940	18940	0
235	20240105	170600	2880910980	18940	18940	18940	18940	0
236	20240105	170500	2880910980	18940	18940	18940	18940	0
237	20240105	170400	2880910980	18940	18940	18940	18940	0
238	20240105	170300	2880910980	18940	18940	18940	18940	0
239	20240105	170200	2880910980	18940	18940	18940	18940	0
240	20240105	170100	2880910980	18940	18940	18940	18940	0
241	20240105	170000	2880910980	18940	18940	18940	18940	0
242	20240105	165900	2880910980	18940	18940	18940	18940	3463
243	20240105	165800	2880910980	18940	18940	18940	18940	0
244	20240105	165700	2880910980	18940	18940	18940	18940	0
245	20240105	165600	2880910980	18940	18940	18940	18940	0
246	20240105	165500	2880910980	18940	18940	18940	18940	0
247	20240105	165400	2880910980	18940	18940	18940	18940	0
248	20240105	165300	2880910980	18940	18940	18940	18940	0
249	20240105	165200	2880910980	18940	18940	18940	18940	0
250	20240105	165100	2880910980	18940	18940	18940	18940	0
251	20240105	165000	2880910980	18940	18940	18940	18940	0
252	20240105	164900	2880910980	18940	18940	18940	18940	0
253	20240105	164800	2880910980	18940	18940	18940	18940	0
254	20240105	164700	2880910980	18940	18940	18940	18940	0
255	20240105	164600	2880910980	18940	18940	18940	18940	0
256	20240105	164500	2880910980	18940	18940	18940	18940	0
257	20240105	164400	2880910980	18940	18940	18940	18940	0
258	20240105	164300	2880910980	18940	18940	18940	18940	0
259	20240105	164200	2880910980	18940	18940	18940	18940	0
260	20240105	164100	2880910980	18940	18940	18940	18940	0
261	20240105	164000	2880910980	18940	18940	18940	18940	0
262	20240105	163900	2880910980	18940	18940	18940	18940	0
263	20240105	163800	2880910980	18940	18940	18940	18940	0
264	20240105	163700	2880910980	18940	18940	18940	18940	0
265	20240105	163600	2880910980	18940	18940	18940	18940	0
266	20240105	163500	2880910980	18940	18940	18940	18940	0
267	20240105	163400	2880910980	18940	18940	18940	18940	0
268	20240105	163300	2880910980	18940	18940	18940	18940	0
269	20240105	163200	2880910980	18940	18940	18940	18940	0
270	20240105	163100	2880910980	18940	18940	18940	18940	0
271	20240105	163000	2880910980	18940	18940	18940	18940	0
272	20240105	162900	2880910980	18940	18940	18940	18940	3463
273	20240105	162800	2880910980	18940	18940	18940	18940	0
274	20240105	162700	2880910980	18940	18940	18940	18940	0
275	20240105	162600	2880910980	18940	18940	18940	18940	0
276	20240105	162500	2880910980	18940	18940	18940	18940	0
277	20240105	162400	2880910980	18940	18940	18940	18940	0
278	20240105	162300	2880910980	18940	18940	18940	18940	0
279	20240105	162200	2880910980	18940	18940	18940	18940	0
280	20240105	162100	2880910980	18940	18940	18940	18940	0
281	20240105	162000	2880910980	18940	18940	18940	18940	0
282	20240105	161900	2880910980	18940	18940	18940	18940	0
283	20240105	161800	2880910980	18940	18940	18940	18940	0
284	20240105	161700	2880910980	18940	18940	18940	18940	0
285	20240105	161600	2880910980	18940	18940	18940	18940	0
286	20240105	161500	2880910980	18940	18940	18940	18940	0
287	20240105	161400	2880910980	18940	18940	18940	18940	0
288	20240105	161300	2880910980	18940	18940	18940	18940	0
289	20240105	161200	2880910980	18940	18940	18940	18940	0
290	20240105	161100	2880910980	18940	18940	18940	18940	0
291	20240105	161000	2880910980	18940	18940	18940	18940	0
292	20240105	160900	2880910980	18940	18940	18940	18940	0
293	20240105	160800	2880910980	18940	18940	18940	18940	0
294	20240105	160700	2880910980	18940	18940	18940	18940	0
295	20240105	160600	2880910980	18940	18940	18940	18940	0
296	20240105	160500	2880910980	18940	18940	18940	18940	0
297	20240105	160400	2880910980	18940	18940	18940	18940	0
298	20240105	160300	2880910980	18940	18940	18940	18940	0
299	20240105	160200	2880910980	18940	18940	18940	18940	0
300	20240105	160100	2880910980	18940	18940	18940	18940	0
301	20240105	160000	2880910980	18940	18940	18940	18940	0
302	20240105	155900	2880910980	18940	18940	18940	18940	3463
303	20240105	155800	2880910980	18940	18940	18940	18940	0
304	20240105	155700	2880910980	18940	18940	18940	18940	0
305	20240105	155600	2880910980	18940	18940	18940	18940	0
306	20240105	155500	2880910980	18940	18940	18940	18940	0
307	20240105	155400	2880910980	18940	18940	18940	18940	0
308	20240105	155300	2880910980	18940	18940	18940	18940	0
309	20240105	155200	2880910980	18940	18940	18940	18940	0
310	20240105	155100	2880910980	18940	18940	18940	18940	0
311	20240105	155000	2880910980	18940	18940	18940	18940	0
312	20240105	154900	2880910980	18940	18940	18940	18940	0
313	20240105	154800	2880910980	18940	18940	18940	18940	0
314	20240105	154700	2880910980	18940	18940	18940	18940	0
315	20240105	154600	2880910980	18940	18940	18940	18940	0
316	20240105	154500	2880910980	18940	18940	18940	18940	0
317	20240105	154400	2880910980	18940	18940	18940	18940	0
318	20240105	154300	2880910980	18940	18940	18940	18940	0
319	20240105	154200	2880910980	18940	18940	18940	18940	0
320	20240105	154100	2880910980	18940	18940	18940	18940	0
321	20240105	154000	2880910980	18940	18940	18940	18940	0
322	20240105	153900	2880910980	18940	18940	18940	18940	0
323	20240105	153800	2880910980	18940	18940	18940	18940	0
324	20240105	153700	2880910980	18940	18940	18940	18940	0
325	20240105	153600	2880910980	18940	18940	18940	18940	0
326	20240105	153500	2880910980	18940	18940	18940	18940	0
327	20240105	153400	2880910980	18940	18940	18940	18940	0
328	20240105	153300	2880910980	18940	18940	18940	18940	0
329	20240105	153200	2880910980	18940	18940	18940	18940	0
330	20240105	153100	2880910980	18940	18940	18940	18940	0
331	20240105	153000	2880910980	18940	18940	18940	18940	3463
332	20240105	152900	2815321760	18900	18900	18900	18900	0
333	20240105	152800	2815321760	18900	18900	18900	18900	0
334	20240105	152700	2815321760	18900	18900	18900	18900	0
335	20240105	152600	2815321760	18900	18900	18900	18900	0
336	20240105	152500	2815321760	18900	18900	18900	18900	0
337	20240105	152400	2815321760	18900	18900	18900	18900	0
338	20240105	152300	2815321760	18900	18900	18900	18900	0
339	20240105	152200	2815321760	18900	18900	18900	18900	0
340	20240105	152100	2815321760	18900	18900	18900	18900	0
341	20240105	152000	2815321760	18900	18900	18900	18900	0
342	20240105	151900	2815321760	18900	18810	18900	18800	304
343	20240105	151800	2809582940	18810	18790	18900	18790	449
344	20240105	151700	2801125000	18790	18800	18900	18770	240
345	20240105	151600	2796615500	18900	18780	18900	18780	221
346	20240105	151500	2792446560	18800	18830	18830	18800	97
347	20240105	151400	2790621400	18840	18860	18860	18840	210
348	20240105	151300	2786664940	18870	18870	18870	18860	345
349	20240105	151200	2780155650	18880	18880	18880	18880	11
350	20240105	151100	2779947970	18880	18760	18880	18760	214
351	20240105	151000	2775915050	18760	18750	18860	18750	210
352	20240105	150900	2771976650	18880	18740	18880	18730	821
353	20240105	150800	2756577400	18740	18740	18770	18740	114
354	20240105	150700	2754440140	18740	18750	18750	18740	28
355	20240105	150600	2753915210	18730	18730	18730	18730	46
356	20240105	150500	2753053630	18730	18730	18730	18730	0
357	20240105	150400	2753053630	18730	18740	18770	18730	67
358	20240105	150300	2751798070	18740	18740	18740	18740	118
359	20240105	150200	2749586750	18740	18740	18740	18720	396
360	20240105	150100	2742173170	18730	18730	18730	18730	7
361	20240105	150000	2742042060	18730	18740	18740	18730	83
362	20240105	145900	2740487160	18720	18720	18720	18720	0
363	20240105	145800	2740487160	18720	18760	18760	18720	591
364	20240105	145700	2729422270	18790	18790	18790	18790	53
365	20240105	145600	2728426400	18790	18780	18790	18780	17
366	20240105	145500	2728107080	18780	18790	18790	18780	41
367	20240105	145400	2727336950	18790	18790	18790	18790	2
368	20240105	145300	2727299370	18770	18770	18780	18770	57
369	20240105	145200	2726229270	18780	18780	18780	18780	2
370	20240105	145100	2726191710	18780	18730	18780	18730	498
371	20240105	145000	2716863620	18720	18730	18730	18720	680
372	20240105	144900	2704133340	18720	18720	18720	18720	188
373	20240105	144800	2700613980	18720	18730	18730	18720	574
374	20240105	144700	2689865370	18730	18750	18750	18730	493
375	20240105	144600	2680628480	18750	18790	18790	18750	292
376	20240105	144500	2675147300	18770	18770	18770	18770	0
377	20240105	144400	2675147300	18770	18780	18780	18770	21
378	20240105	144300	2674752950	18770	18770	18770	18770	310
379	20240105	144200	2668934250	18770	18770	18780	18770	792
380	20240105	144100	2654063410	18780	18780	18780	18780	717
381	20240105	144000	2640598150	18780	18780	18780	18780	2
382	20240105	143900	2640560590	18790	18800	18800	18790	14
383	20240105	143800	2640297450	18800	18810	18810	18800	31
384	20240105	143700	2639714640	18800	18800	18800	18800	1
385	20240105	143600	2639695840	18800	18800	18800	18800	0
386	20240105	143500	2639695840	18800	18800	18800	18800	24
387	20240105	143400	2639244640	18800	18800	18800	18800	82
388	20240105	143300	2637703040	18890	18890	18890	18890	3
389	20240105	143200	2637646370	18900	18900	18900	18900	2
390	20240105	143100	2637608570	18900	18770	18900	18770	505
391	20240105	143000	2628083430	18760	18760	18760	18760	201
392	20240105	142900	2624312670	18760	18770	18770	18760	502
393	20240105	142800	2614894840	18780	18790	18790	18780	163
394	20240105	142700	2611833600	18790	18790	18790	18790	26
395	20240105	142600	2611345060	18780	18780	18780	18780	2
396	20240105	142500	2611307500	18780	18780	18780	18780	0
397	20240105	142400	2611307500	18780	18780	18780	18780	200
398	20240105	142300	2607551500	18780	18780	18780	18780	2
399	20240105	142200	2607513940	18780	18800	18800	18780	131
400	20240105	142100	2605051200	18860	18860	18860	18860	0
401	20240105	142000	2605051200	18860	18860	18860	18860	21
402	20240105	141900	2604655140	18800	18800	18800	18800	56
403	20240105	141800	2603602340	18880	18880	18880	18880	20
404	20240105	141700	2603224740	18800	18810	18810	18800	7
405	20240105	141600	2603093130	18890	18890	18890	18890	28
406	20240105	141500	2602564210	18870	18890	18890	18870	25
407	20240105	141400	2602092160	18890	18890	18890	18890	1
408	20240105	141300	2602073270	18890	18890	18890	18890	67
409	20240105	141200	2600807640	18890	18880	18890	18880	55
410	20240105	141100	2599768950	18890	18880	18890	18880	46
411	20240105	141000	2598900310	18860	18730	18860	18730	172
412	20240105	140900	2595664440	18730	18740	18740	18730	6
413	20240105	140800	2595552040	18730	18730	18730	18730	1
414	20240105	140700	2595533310	18710	18710	18710	18710	0
415	20240105	140600	2595533310	18710	18710	18710	18710	0
416	20240105	140500	2595533310	18710	18710	18710	18710	0
417	20240105	140400	2595533310	18710	18710	18710	18710	50
418	20240105	140300	2594597810	18710	18760	18760	18710	175
419	20240105	140200	2591317720	18760	18830	18830	18760	24
420	20240105	140100	2590867410	18830	18750	18840	18730	684
421	20240105	140000	2577988500	18750	18760	18760	18740	65
422	20240105	135900	2576769710	18800	18810	18810	18800	5
423	20240105	135800	2576675700	18800	18810	18810	18800	56
424	20240105	135700	2575622350	18820	18820	18820	18820	2
425	20240105	135600	2575584710	18830	18830	18830	18830	6
426	20240105	135500	2575471730	18830	18830	18830	18830	0
427	20240105	135400	2575471730	18830	18840	18840	18830	19
428	20240105	135300	2575113930	18840	18830	18840	18830	105
429	20240105	135200	2573136730	18770	18770	18770	18770	5
430	20240105	135100	2573042880	18680	18790	18790	18680	328
431	20240105	135000	2566895850	18790	18790	18790	18790	54
432	20240105	134900	2565881190	18820	18820	18820	18820	1
433	20240105	134800	2565862370	18820	18830	18830	18730	30
434	20240105	134700	2565299990	18860	18870	18870	18860	5
435	20240105	134600	2565205650	18870	18770	18870	18730	44
436	20240105	134500	2564380120	18780	18780	18780	18780	17
437	20240105	134400	2564060860	18780	18780	18780	18780	5
438	20240105	134300	2563966960	18780	18790	18790	18780	11
439	20240105	134200	2563760280	18790	18790	18790	18780	75
440	20240105	134100	2562351130	18940	18800	18940	18800	326
441	20240105	134000	2556209850	18670	18670	18670	18670	0
442	20240105	133900	2556209850	18670	18680	18680	18670	59
443	20240105	133800	2555108080	18770	18690	18810	18690	211
444	20240105	133700	2551149210	18690	18700	18700	18690	40
445	20240105	133600	2550401440	18700	18700	18700	18700	24
446	20240105	133500	2549952640	18700	18720	18730	18660	27
447	20240105	133400	2549447840	18730	18700	18730	18700	31
448	20240105	133300	2548867930	18650	18640	18700	18640	59
449	20240105	133200	2547767330	18640	18700	18710	18640	680
450	20240105	133100	2535074850	18660	18650	18700	18650	180
451	20240105	133000	2531717570	18650	18650	18650	18640	172
452	20240105	132900	2528509840	18640	18700	18700	18640	235
453	20240105	132800	2524124000	18670	18670	18700	18640	245
454	20240105	132700	2519549540	18700	18590	18700	18590	1017
455	20240105	132600	2500619150	18480	18830	18830	18380	4971
456	20240105	132500	2408362850	18830	18810	18830	18710	4532
457	20240105	132400	2323179720	18830	18830	18830	18810	1098
458	20240105	132300	2302517280	18830	18860	18860	18830	859
459	20240105	132200	2286327190	18860	18860	18860	18860	7
460	20240105	132100	2286195170	18860	18860	18860	18850	713
461	20240105	132000	2272752990	18860	18860	18860	18860	175
462	20240105	131900	2269452490	18860	18860	18860	18860	49
463	20240105	131800	2268528350	18850	18860	18860	18850	953
464	20240105	131700	2250557280	18940	18940	18940	18940	0
465	20240105	131600	2250557280	18940	18890	18940	18870	1411
466	20240105	131500	2223919580	18940	18890	18940	18890	84
467	20240105	131400	2222332770	18890	18890	18890	18890	53
468	20240105	131300	2221331600	18890	18890	18890	18890	86
469	20240105	131200	2219707060	18880	18880	18880	18880	0
470	20240105	131100	2219707060	18880	18890	18890	18880	82
471	20240105	131000	2218158300	18890	18940	18940	18880	681
472	20240105	130900	2205293230	18910	18910	18910	18910	1
473	20240105	130800	2205274320	18900	18950	18950	18900	11
474	20240105	130700	2205066370	18950	18950	18950	18900	67
475	20240105	130600	2203796820	18920	18960	18960	18920	448
476	20240105	130500	2195314680	18960	18960	18960	18960	74
477	20240105	130400	2193911640	18960	18950	18960	18950	121
478	20240105	130300	2191618120	18950	18930	18950	18930	34
479	20240105	130200	2190974320	18930	18940	18940	18930	56
480	20240105	130100	2189913790	18940	18930	18940	18930	716
481	20240105	130000	2176357880	18930	18880	18930	18880	30
482	20240105	125900	2175790480	18870	18870	18870	18870	189
483	20240105	125800	2172224050	18870	18870	18930	18870	113
484	20240105	125700	2170086630	18870	18870	18870	18870	4
485	20240105	125600	2170011150	18860	18890	18890	18860	380
486	20240105	125500	2162843050	18860	18910	18910	18860	1202
487	20240105	125400	2140144240	18910	18910	18910	18910	103
488	20240105	125300	2138196510	18910	18910	18910	18890	629
489	20240105	125200	2126308570	18910	18910	18910	18900	240
490	20240105	125100	2121770980	18900	18930	18930	18900	569
491	20240105	125000	2111012210	18930	18950	18950	18930	131
492	20240105	124900	2108530600	18940	18940	18940	18940	24
493	20240105	124800	2108076040	18930	18950	18950	18930	351
494	20240105	124700	2101428650	18950	18950	18950	18950	11
495	20240105	124600	2101220200	18950	18950	18950	18950	1
496	20240105	124500	2101201250	18950	18950	18960	18950	353
497	20240105	124400	2094511800	18950	18980	18980	18950	201
498	20240105	124300	2090699540	18970	18970	18970	18970	0
499	20240105	124200	2090699540	18970	18970	18970	18970	0
500	20240105	124100	2090699540	18970	18990	18990	18970	519
501	20240105	124000	2080852590	18990	19000	19000	18990	174
502	20240105	123900	2077548300	18990	18990	18990	18990	10
503	20240105	123800	2077358400	18980	19020	19030	18980	1450
504	20240105	123700	2049808350	19010	19010	19010	19010	0
505	20240105	123600	2049808350	19010	19010	19010	19010	0
506	20240105	123500	2049808350	19010	19010	19010	19010	0
507	20240105	123400	2049808350	19010	19050	19050	19010	109
508	20240105	123300	2047732260	19010	19010	19010	19010	1
509	20240105	123200	2047713250	19000	19040	19040	19000	41
510	20240105	123100	2046933850	19000	19000	19000	19000	1
511	20240105	123000	2046914850	19000	19010	19010	19000	669
512	20240105	122900	2034203190	19000	19000	19000	19000	0
513	20240105	122800	2034203190	19000	19050	19050	19000	90
514	20240105	122700	2032489440	19050	19000	19050	18990	72
515	20240105	122600	2031120210	19000	19040	19040	19000	18
516	20240105	122500	2030778170	19000	19000	19000	19000	80
517	20240105	122400	2029258170	18990	19020	19020	18990	10
518	20240105	122300	2029068240	18980	18980	18980	18980	187
519	20240105	122200	2025518980	19040	19050	19050	19040	62
520	20240105	122100	2024338490	19040	18990	19060	18990	44
521	20240105	122000	2023502750	18980	19000	19000	18980	1159
522	20240105	121900	2001492510	19000	19060	19070	19000	148
523	20240105	121800	1998674050	19060	18960	19060	18960	165
524	20240105	121700	1995540460	18960	18940	18960	18940	59
525	20240105	121600	1994422910	18940	19050	19050	18940	717
526	20240105	121500	1980788750	19050	19070	19070	19050	34
527	20240105	121400	1980140780	19070	18900	19070	18890	716
528	20240105	121300	1966594140	18890	18900	18900	18890	53
529	20240105	121200	1965592890	18890	18890	18910	18880	234
530	20240105	121100	1961173500	18910	18960	18960	18880	1930
531	20240105	121000	1924685210	18960	19060	19060	18960	8678
532	20240105	120900	1759706460	19060	19060	19060	19060	352
533	20240105	120800	1752997340	19060	19060	19060	19060	59
534	20240105	120700	1751872800	19050	19060	19060	19050	44
535	20240105	120600	1751034440	19060	19090	19090	19060	755
536	20240105	120500	1736633230	19100	19100	19100	19100	0
537	20240105	120400	1736633230	19100	19100	19100	19100	10
538	20240105	120300	1736442230	19100	19100	19100	19100	57
539	20240105	120200	1735353530	19120	19080	19120	19080	80
540	20240105	120100	1733826730	19080	19080	19080	19080	0
541	20240105	120000	1733826730	19080	19090	19090	19080	60
542	20240105	115900	1732681380	19080	19080	19080	19080	0
543	20240105	115800	1732681380	19080	19080	19080	19080	100
544	20240105	115700	1730773380	19080	19110	19110	19080	232
545	20240105	115600	1726344000	19120	19120	19120	19120	0
546	20240105	115500	1726344000	19120	19150	19150	19120	195
547	20240105	115400	1722611900	19190	19150	19190	19150	45
548	20240105	115300	1721750060	19150	19150	19150	19150	28
549	20240105	115200	1721213860	19100	19080	19100	19080	1094
550	20240105	115100	1700328350	19060	19080	19090	19060	331
551	20240105	115000	1694011880	19060	19100	19100	19060	560
552	20240105	114900	1683328600	19100	19100	19100	19100	96
553	20240105	114800	1681495000	19100	19110	19110	19100	612
554	20240105	114700	1669804750	19110	19110	19110	19110	20
555	20240105	114600	1669422550	19150	19120	19150	19110	483
556	20240105	114500	1660192120	19100	19180	19180	19100	221
557	20240105	114400	1655965190	19200	19170	19230	19170	546
558	20240105	114300	1645483130	19170	19230	19230	19170	195
559	20240105	114200	1641741980	19230	19230	19230	19230	16
560	20240105	114100	1641434300	19250	19170	19250	19170	56
561	20240105	114000	1640360460	19170	19260	19260	19170	35
562	20240105	113900	1639686540	19260	19260	19260	19260	160
563	20240105	113800	1636604940	19260	19160	19260	19160	350
564	20240105	113700	1629888940	19160	19110	19160	19110	4584
565	20240105	113600	1542242220	19110	19110	19110	19110	0
566	20240105	113500	1542242220	19110	19110	19110	19110	206
567	20240105	113400	1538305560	19110	19120	19120	19110	254
568	20240105	113300	1533450340	19120	19120	19120	19120	133
569	20240105	113200	1530907380	19100	19120	19120	19100	324
570	20240105	113100	1524715910	19110	19110	19110	19110	0
571	20240105	113000	1524715910	19110	19110	19110	19110	20
572	20240105	112900	1524333710	19110	19110	19110	19110	44
573	20240105	112800	1523492870	19110	19130	19130	19110	516
574	20240105	112700	1513628570	19130	19170	19170	19130	664
575	20240105	112600	1500916750	19170	19180	19180	19170	253
576	20240105	112500	1496066100	19180	19180	19180	19180	137
577	20240105	112400	1493438440	19180	19190	19190	19180	246
578	20240105	112300	1488718340	19200	19200	19200	19200	27
579	20240105	112200	1488199940	19200	19210	19210	19200	271
580	20240105	112100	1482996040	19220	19230	19230	19220	60
581	20240105	112000	1481842440	19230	19230	19230	19230	0
582	20240105	111900	1481842440	19230	19230	19230	19230	773
583	20240105	111800	1466977650	19190	19190	19190	19190	235
584	20240105	111700	1462468000	19190	19220	19220	19190	712
585	20240105	111600	1448794880	19230	19230	19230	19230	65
586	20240105	111500	1447544930	19240	19270	19270	19240	487
587	20240105	111400	1438171240	19250	19280	19280	19250	167
588	20240105	111300	1434955240	19270	19270	19270	19270	0
589	20240105	111200	1434955240	19270	19300	19300	19270	138
590	20240105	111100	1432294460	19290	19290	19290	19290	38
591	20240105	111000	1431561440	19290	19290	19290	19290	11
592	20240105	110900	1431349250	19290	19290	19290	19280	451
593	20240105	110800	1422652960	19280	19280	19280	19280	91
594	20240105	110700	1420898480	19270	19270	19270	19270	1
595	20240105	110600	1420879210	19260	19260	19260	19260	5
596	20240105	110500	1420782910	19260	19260	19260	19260	0
597	20240105	110400	1420782910	19260	19260	19260	19260	0
598	20240105	110300	1420782910	19260	19260	19260	19260	0
599	20240105	110200	1420782910	19260	19260	19260	19260	1
600	20240105	110100	1420763650	19260	19250	19260	19250	52
601	20240105	110000	1419762180	19250	19250	19250	19250	488
602	20240105	105900	1410368180	19250	19250	19250	19250	0
603	20240105	105800	1410368180	19250	19250	19250	19250	63
604	20240105	105700	1409155430	19250	19270	19270	19250	220
605	20240105	105600	1404918910	19270	19300	19300	19270	240
606	20240105	105500	1400292610	19270	19280	19300	19270	237
607	20240105	105400	1395724080	19280	19300	19300	19280	1348
608	20240105	105300	1369726780	19300	19320	19320	19300	226
609	20240105	105200	1365364520	19300	19330	19330	19300	544
610	20240105	105100	1354859060	19340	19360	19360	19340	182
611	20240105	105000	1351337550	19350	19350	19350	19350	113
612	20240105	104900	1349151000	19350	19350	19350	19350	171
613	20240105	104800	1345842150	19340	19350	19350	19340	34
614	20240105	104700	1345184410	19350	19350	19360	19350	132
615	20240105	104600	1342629780	19350	19370	19370	19350	355
616	20240105	104500	1335756710	19370	19380	19380	19370	21
617	20240105	104400	1335349770	19380	19430	19440	19380	303
618	20240105	104300	1329471880	19430	19440	19440	19430	117
619	20240105	104200	1327198280	19440	19440	19440	19440	21
620	20240105	104100	1326790040	19440	19420	19440	19420	49
621	20240105	104000	1325837680	19430	19430	19430	19430	0
622	20240105	103900	1325837680	19430	19430	19430	19430	164
623	20240105	103800	1322651160	19430	19440	19440	19430	260
624	20240105	103700	1317597260	19440	19390	19440	19380	338
625	20240105	103600	1311036170	19390	19390	19390	19390	126
626	20240105	103500	1308593030	19390	19390	19390	19390	0
627	20240105	103400	1308593030	19390	19360	19390	19360	334
628	20240105	103300	1302118130	19370	19370	19370	19370	110
629	20240105	103200	1299987430	19390	19390	19390	19390	17
630	20240105	103100	1299657800	19390	19380	19390	19380	84
631	20240105	103000	1298029060	19360	19400	19400	19360	613
632	20240105	102900	1286151190	19400	19420	19420	19400	557
633	20240105	102800	1275344870	19440	19410	19440	19410	70
634	20240105	102700	1273985690	19410	19410	19410	19400	293
635	20240105	102600	1268300120	19460	19480	19480	19460	157
636	20240105	102500	1265243600	19490	19510	19510	19490	130
637	20240105	102400	1262709090	19510	19460	19520	19460	436
638	20240105	102300	1254214060	19460	19400	19460	19400	227
639	20240105	102200	1249799160	19380	19390	19400	19380	301
640	20240105	102100	1243962330	19390	19380	19390	19380	846
641	20240105	102000	1227564350	19380	19480	19510	19380	1391
642	20240105	101900	1200529370	19480	19490	19510	19480	549
643	20240105	101800	1189823630	19490	19490	19490	19490	47
644	20240105	101700	1188907600	19480	19440	19480	19440	61
645	20240105	101600	1187720310	19440	19430	19440	19430	104
646	20240105	101500	1185699480	19430	19430	19430	19430	3
647	20240105	101400	1185641190	19430	19420	19430	19390	78
648	20240105	101300	1184127620	19380	19380	19380	19380	0
649	20240105	101200	1184127620	19380	19400	19400	19380	31
650	20240105	101100	1183526260	19400	19400	19400	19400	1
651	20240105	101000	1183506860	19400	19400	19400	19400	40
652	20240105	100900	1182730860	19430	19440	19440	19430	21
653	20240105	100800	1182322820	19400	19430	19430	19400	42
654	20240105	100700	1181506850	19400	19420	19420	19400	81
655	20240105	100600	1179935280	19420	19420	19420	19410	81
656	20240105	100500	1178362710	19420	19400	19420	19400	22
657	20240105	100400	1177935540	19400	19400	19400	19400	8
658	20240105	100300	1177780340	19340	19340	19340	19340	51
659	20240105	100200	1176794000	19330	19330	19330	19330	26
660	20240105	100100	1176291420	19330	19330	19330	19330	20
661	20240105	100000	1175904820	19350	19350	19350	19350	0
662	20240105	095900	1175904820	19350	19350	19350	19350	4
663	20240105	095800	1175827420	19350	19300	19350	19300	3104
664	20240105	095700	1115920020	19290	19300	19300	19290	333
665	20240105	095600	1109494450	19280	19300	19300	19280	74
666	20240105	095500	1108066730	19300	19300	19300	19300	3
667	20240105	095400	1108008830	19300	19300	19300	19300	29
668	20240105	095300	1107449130	19300	19280	19300	19280	146
669	20240105	095200	1104631490	19360	19360	19360	19280	1043
670	20240105	095100	1084480030	19410	19350	19420	19350	113
671	20240105	095000	1082292620	19350	19350	19350	19350	102
672	20240105	094900	1080318920	19360	19350	19360	19350	113
673	20240105	094800	1078131440	19360	19360	19360	19360	375
674	20240105	094700	1070871440	19360	19350	19430	19350	64
675	20240105	094600	1069632570	19350	19350	19350	19350	230
676	20240105	094500	1065182070	19350	19430	19430	19350	99
677	20240105	094400	1063265050	19430	19350	19430	19340	238
678	20240105	094300	1058660710	19340	19370	19370	19340	4588
679	20240105	094200	969863500	19370	19390	19480	19370	895
680	20240105	094100	952506150	19390	19420	19430	19390	702
681	20240105	094000	938876360	19420	19420	19420	19420	3
682	20240105	093900	938818100	19420	19450	19450	19420	254
683	20240105	093800	933881300	19460	19460	19460	19460	257
684	20240105	093700	928880080	19460	19460	19500	19450	427
685	20240105	093600	920566570	19470	19470	19470	19470	100
686	20240105	093500	918619570	19440	19440	19440	19440	44
687	20240105	093400	917764210	19440	19440	19440	19440	147
688	20240105	093300	914906530	19440	19450	19450	19440	167
689	20240105	093200	911659400	19450	19450	19450	19450	152
690	20240105	093100	908703000	19500	19510	19510	19430	111
691	20240105	093000	906542300	19430	19430	19430	19430	197
692	20240105	092900	902714590	19420	19540	19540	19420	350
693	20240105	092800	895882240	19530	19500	19530	19500	686
694	20240105	092700	882494160	19510	19400	19510	19400	880
695	20240105	092600	865370320	19400	19390	19400	19380	987
696	20240105	092500	846239240	19400	19400	19410	19400	666
697	20240105	092400	833317740	19410	19520	19520	19410	1009
698	20240105	092300	813697530	19460	19530	19530	19460	248
699	20240105	092200	808859570	19530	19460	19530	19450	2127
700	20240105	092100	767396220	19450	19460	19460	19440	319
701	20240105	092000	761192280	19450	19490	19490	19450	461
702	20240105	091900	752216290	19490	19500	19500	19450	624
703	20240105	091800	740061540	19490	19510	19530	19450	1794
704	20240105	091700	705110170	19540	19580	19580	19510	189
705	20240105	091600	701419930	19580	19630	19640	19460	2335
706	20240105	091500	655725670	19630	19590	19650	19420	7383
707	20240105	091400	510961560	19590	19540	19590	19390	5644
708	20240105	091300	400757070	19540	19490	19580	19490	5683
709	20240105	091200	289684180	19460	19270	19500	19270	4647
710	20240105	091100	199630770	19270	19240	19320	19240	837
711	20240105	091000	183504590	19240	19180	19240	19180	1232
712	20240105	090900	159829450	19180	19190	19190	19160	498
713	20240105	090800	150278540	19200	19220	19260	19200	1578
714	20240105	090700	119915860	19210	19140	19210	19140	1939
715	20240105	090600	82708060	19140	19090	19140	19090	319
716	20240105	090500	76608040	19050	19140	19140	19050	57
717	20240105	090400	75518650	19140	19140	19140	19100	293
718	20240105	090300	69910870	19140	19140	19150	19140	597
719	20240105	090200	58484250	19200	19040	19200	19040	695
720	20240105	090100	45166860	19140	19070	19140	19030	327
721	20240105	090000	38932730	19010	19010	19060	19010	2048