KissMeData/007810/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	185000	5255469630	18730	18730	18730	18730	5100
3	20240112	184900	5255469630	18730	18730	18730	18730	0
4	20240112	184800	5255469630	18730	18730	18730	18730	0
5	20240112	184700	5255469630	18730	18730	18730	18730	0
6	20240112	184600	5255469630	18730	18730	18730	18730	0
7	20240112	184500	5255469630	18730	18730	18730	18730	0
8	20240112	184400	5255469630	18730	18730	18730	18730	0
9	20240112	184300	5255469630	18730	18730	18730	18730	0
10	20240112	184200	5255469630	18730	18730	18730	18730	0
11	20240112	184100	5255469630	18730	18730	18730	18730	0
12	20240112	184000	5255469630	18730	18730	18730	18730	0
13	20240112	183900	5255469630	18730	18730	18730	18730	0
14	20240112	183800	5255469630	18730	18730	18730	18730	0
15	20240112	183700	5255469630	18730	18730	18730	18730	0
16	20240112	183600	5255469630	18730	18730	18730	18730	0
17	20240112	183500	5255469630	18730	18730	18730	18730	0
18	20240112	183400	5255469630	18730	18730	18730	18730	0
19	20240112	183300	5255469630	18730	18730	18730	18730	0
20	20240112	183200	5255469630	18730	18730	18730	18730	0
21	20240112	183100	5255469630	18730	18730	18730	18730	0
22	20240112	183000	5255469630	18730	18730	18730	18730	0
23	20240112	182900	5255469630	18730	18730	18730	18730	0
24	20240112	182800	5255469630	18730	18730	18730	18730	0
25	20240112	182700	5255469630	18730	18730	18730	18730	0
26	20240112	182600	5255469630	18730	18730	18730	18730	0
27	20240112	182500	5255469630	18730	18730	18730	18730	0
28	20240112	182400	5255469630	18730	18730	18730	18730	0
29	20240112	182300	5255469630	18730	18730	18730	18730	0
30	20240112	182200	5255469630	18730	18730	18730	18730	0
31	20240112	182100	5255469630	18730	18730	18730	18730	0
32	20240112	182000	5255469630	18730	18730	18730	18730	5100
33	20240112	181900	5255469630	18730	18730	18730	18730	0
34	20240112	181800	5255469630	18730	18730	18730	18730	0
35	20240112	181700	5255469630	18730	18730	18730	18730	0
36	20240112	181600	5255469630	18730	18730	18730	18730	0
37	20240112	181500	5255469630	18730	18730	18730	18730	0
38	20240112	181400	5255469630	18730	18730	18730	18730	0
39	20240112	181300	5255469630	18730	18730	18730	18730	0
40	20240112	181200	5255469630	18730	18730	18730	18730	0
41	20240112	181100	5255469630	18730	18730	18730	18730	0
42	20240112	181000	5255469630	18730	18730	18730	18730	0
43	20240112	180900	5255469630	18730	18730	18730	18730	0
44	20240112	180800	5255469630	18730	18730	18730	18730	0
45	20240112	180700	5255469630	18730	18730	18730	18730	0
46	20240112	180600	5255469630	18730	18730	18730	18730	0
47	20240112	180500	5255469630	18730	18730	18730	18730	0
48	20240112	180400	5255469630	18730	18730	18730	18730	0
49	20240112	180300	5255469630	18730	18730	18730	18730	0
50	20240112	180200	5255469630	18730	18730	18730	18730	0
51	20240112	180100	5255469630	18730	18730	18730	18730	0
52	20240112	180000	5255469630	18730	18730	18730	18730	0
53	20240112	175900	5255469630	18730	18730	18730	18730	0
54	20240112	175800	5255469630	18730	18730	18730	18730	0
55	20240112	175700	5255469630	18730	18730	18730	18730	0
56	20240112	175600	5255469630	18730	18730	18730	18730	0
57	20240112	175500	5255469630	18730	18730	18730	18730	0
58	20240112	175400	5255469630	18730	18730	18730	18730	0
59	20240112	175300	5255469630	18730	18730	18730	18730	0
60	20240112	175200	5255469630	18730	18730	18730	18730	0
61	20240112	175100	5255469630	18730	18730	18730	18730	0
62	20240112	175000	5255469630	18730	18730	18730	18730	5100
63	20240112	174900	5255469630	18730	18730	18730	18730	0
64	20240112	174800	5255469630	18730	18730	18730	18730	0
65	20240112	174700	5255469630	18730	18730	18730	18730	0
66	20240112	174600	5255469630	18730	18730	18730	18730	0
67	20240112	174500	5255469630	18730	18730	18730	18730	0
68	20240112	174400	5255469630	18730	18730	18730	18730	0
69	20240112	174300	5255469630	18730	18730	18730	18730	0
70	20240112	174200	5255469630	18730	18730	18730	18730	0
71	20240112	174100	5255469630	18730	18730	18730	18730	0
72	20240112	174000	5255469630	18730	18730	18730	18730	0
73	20240112	173900	5255469630	18730	18730	18730	18730	0
74	20240112	173800	5255469630	18730	18730	18730	18730	0
75	20240112	173700	5255469630	18730	18730	18730	18730	0
76	20240112	173600	5255469630	18730	18730	18730	18730	0
77	20240112	173500	5255469630	18730	18730	18730	18730	0
78	20240112	173400	5255469630	18730	18730	18730	18730	0
79	20240112	173300	5255469630	18730	18730	18730	18730	0
80	20240112	173200	5255469630	18730	18730	18730	18730	0
81	20240112	173100	5255469630	18730	18730	18730	18730	0
82	20240112	173000	5255469630	18730	18730	18730	18730	0
83	20240112	172900	5255469630	18730	18730	18730	18730	0
84	20240112	172800	5255469630	18730	18730	18730	18730	0
85	20240112	172700	5255469630	18730	18730	18730	18730	0
86	20240112	172600	5255469630	18730	18730	18730	18730	0
87	20240112	172500	5255469630	18730	18730	18730	18730	0
88	20240112	172400	5255469630	18730	18730	18730	18730	0
89	20240112	172300	5255469630	18730	18730	18730	18730	0
90	20240112	172200	5255469630	18730	18730	18730	18730	0
91	20240112	172100	5255469630	18730	18730	18730	18730	0
92	20240112	172000	5255469630	18730	18730	18730	18730	5100
93	20240112	171900	5255469630	18730	18730	18730	18730	0
94	20240112	171800	5255469630	18730	18730	18730	18730	0
95	20240112	171700	5255469630	18730	18730	18730	18730	0
96	20240112	171600	5255469630	18730	18730	18730	18730	0
97	20240112	171500	5255469630	18730	18730	18730	18730	0
98	20240112	171400	5255469630	18730	18730	18730	18730	0
99	20240112	171300	5255469630	18730	18730	18730	18730	0
100	20240112	171200	5255469630	18730	18730	18730	18730	0
101	20240112	171100	5255469630	18730	18730	18730	18730	0
102	20240112	171000	5255469630	18730	18730	18730	18730	0
103	20240112	170900	5255469630	18730	18730	18730	18730	0
104	20240112	170800	5255469630	18730	18730	18730	18730	0
105	20240112	170700	5255469630	18730	18730	18730	18730	0
106	20240112	170600	5255469630	18730	18730	18730	18730	0
107	20240112	170500	5255469630	18730	18730	18730	18730	0
108	20240112	170400	5255469630	18730	18730	18730	18730	0
109	20240112	170300	5255469630	18730	18730	18730	18730	0
110	20240112	170200	5255469630	18730	18730	18730	18730	0
111	20240112	170100	5255469630	18730	18730	18730	18730	0
112	20240112	170000	5255469630	18730	18730	18730	18730	0
113	20240112	165900	5255469630	18730	18730	18730	18730	0
114	20240112	165800	5255469630	18730	18730	18730	18730	0
115	20240112	165700	5255469630	18730	18730	18730	18730	0
116	20240112	165600	5255469630	18730	18730	18730	18730	0
117	20240112	165500	5255469630	18730	18730	18730	18730	0
118	20240112	165400	5255469630	18730	18730	18730	18730	0
119	20240112	165300	5255469630	18730	18730	18730	18730	0
120	20240112	165200	5255469630	18730	18730	18730	18730	0
121	20240112	165100	5255469630	18730	18730	18730	18730	0
122	20240112	165000	5255469630	18730	18730	18730	18730	5100
123	20240112	164900	5255469630	18730	18730	18730	18730	0
124	20240112	164800	5255469630	18730	18730	18730	18730	0
125	20240112	164700	5255469630	18730	18730	18730	18730	0
126	20240112	164600	5255469630	18730	18730	18730	18730	0
127	20240112	164500	5255469630	18730	18730	18730	18730	0
128	20240112	164400	5255469630	18730	18730	18730	18730	0
129	20240112	164300	5255469630	18730	18730	18730	18730	0
130	20240112	164200	5255469630	18730	18730	18730	18730	0
131	20240112	164100	5255469630	18730	18730	18730	18730	0
132	20240112	164000	5255469630	18730	18730	18730	18730	0
133	20240112	163900	5255469630	18730	18730	18730	18730	0
134	20240112	163800	5255469630	18730	18730	18730	18730	0
135	20240112	163700	5255469630	18730	18730	18730	18730	0
136	20240112	163600	5255469630	18730	18730	18730	18730	0
137	20240112	163500	5255469630	18730	18730	18730	18730	0
138	20240112	163400	5255469630	18730	18730	18730	18730	0
139	20240112	163300	5255469630	18730	18730	18730	18730	0
140	20240112	163200	5255469630	18730	18730	18730	18730	0
141	20240112	163100	5255469630	18730	18730	18730	18730	0
142	20240112	163000	5255469630	18730	18730	18730	18730	0
143	20240112	162900	5255469630	18730	18730	18730	18730	0
144	20240112	162800	5255469630	18730	18730	18730	18730	0
145	20240112	162700	5255469630	18730	18730	18730	18730	0
146	20240112	162600	5255469630	18730	18730	18730	18730	0
147	20240112	162500	5255469630	18730	18730	18730	18730	0
148	20240112	162400	5255469630	18730	18730	18730	18730	0
149	20240112	162300	5255469630	18730	18730	18730	18730	0
150	20240112	162200	5255469630	18730	18730	18730	18730	0
151	20240112	162100	5255469630	18730	18730	18730	18730	0
152	20240112	162000	5255469630	18730	18730	18730	18730	5100
153	20240112	161900	5255469630	18730	18730	18730	18730	0
154	20240112	161800	5255469630	18730	18730	18730	18730	0
155	20240112	161700	5255469630	18730	18730	18730	18730	0
156	20240112	161600	5255469630	18730	18730	18730	18730	0
157	20240112	161500	5255469630	18730	18730	18730	18730	0
158	20240112	161400	5255469630	18730	18730	18730	18730	0
159	20240112	161300	5255469630	18730	18730	18730	18730	0
160	20240112	161200	5255469630	18730	18730	18730	18730	0
161	20240112	161100	5255469630	18730	18730	18730	18730	0
162	20240112	161000	5255469630	18730	18730	18730	18730	0
163	20240112	160900	5255469630	18730	18730	18730	18730	0
164	20240112	160800	5255469630	18730	18730	18730	18730	0
165	20240112	160700	5255469630	18730	18730	18730	18730	0
166	20240112	160600	5255469630	18730	18730	18730	18730	0
167	20240112	160500	5255469630	18730	18730	18730	18730	0
168	20240112	160400	5255469630	18730	18730	18730	18730	0
169	20240112	160300	5255469630	18730	18730	18730	18730	0
170	20240112	160200	5255469630	18730	18730	18730	18730	0
171	20240112	160100	5255469630	18730	18730	18730	18730	0
172	20240112	160000	5255469630	18730	18730	18730	18730	0
173	20240112	155900	5255469630	18730	18730	18730	18730	0
174	20240112	155800	5255469630	18730	18730	18730	18730	0
175	20240112	155700	5255469630	18730	18730	18730	18730	0
176	20240112	155600	5255469630	18730	18730	18730	18730	0
177	20240112	155500	5255469630	18730	18730	18730	18730	0
178	20240112	155400	5255469630	18730	18730	18730	18730	0
179	20240112	155300	5255469630	18730	18730	18730	18730	0
180	20240112	155200	5255469630	18730	18730	18730	18730	0
181	20240112	155100	5255469630	18730	18730	18730	18730	0
182	20240112	155000	5255469630	18730	18730	18730	18730	5100
183	20240112	154900	5255469630	18730	18730	18730	18730	0
184	20240112	154800	5255469630	18730	18730	18730	18730	0
185	20240112	154700	5255469630	18730	18730	18730	18730	0
186	20240112	154600	5255469630	18730	18730	18730	18730	0
187	20240112	154500	5255469630	18730	18730	18730	18730	0
188	20240112	154400	5255469630	18730	18730	18730	18730	0
189	20240112	154300	5255469630	18730	18730	18730	18730	0
190	20240112	154200	5255469630	18730	18730	18730	18730	0
191	20240112	154100	5255469630	18730	18730	18730	18730	0
192	20240112	154000	5255469630	18730	18730	18730	18730	0
193	20240112	153900	5255469630	18730	18730	18730	18730	0
194	20240112	153800	5255469630	18730	18730	18730	18730	0
195	20240112	153700	5255469630	18730	18730	18730	18730	0
196	20240112	153600	5255469630	18730	18730	18730	18730	0
197	20240112	153500	5255469630	18730	18730	18730	18730	0
198	20240112	153400	5255469630	18730	18730	18730	18730	0
199	20240112	153300	5255469630	18730	18730	18730	18730	0
200	20240112	153200	5255469630	18730	18730	18730	18730	0
201	20240112	153100	5255469630	18730	18730	18730	18730	0
202	20240112	153000	5255469630	18730	18730	18730	18730	5100
203	20240112	152900	5159946630	18730	18730	18730	18730	0
204	20240112	152800	5159946630	18730	18730	18730	18730	0
205	20240112	152700	5159946630	18730	18730	18730	18730	0
206	20240112	152600	5159946630	18730	18730	18730	18730	0
207	20240112	152500	5159946630	18730	18730	18730	18730	0
208	20240112	152400	5159946630	18730	18730	18730	18730	0
209	20240112	152300	5159946630	18730	18730	18730	18730	0
210	20240112	152200	5159946630	18730	18730	18730	18730	0
211	20240112	152100	5159946630	18730	18730	18730	18730	0
212	20240112	152000	5159946630	18730	18730	18730	18730	0
213	20240112	151900	5159946630	18730	18750	18750	18650	2641
214	20240112	151800	5110517330	18630	18740	18750	18630	2978
215	20240112	151700	5054847110	18740	18740	18740	18740	91
216	20240112	151600	5053141770	18750	18710	18750	18710	631
217	20240112	151500	5041321260	18750	18760	18760	18710	340
218	20240112	151400	5034954770	18750	18710	18760	18710	451
219	20240112	151300	5026498330	18710	18710	18750	18710	3074
220	20240112	151200	4968967310	18700	18760	18760	18700	515
221	20240112	151100	4959321220	18750	18750	18760	18710	628
222	20240112	151000	4947545620	18750	18710	18750	18710	448
223	20240112	150900	4939148760	18750	18740	18750	18700	614
224	20240112	150800	4927649700	18750	18750	18750	18700	773
225	20240112	150700	4913165790	18750	18730	18750	18700	1197
226	20240112	150600	4890750280	18740	18730	18740	18720	360
227	20240112	150500	4884006900	18730	18730	18750	18720	289
228	20240112	150400	4878593580	18720	18760	18770	18700	901
229	20240112	150300	4861699780	18760	18770	18770	18730	531
230	20240112	150200	4851742120	18760	18760	18760	18760	824
231	20240112	150100	4836283880	18760	18760	18760	18760	266
232	20240112	150000	4831293720	18720	18760	18760	18720	412
233	20240112	145900	4823565900	18760	18770	18770	18700	644
234	20240112	145800	4811497740	18770	18760	18770	18760	470
235	20240112	145700	4802676670	18730	18760	18770	18710	803
236	20240112	145600	4787624230	18760	18750	18760	18740	520
237	20240112	145500	4777871910	18750	18710	18750	18710	544
238	20240112	145400	4767676360	18710	18680	18710	18620	3218
239	20240112	145300	4707521300	18680	18680	18680	18590	404
240	20240112	145200	4699978280	18590	18680	18690	18590	622
241	20240112	145100	4688358130	18690	18660	18690	18660	280
242	20240112	145000	4683129680	18640	18610	18650	18580	2571
243	20240112	144900	4635226640	18610	18600	18610	18590	404
244	20240112	144800	4627711150	18600	18580	18600	18580	1077
245	20240112	144700	4607687520	18590	18590	18590	18570	871
246	20240112	144600	4591505420	18590	18580	18590	18570	135
247	20240112	144500	4588997700	18590	18590	18590	18570	318
248	20240112	144400	4583087690	18590	18580	18600	18570	1015
249	20240112	144300	4564231710	18590	18590	18590	18570	410
250	20240112	144200	4556615200	18580	18580	18590	18580	206
251	20240112	144100	4552787600	18590	18600	18600	18580	211
252	20240112	144000	4548865240	18600	18590	18600	18580	227
253	20240112	143900	4544646050	18600	18600	18600	18580	122
254	20240112	143800	4542378620	18600	18590	18600	18580	349
255	20240112	143700	4535890520	18580	18570	18600	18570	217
256	20240112	143600	4531859630	18570	18570	18600	18560	284
257	20240112	143500	4526587040	18580	18600	18600	18560	121
258	20240112	143400	4524338810	18600	18600	18600	18590	153
259	20240112	143300	4521494390	18590	18570	18590	18560	543
260	20240112	143200	4511407250	18590	18600	18600	18560	257
261	20240112	143100	4506630670	18600	18580	18600	18560	117
262	20240112	143000	4504457760	18600	18580	18600	18570	122
263	20240112	142900	4502191850	18600	18600	18600	18570	237
264	20240112	142800	4497789510	18570	18580	18600	18570	227
265	20240112	142700	4493572660	18590	18580	18600	18570	390
266	20240112	142600	4486328050	18580	18590	18600	18570	171
267	20240112	142500	4483151320	18610	18610	18610	18570	116
268	20240112	142400	4480995000	18620	18620	18620	18580	117
269	20240112	142300	4478819440	18620	18620	18620	18570	131
270	20240112	142200	4476383180	18610	18610	18620	18570	2437
271	20240112	142100	4431124640	18610	18590	18610	18590	1155
272	20240112	142000	4409643990	18590	18560	18590	18550	156
273	20240112	141900	4406749470	18560	18550	18560	18550	291
274	20240112	141800	4401350350	18560	18560	18560	18560	230
275	20240112	141700	4397081550	18560	18550	18560	18530	2358
276	20240112	141600	4353351570	18550	18530	18550	18530	909
277	20240112	141500	4336507760	18530	18530	18530	18520	162
278	20240112	141400	4333507350	18530	18540	18540	18520	502
279	20240112	141300	4324206450	18550	18580	18580	18540	181
280	20240112	141200	4320848300	18580	18540	18580	18540	697
281	20240112	141100	4307918360	18530	18550	18560	18530	749
282	20240112	141000	4294031390	18550	18550	18560	18550	435
283	20240112	140900	4285961720	18550	18550	18600	18550	152
284	20240112	140800	4283141920	18550	18590	18590	18550	482
285	20240112	140700	4274199980	18590	18550	18590	18550	110
286	20240112	140600	4272159320	18560	18550	18560	18550	646
287	20240112	140500	4260176010	18520	18520	18550	18520	698
288	20240112	140400	4247248230	18520	18580	18620	18520	144
289	20240112	140300	4244573770	18580	18580	18600	18580	310
290	20240112	140200	4238813850	18590	18600	18600	18580	64
291	20240112	140100	4237623890	18630	18630	18630	18630	47
292	20240112	140000	4236748280	18630	18570	18630	18570	464
293	20240112	135900	4228117410	18550	18510	18550	18490	3326
294	20240112	135800	4166499260	18500	18510	18520	18500	430
295	20240112	135700	4158543700	18510	18500	18510	18500	943
296	20240112	135600	4141097780	18500	18510	18510	18500	343
297	20240112	135500	4134751780	18500	18520	18520	18500	794
298	20240112	135400	4120055330	18510	18530	18540	18510	263
299	20240112	135300	4115184850	18510	18540	18540	18510	155
300	20240112	135200	4112313580	18540	18580	18580	18530	128
301	20240112	135100	4109940710	18530	18550	18570	18520	348
302	20240112	135000	4103487750	18550	18550	18550	18550	361
303	20240112	134900	4096791200	18510	18590	18590	18510	316
304	20240112	134800	4090926820	18580	18510	18580	18510	764
305	20240112	134700	4076772550	18540	18510	18540	18500	1182
306	20240112	134600	4054887290	18500	18500	18520	18500	750
307	20240112	134500	4041010720	18500	18540	18540	18500	655
308	20240112	134400	4028888800	18540	18510	18540	18480	2667
309	20240112	134300	3979549030	18500	18520	18520	18500	978
310	20240112	134200	3961455360	18500	18500	18520	18500	2119
311	20240112	134100	3922252510	18520	18510	18520	18500	3633
312	20240112	134000	3855020950	18510	18510	18520	18510	861
313	20240112	133900	3839078060	18520	18530	18530	18510	1362
314	20240112	133800	3813852980	18540	18530	18550	18530	174
315	20240112	133700	3810628720	18530	18530	18550	18520	753
316	20240112	133600	3796677420	18520	18540	18560	18520	761
317	20240112	133500	3782578820	18540	18530	18540	18530	387
318	20240112	133400	3775405730	18530	18530	18530	18520	326
319	20240112	133300	3769365910	18520	18540	18540	18520	1074
320	20240112	133200	3749465180	18540	18530	18570	18530	805
321	20240112	133100	3734541780	18530	18530	18550	18530	829
322	20240112	133000	3719170110	18530	18550	18560	18530	3887
323	20240112	132900	3647070040	18560	18570	18570	18560	632
324	20240112	132800	3635339430	18570	18590	18590	18560	316
325	20240112	132700	3629470620	18590	18580	18590	18560	2250
326	20240112	132600	3587698700	18580	18610	18610	18580	4003
327	20240112	132500	3513265010	18600	18610	18610	18600	1430
328	20240112	132400	3486655670	18610	18610	18620	18610	520
329	20240112	132300	3476978370	18610	18620	18630	18610	2715
330	20240112	132200	3426425520	18630	18630	18630	18630	206
331	20240112	132100	3422587740	18630	18620	18630	18620	457
332	20240112	132000	3414075040	18630	18630	18640	18630	724
333	20240112	131900	3400586710	18630	18630	18640	18630	912
334	20240112	131800	3383596130	18630	18630	18640	18630	154
335	20240112	131700	3380726870	18630	18630	18640	18630	186
336	20240112	131600	3377260880	18640	18630	18650	18630	1664
337	20240112	131500	3346258880	18640	18640	18650	18630	630
338	20240112	131400	3334518230	18640	18630	18650	18630	1389
339	20240112	131300	3308631030	18630	18630	18630	18630	331
340	20240112	131200	3302464500	18630	18640	18640	18630	601
341	20240112	131100	3291267740	18630	18630	18650	18630	208
342	20240112	131000	3287391620	18650	18640	18650	18630	121
343	20240112	130900	3285136100	18640	18630	18650	18630	794
344	20240112	130800	3270342120	18630	18630	18650	18630	187
345	20240112	130700	3266858190	18630	18640	18640	18630	550
346	20240112	130600	3256609380	18640	18650	18650	18640	1009
347	20240112	130500	3237793080	18650	18690	18700	18650	700
348	20240112	130400	3224735290	18670	18710	18710	18670	7370
349	20240112	130300	3086930740	18720	18710	18720	18710	333
350	20240112	130200	3080700280	18710	18710	18710	18710	370
351	20240112	130100	3073777580	18710	18740	18740	18710	105
352	20240112	130000	3071812040	18710	18740	18740	18710	115
353	20240112	125900	3069660150	18710	18720	18720	18710	492
354	20240112	125800	3060454720	18710	18710	18730	18710	1524
355	20240112	125700	3031925040	18710	18720	18720	18710	236
356	20240112	125600	3027509470	18720	18710	18720	18710	264
357	20240112	125500	3022569960	18710	18710	18710	18710	110
358	20240112	125400	3020511860	18710	18710	18710	18710	104
359	20240112	125300	3018566020	18710	18720	18720	18710	137
360	20240112	125200	3016002740	18720	18710	18720	18710	97
361	20240112	125100	3014187860	18700	18710	18720	18700	485
362	20240112	125000	3005113750	18710	18710	18710	18710	600
363	20240112	124900	2993887750	18710	18720	18720	18710	131
364	20240112	124800	2991436680	18720	18710	18720	18710	122
365	20240112	124700	2989154010	18710	18710	18720	18710	139
366	20240112	124600	2986553310	18710	18710	18720	18710	135
367	20240112	124500	2984027450	18720	18710	18720	18710	121
368	20240112	124400	2981763320	18710	18710	18720	18710	485
369	20240112	124300	2972688960	18710	18720	18720	18710	173
370	20240112	124200	2969451950	18710	18710	18720	18710	420
371	20240112	124100	2961593720	18710	18720	18730	18710	151
372	20240112	124000	2958768370	18730	18720	18730	18710	348
373	20240112	123900	2952256600	18720	18730	18730	18720	234
374	20240112	123800	2947876070	18740	18730	18740	18720	840
375	20240112	123700	2932150100	18720	18740	18750	18720	1955
376	20240112	123600	2895535190	18740	18750	18750	18740	182
377	20240112	123500	2892123830	18760	18750	18760	18750	494
378	20240112	123400	2882860810	18760	18750	18760	18750	161
379	20240112	123300	2879841900	18760	18760	18760	18750	187
380	20240112	123200	2876335590	18750	18760	18760	18750	122
381	20240112	123100	2874048060	18750	18750	18750	18750	109
382	20240112	123000	2872004310	18750	18780	18780	18750	1247
383	20240112	122900	2848606010	18780	18790	18790	18780	100
384	20240112	122800	2846728000	18790	18770	18790	18770	96
385	20240112	122700	2844926060	18760	18770	18770	18760	112
386	20240112	122600	2842824880	18760	18770	18770	18760	100
387	20240112	122500	2840948780	18760	18760	18790	18760	106
388	20240112	122400	2838959970	18750	18770	18770	18750	241
389	20240112	122300	2834439500	18770	18770	18770	18760	121
390	20240112	122200	2832169330	18770	18770	18770	18760	142
391	20240112	122100	2829505070	18760	18790	18790	18760	139
392	20240112	122000	2826897390	18760	18760	18770	18760	163
393	20240112	121900	2823839250	18770	18770	18770	18760	148
394	20240112	121800	2821061470	18760	18770	18770	18760	117
395	20240112	121700	2818866520	18760	18760	18760	18760	203
396	20240112	121600	2815058240	18750	18750	18750	18750	131
397	20240112	121500	2812601990	18750	18750	18750	18750	97
398	20240112	121400	2810783240	18750	18760	18760	18750	99
399	20240112	121300	2808926950	18750	18770	18770	18750	605
400	20240112	121200	2797578710	18800	18760	18800	18760	107
401	20240112	121100	2795570870	18760	18760	18770	18760	116
402	20240112	121000	2793393860	18760	18760	18770	18760	225
403	20240112	120900	2789172850	18760	18770	18770	18760	791
404	20240112	120800	2774325950	18780	18780	18780	18780	371
405	20240112	120700	2767358570	18780	18790	18790	18780	635
406	20240112	120600	2755432230	18780	18790	18790	18780	123
407	20240112	120500	2753122160	18780	18800	18800	18780	140
408	20240112	120400	2750491530	18790	18800	18800	18790	117
409	20240112	120300	2748293070	18790	18790	18810	18790	109
410	20240112	120200	2746244860	18790	18880	18880	18790	103
411	20240112	120100	2744309400	18790	18800	18850	18790	1114
412	20240112	120000	2723329960	18820	18820	18820	18780	150
413	20240112	115900	2720511470	18790	18790	18790	18780	164
414	20240112	115800	2717430130	18790	18820	18820	18790	122
415	20240112	115700	2715136950	18820	18820	18820	18790	2054
416	20240112	115600	2676519300	18810	18810	18810	18810	115
417	20240112	115500	2674356150	18810	18820	18830	18810	558
418	20240112	115400	2663854890	18820	18840	18840	18820	165
419	20240112	115300	2660749190	18840	18840	18840	18820	132
420	20240112	115200	2658264390	18840	18840	18840	18820	150
421	20240112	115100	2655440510	18820	18830	18830	18820	1717
422	20240112	115000	2623109680	18830	18840	18840	18830	819
423	20240112	114900	2607680000	18840	18850	18850	18840	115
424	20240112	114800	2605512900	18840	18850	18850	18840	408
425	20240112	114700	2597822270	18850	18890	18890	18850	163
426	20240112	114600	2594748040	18890	18860	18890	18860	104
427	20240112	114500	2592786570	18860	18860	18860	18860	100
428	20240112	114400	2590900570	18860	18860	18860	18860	198
429	20240112	114300	2587166290	18890	18890	18890	18860	110
430	20240112	114200	2585090470	18890	18880	18890	18870	174
431	20240112	114100	2581805850	18870	18860	18870	18860	222
432	20240112	114000	2577617670	18860	18890	18900	18860	106
433	20240112	113900	2575616990	18900	18860	18900	18860	173
434	20240112	113800	2572351590	18870	18860	18870	18860	198
435	20240112	113700	2568616270	18850	18860	18860	18850	136
436	20240112	113600	2566051750	18900	18880	18900	18860	274
437	20240112	113500	2560879110	18880	18890	18890	18880	478
438	20240112	113400	2551851530	18890	18860	18890	18860	266
439	20240112	113300	2546830940	18860	18860	18860	18860	106
440	20240112	113200	2544831780	18860	18890	18890	18860	107
441	20240112	113100	2542813700	18890	18880	18900	18860	796
442	20240112	113000	2527791040	18880	18900	18900	18880	1241
443	20240112	112900	2504349710	18890	18920	18920	18890	135
444	20240112	112800	2501798790	18900	18910	18910	18880	1682
445	20240112	112700	2470024100	18920	18910	18920	18900	154
446	20240112	112600	2467113370	18920	18910	18920	18900	177
447	20240112	112500	2463767200	18930	18900	18930	18900	953
448	20240112	112400	2445744030	18900	18900	18900	18890	483
449	20240112	112300	2436616300	18900	18890	18900	18880	357
450	20240112	112200	2429872570	18890	18880	18890	18880	151
451	20240112	112100	2427021320	18880	18890	18890	18880	275
452	20240112	112000	2421828740	18880	18880	18880	18870	372
453	20240112	111900	2414806600	18870	18880	18880	18870	431
454	20240112	111800	2406672500	18870	18880	18880	18870	269
455	20240112	111700	2401594510	18870	18860	18880	18860	404
456	20240112	111600	2393969080	18870	18870	18870	18860	194
457	20240112	111500	2390309290	18850	18870	18880	18850	367
458	20240112	111400	2383384470	18870	18870	18880	18870	466
459	20240112	111300	2374590540	18850	18870	18870	18840	216
460	20240112	111200	2370519900	18840	18850	18850	18840	136
461	20240112	111100	2367957370	18840	18850	18870	18840	580
462	20240112	111000	2357026540	18850	18880	18880	18850	1994
463	20240112	110900	2319414220	18890	18890	18890	18870	153
464	20240112	110800	2316526030	18870	18890	18890	18870	373
465	20240112	110700	2309484890	18880	18880	18880	18870	397
466	20240112	110600	2301989620	18870	18870	18880	18870	372
467	20240112	110500	2294969960	18870	18870	18870	18870	129
468	20240112	110400	2292535730	18860	18870	18870	18860	679
469	20240112	110300	2279728440	18860	18850	18870	18840	698
470	20240112	110200	2266563800	18850	18830	18850	18820	618
471	20240112	110100	2254920030	18830	18860	18870	18830	252
472	20240112	110000	2250173490	18850	18880	18880	18850	1193
473	20240112	105900	2227665570	18880	18880	18880	18870	797
474	20240112	105800	2212619190	18880	18870	18880	18860	163
475	20240112	105700	2209544120	18870	18870	18870	18830	269
476	20240112	105600	2204470490	18830	18840	18870	18830	148
477	20240112	105500	2201683310	18830	18840	18840	18830	148
478	20240112	105400	2198895560	18840	18870	18870	18840	195
479	20240112	105300	2195216510	18870	18840	18870	18840	2029
480	20240112	105200	2156973010	18830	18800	18840	18800	244
481	20240112	105100	2152381360	18800	18800	18840	18790	426
482	20240112	105000	2144364030	18800	18790	18800	18790	102
483	20240112	104900	2142447390	18780	18800	18850	18780	917
484	20240112	104800	2125188890	18760	18800	18800	18760	130
485	20240112	104700	2122748880	18820	18820	18820	18760	298
486	20240112	104600	2117145710	18760	18830	18830	18760	142
487	20240112	104500	2114480570	18750	18840	18850	18750	347
488	20240112	104400	2107951190	18840	18830	18840	18830	312
489	20240112	104300	2102073210	18840	18780	18840	18750	149
490	20240112	104200	2099277710	18750	18760	18800	18740	452
491	20240112	104100	2090801030	18760	18760	18760	18760	100
492	20240112	104000	2088925030	18740	18750	18750	18740	126
493	20240112	103900	2086563330	18730	18820	18840	18730	921
494	20240112	103800	2069236740	18770	18730	18770	18730	985
495	20240112	103700	2050756330	18730	18770	18770	18730	693
496	20240112	103600	2037774430	18770	18750	18770	18730	204
497	20240112	103500	2033951720	18750	18770	18770	18750	234
498	20240112	103400	2029563120	18760	18840	18840	18760	245
499	20240112	103300	2024964350	18840	18840	18840	18750	125
500	20240112	103200	2022619590	18760	18760	18760	18760	152
501	20240112	103100	2019768070	18740	18780	18850	18740	1029
502	20240112	103000	2000406790	18720	18780	18780	18720	130
503	20240112	102900	1997971310	18780	18780	18780	18710	113
504	20240112	102800	1995856300	18700	18780	18780	18700	403
505	20240112	102700	1988296120	18780	18780	18780	18700	180
506	20240112	102600	1984927590	18720	18770	18770	18710	274
507	20240112	102500	1979793010	18770	18750	18770	18700	243
508	20240112	102400	1975244920	18700	18700	18730	18700	333
509	20240112	102300	1969014410	18690	18690	18700	18680	133
510	20240112	102200	1966528960	18690	18690	18710	18690	106
511	20240112	102100	1964547700	18680	18680	18680	18680	233
512	20240112	102000	1960195260	18680	18720	18720	18680	125
513	20240112	101900	1957859440	18730	18670	18730	18670	821
514	20240112	101800	1942531130	18670	18680	18750	18670	2095
515	20240112	101700	1903411600	18690	18690	18690	18670	431
516	20240112	101600	1895359510	18690	18680	18700	18680	761
517	20240112	101500	1881136320	18690	18660	18690	18660	197
518	20240112	101400	1877458300	18660	18680	18690	18660	569
519	20240112	101300	1866833860	18690	18700	18700	18670	275
520	20240112	101200	1861697560	18700	18750	18750	18700	404
521	20240112	101100	1854141910	18750	18700	18750	18700	201
522	20240112	101000	1850383060	18690	18700	18700	18680	264
523	20240112	100900	1845450040	18770	18780	18780	18670	115
524	20240112	100800	1843302560	18790	18720	18790	18650	585
525	20240112	100700	1832372740	18670	18650	18670	18650	844
526	20240112	100600	1816623530	18670	18650	18670	18650	524
527	20240112	100500	1806843410	18650	18670	18670	18640	317
528	20240112	100400	1800932320	18670	18710	18730	18660	1402
529	20240112	100300	1774737650	18700	18710	18710	18700	288
530	20240112	100200	1769352040	18700	18700	18720	18680	215
531	20240112	100100	1765329650	18700	18660	18710	18620	798
532	20240112	100000	1750421050	18670	18670	18670	18610	277
533	20240112	095900	1745257890	18610	18660	18680	18610	5671
534	20240112	095800	1639681320	18610	18610	18670	18610	2779
535	20240112	095700	1587916770	18610	18640	18650	18600	813
536	20240112	095600	1572783240	18610	18620	18630	18600	2166
537	20240112	095500	1532480700	18620	18640	18650	18600	3344
538	20240112	095400	1470227570	18640	18660	18690	18620	988
539	20240112	095300	1451805640	18660	18700	18710	18650	1518
540	20240112	095200	1423450640	18700	18710	18720	18690	1669
541	20240112	095100	1392237500	18720	18730	18740	18700	1807
542	20240112	095000	1358417350	18740	18740	18740	18710	1527
543	20240112	094900	1329820930	18740	18800	18800	18740	1691
544	20240112	094800	1298090750	18790	18810	18810	18780	1084
545	20240112	094700	1277712240	18820	18820	18830	18820	288
546	20240112	094600	1272291450	18820	18830	18830	18820	48
547	20240112	094500	1271387970	18820	18830	18830	18820	16
548	20240112	094400	1271086700	18830	18830	18830	18800	1075
549	20240112	094300	1250860830	18800	18780	18840	18770	914
550	20240112	094200	1233696110	18780	18850	18850	18770	1923
551	20240112	094100	1197520260	18850	18850	18860	18850	297
552	20240112	094000	1191921570	18830	18860	18860	18830	593
553	20240112	093900	1180749980	18860	18850	18870	18850	857
554	20240112	093800	1164588360	18850	18900	18900	18850	2029
555	20240112	093700	1126310970	18900	18930	18930	18900	672
556	20240112	093600	1113605650	18920	18960	18960	18920	861
557	20240112	093500	1097296280	18970	18970	18970	18960	173
558	20240112	093400	1094014960	18970	18950	18970	18950	523
559	20240112	093300	1084094760	18950	18930	18960	18930	616
560	20240112	093200	1072424930	18910	18930	18940	18910	932
561	20240112	093100	1054789180	18930	19000	19000	18930	2050
562	20240112	093000	1015901630	19010	19030	19030	19000	2727
563	20240112	092900	964045140	19040	19060	19070	19040	475
564	20240112	092800	954995130	19070	19020	19070	19020	267
565	20240112	092700	949906140	19070	19080	19080	19010	612
566	20240112	092600	938248440	19080	19040	19100	19010	644
567	20240112	092500	925963460	19100	19040	19100	19020	2655
568	20240112	092400	875326220	19040	19080	19080	19010	1799
569	20240112	092300	841056670	19080	19090	19100	19050	2241
570	20240112	092200	798280920	19100	19070	19130	19030	1886
571	20240112	092100	762295450	19080	19060	19080	19010	3049
572	20240112	092000	704178330	19060	18990	19060	18980	1930
573	20240112	091900	667502480	18980	18960	18980	18950	1026
574	20240112	091800	648038500	18960	18940	18960	18940	912
575	20240112	091700	630750620	18940	18960	18960	18930	2643
576	20240112	091600	580699860	18960	18930	18960	18930	786
577	20240112	091500	565809560	18930	18900	18950	18900	656
578	20240112	091400	553397440	18900	18870	18900	18840	2174
579	20240112	091300	512346490	18850	18870	18890	18850	591
580	20240112	091200	501194570	18860	18800	18860	18800	1431
581	20240112	091100	474263900	18750	18780	18800	18740	504
582	20240112	091000	464803390	18800	18740	18800	18740	1630
583	20240112	090900	434175670	18740	18770	18780	18740	642
584	20240112	090800	422133880	18780	18780	18790	18720	944
585	20240112	090700	404428120	18780	18730	18780	18710	1561
586	20240112	090600	375151800	18730	18790	18790	18730	899
587	20240112	090500	358301040	18790	18760	18790	18740	1680
588	20240112	090400	326788500	18750	18800	18800	18750	426
589	20240112	090300	318789510	18800	18850	18850	18750	1941
590	20240112	090200	282294980	18840	18790	18860	18750	2277
591	20240112	090100	239492280	18790	18630	18790	18600	1890
592	20240112	090000	204183500	18640	18620	18650	18600	10770