KissMeData/007810/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	185000	4417030960	18670	18670	18670	18670	7689
3	20240115	184900	4417030960	18670	18670	18670	18670	0
4	20240115	184800	4417030960	18670	18670	18670	18670	0
5	20240115	184700	4417030960	18670	18670	18670	18670	0
6	20240115	184600	4417030960	18670	18670	18670	18670	0
7	20240115	184500	4417030960	18670	18670	18670	18670	0
8	20240115	184400	4417030960	18670	18670	18670	18670	0
9	20240115	184300	4417030960	18670	18670	18670	18670	0
10	20240115	184200	4417030960	18670	18670	18670	18670	0
11	20240115	184100	4417030960	18670	18670	18670	18670	0
12	20240115	184000	4417030960	18670	18670	18670	18670	0
13	20240115	183900	4417030960	18670	18670	18670	18670	0
14	20240115	183800	4417030960	18670	18670	18670	18670	0
15	20240115	183700	4417030960	18670	18670	18670	18670	0
16	20240115	183600	4417030960	18670	18670	18670	18670	0
17	20240115	183500	4417030960	18670	18670	18670	18670	0
18	20240115	183400	4417030960	18670	18670	18670	18670	0
19	20240115	183300	4417030960	18670	18670	18670	18670	0
20	20240115	183200	4417030960	18670	18670	18670	18670	0
21	20240115	183100	4417030960	18670	18670	18670	18670	0
22	20240115	183000	4417030960	18670	18670	18670	18670	0
23	20240115	182900	4417030960	18670	18670	18670	18670	0
24	20240115	182800	4417030960	18670	18670	18670	18670	0
25	20240115	182700	4417030960	18670	18670	18670	18670	0
26	20240115	182600	4417030960	18670	18670	18670	18670	0
27	20240115	182500	4417030960	18670	18670	18670	18670	0
28	20240115	182400	4417030960	18670	18670	18670	18670	0
29	20240115	182300	4417030960	18670	18670	18670	18670	0
30	20240115	182200	4417030960	18670	18670	18670	18670	0
31	20240115	182100	4417030960	18670	18670	18670	18670	0
32	20240115	182000	4417030960	18670	18670	18670	18670	7689
33	20240115	181900	4417030960	18670	18670	18670	18670	0
34	20240115	181800	4417030960	18670	18670	18670	18670	0
35	20240115	181700	4417030960	18670	18670	18670	18670	0
36	20240115	181600	4417030960	18670	18670	18670	18670	0
37	20240115	181500	4417030960	18670	18670	18670	18670	0
38	20240115	181400	4417030960	18670	18670	18670	18670	0
39	20240115	181300	4417030960	18670	18670	18670	18670	0
40	20240115	181200	4417030960	18670	18670	18670	18670	0
41	20240115	181100	4417030960	18670	18670	18670	18670	0
42	20240115	181000	4417030960	18670	18670	18670	18670	0
43	20240115	180900	4417030960	18670	18670	18670	18670	0
44	20240115	180800	4417030960	18670	18670	18670	18670	0
45	20240115	180700	4417030960	18670	18670	18670	18670	0
46	20240115	180600	4417030960	18670	18670	18670	18670	0
47	20240115	180500	4417030960	18670	18670	18670	18670	0
48	20240115	180400	4417030960	18670	18670	18670	18670	0
49	20240115	180300	4417030960	18670	18670	18670	18670	0
50	20240115	180200	4417030960	18670	18670	18670	18670	0
51	20240115	180100	4417030960	18670	18670	18670	18670	0
52	20240115	180000	4417030960	18670	18670	18670	18670	0
53	20240115	175900	4417030960	18670	18670	18670	18670	0
54	20240115	175800	4417030960	18670	18670	18670	18670	0
55	20240115	175700	4417030960	18670	18670	18670	18670	0
56	20240115	175600	4417030960	18670	18670	18670	18670	0
57	20240115	175500	4417030960	18670	18670	18670	18670	0
58	20240115	175400	4417030960	18670	18670	18670	18670	0
59	20240115	175300	4417030960	18670	18670	18670	18670	0
60	20240115	175200	4417030960	18670	18670	18670	18670	0
61	20240115	175100	4417030960	18670	18670	18670	18670	0
62	20240115	175000	4417030960	18670	18670	18670	18670	7689
63	20240115	174900	4417030960	18670	18670	18670	18670	0
64	20240115	174800	4417030960	18670	18670	18670	18670	0
65	20240115	174700	4417030960	18670	18670	18670	18670	0
66	20240115	174600	4417030960	18670	18670	18670	18670	0
67	20240115	174500	4417030960	18670	18670	18670	18670	0
68	20240115	174400	4417030960	18670	18670	18670	18670	0
69	20240115	174300	4417030960	18670	18670	18670	18670	0
70	20240115	174200	4417030960	18670	18670	18670	18670	0
71	20240115	174100	4417030960	18670	18670	18670	18670	0
72	20240115	174000	4417030960	18670	18670	18670	18670	0
73	20240115	173900	4417030960	18670	18670	18670	18670	0
74	20240115	173800	4417030960	18670	18670	18670	18670	0
75	20240115	173700	4417030960	18670	18670	18670	18670	0
76	20240115	173600	4417030960	18670	18670	18670	18670	0
77	20240115	173500	4417030960	18670	18670	18670	18670	0
78	20240115	173400	4417030960	18670	18670	18670	18670	0
79	20240115	173300	4417030960	18670	18670	18670	18670	0
80	20240115	173200	4417030960	18670	18670	18670	18670	0
81	20240115	173100	4417030960	18670	18670	18670	18670	0
82	20240115	173000	4417030960	18670	18670	18670	18670	0
83	20240115	172900	4417030960	18670	18670	18670	18670	0
84	20240115	172800	4417030960	18670	18670	18670	18670	0
85	20240115	172700	4417030960	18670	18670	18670	18670	0
86	20240115	172600	4417030960	18670	18670	18670	18670	0
87	20240115	172500	4417030960	18670	18670	18670	18670	0
88	20240115	172400	4417030960	18670	18670	18670	18670	0
89	20240115	172300	4417030960	18670	18670	18670	18670	0
90	20240115	172200	4417030960	18670	18670	18670	18670	0
91	20240115	172100	4417030960	18670	18670	18670	18670	0
92	20240115	172000	4417030960	18670	18670	18670	18670	7689
93	20240115	171900	4417030960	18670	18670	18670	18670	0
94	20240115	171800	4417030960	18670	18670	18670	18670	0
95	20240115	171700	4417030960	18670	18670	18670	18670	0
96	20240115	171600	4417030960	18670	18670	18670	18670	0
97	20240115	171500	4417030960	18670	18670	18670	18670	0
98	20240115	171400	4417030960	18670	18670	18670	18670	0
99	20240115	171300	4417030960	18670	18670	18670	18670	0
100	20240115	171200	4417030960	18670	18670	18670	18670	0
101	20240115	171100	4417030960	18670	18670	18670	18670	0
102	20240115	171000	4417030960	18670	18670	18670	18670	0
103	20240115	170900	4417030960	18670	18670	18670	18670	0
104	20240115	170800	4417030960	18670	18670	18670	18670	0
105	20240115	170700	4417030960	18670	18670	18670	18670	0
106	20240115	170600	4417030960	18670	18670	18670	18670	0
107	20240115	170500	4417030960	18670	18670	18670	18670	0
108	20240115	170400	4417030960	18670	18670	18670	18670	0
109	20240115	170300	4417030960	18670	18670	18670	18670	0
110	20240115	170200	4417030960	18670	18670	18670	18670	0
111	20240115	170100	4417030960	18670	18670	18670	18670	0
112	20240115	170000	4417030960	18670	18670	18670	18670	0
113	20240115	165900	4417030960	18670	18670	18670	18670	0
114	20240115	165800	4417030960	18670	18670	18670	18670	0
115	20240115	165700	4417030960	18670	18670	18670	18670	0
116	20240115	165600	4417030960	18670	18670	18670	18670	0
117	20240115	165500	4417030960	18670	18670	18670	18670	0
118	20240115	165400	4417030960	18670	18670	18670	18670	0
119	20240115	165300	4417030960	18670	18670	18670	18670	0
120	20240115	165200	4417030960	18670	18670	18670	18670	0
121	20240115	165100	4417030960	18670	18670	18670	18670	0
122	20240115	165000	4417030960	18670	18670	18670	18670	7689
123	20240115	164900	4417030960	18670	18670	18670	18670	0
124	20240115	164800	4417030960	18670	18670	18670	18670	0
125	20240115	164700	4417030960	18670	18670	18670	18670	0
126	20240115	164600	4417030960	18670	18670	18670	18670	0
127	20240115	164500	4417030960	18670	18670	18670	18670	0
128	20240115	164400	4417030960	18670	18670	18670	18670	0
129	20240115	164300	4417030960	18670	18670	18670	18670	0
130	20240115	164200	4417030960	18670	18670	18670	18670	0
131	20240115	164100	4417030960	18670	18670	18670	18670	0
132	20240115	164000	4417030960	18670	18670	18670	18670	0
133	20240115	163900	4417030960	18670	18670	18670	18670	0
134	20240115	163800	4417030960	18670	18670	18670	18670	0
135	20240115	163700	4417030960	18670	18670	18670	18670	0
136	20240115	163600	4417030960	18670	18670	18670	18670	0
137	20240115	163500	4417030960	18670	18670	18670	18670	0
138	20240115	163400	4417030960	18670	18670	18670	18670	0
139	20240115	163300	4417030960	18670	18670	18670	18670	0
140	20240115	163200	4417030960	18670	18670	18670	18670	0
141	20240115	163100	4417030960	18670	18670	18670	18670	0
142	20240115	163000	4417030960	18670	18670	18670	18670	0
143	20240115	162900	4417030960	18670	18670	18670	18670	0
144	20240115	162800	4417030960	18670	18670	18670	18670	0
145	20240115	162700	4417030960	18670	18670	18670	18670	0
146	20240115	162600	4417030960	18670	18670	18670	18670	0
147	20240115	162500	4417030960	18670	18670	18670	18670	0
148	20240115	162400	4417030960	18670	18670	18670	18670	0
149	20240115	162300	4417030960	18670	18670	18670	18670	0
150	20240115	162200	4417030960	18670	18670	18670	18670	0
151	20240115	162100	4417030960	18670	18670	18670	18670	0
152	20240115	162000	4417030960	18670	18670	18670	18670	7689
153	20240115	161900	4417030960	18670	18670	18670	18670	0
154	20240115	161800	4417030960	18670	18670	18670	18670	0
155	20240115	161700	4417030960	18670	18670	18670	18670	0
156	20240115	161600	4417030960	18670	18670	18670	18670	0
157	20240115	161500	4417030960	18670	18670	18670	18670	0
158	20240115	161400	4417030960	18670	18670	18670	18670	0
159	20240115	161300	4417030960	18670	18670	18670	18670	0
160	20240115	161200	4417030960	18670	18670	18670	18670	0
161	20240115	161100	4417030960	18670	18670	18670	18670	0
162	20240115	161000	4417030960	18670	18670	18670	18670	0
163	20240115	160900	4417030960	18670	18670	18670	18670	0
164	20240115	160800	4417030960	18670	18670	18670	18670	0
165	20240115	160700	4417030960	18670	18670	18670	18670	0
166	20240115	160600	4417030960	18670	18670	18670	18670	0
167	20240115	160500	4417030960	18670	18670	18670	18670	0
168	20240115	160400	4417030960	18670	18670	18670	18670	0
169	20240115	160300	4417030960	18670	18670	18670	18670	0
170	20240115	160200	4417030960	18670	18670	18670	18670	0
171	20240115	160100	4417030960	18670	18670	18670	18670	0
172	20240115	160000	4417030960	18670	18670	18670	18670	0
173	20240115	155900	4417030960	18670	18670	18670	18670	0
174	20240115	155800	4417030960	18670	18670	18670	18670	0
175	20240115	155700	4417030960	18670	18670	18670	18670	0
176	20240115	155600	4417030960	18670	18670	18670	18670	0
177	20240115	155500	4417030960	18670	18670	18670	18670	0
178	20240115	155400	4417030960	18670	18670	18670	18670	0
179	20240115	155300	4417030960	18670	18670	18670	18670	0
180	20240115	155200	4417030960	18670	18670	18670	18670	0
181	20240115	155100	4417030960	18670	18670	18670	18670	0
182	20240115	155000	4417030960	18670	18670	18670	18670	7689
183	20240115	154900	4417030960	18670	18670	18670	18670	0
184	20240115	154800	4417030960	18670	18670	18670	18670	0
185	20240115	154700	4417030960	18670	18670	18670	18670	0
186	20240115	154600	4417030960	18670	18670	18670	18670	0
187	20240115	154500	4417030960	18670	18670	18670	18670	0
188	20240115	154400	4417030960	18670	18670	18670	18670	0
189	20240115	154300	4417030960	18670	18670	18670	18670	0
190	20240115	154200	4417030960	18670	18670	18670	18670	0
191	20240115	154100	4417030960	18670	18670	18670	18670	0
192	20240115	154000	4417030960	18670	18670	18670	18670	0
193	20240115	153900	4417030960	18670	18670	18670	18670	0
194	20240115	153800	4417030960	18670	18670	18670	18670	0
195	20240115	153700	4417030960	18670	18670	18670	18670	0
196	20240115	153600	4417030960	18670	18670	18670	18670	0
197	20240115	153500	4417030960	18670	18670	18670	18670	0
198	20240115	153400	4417030960	18670	18670	18670	18670	0
199	20240115	153300	4417030960	18670	18670	18670	18670	0
200	20240115	153200	4417030960	18670	18670	18670	18670	0
201	20240115	153100	4417030960	18670	18670	18670	18670	0
202	20240115	153000	4417030960	18670	18670	18670	18670	7689
203	20240115	152900	4273477330	18690	18690	18690	18690	0
204	20240115	152800	4273477330	18690	18690	18690	18690	0
205	20240115	152700	4273477330	18690	18690	18690	18690	0
206	20240115	152600	4273477330	18690	18690	18690	18690	0
207	20240115	152500	4273477330	18690	18690	18690	18690	0
208	20240115	152400	4273477330	18690	18690	18690	18690	0
209	20240115	152300	4273477330	18690	18690	18690	18690	0
210	20240115	152200	4273477330	18690	18690	18690	18690	0
211	20240115	152100	4273477330	18690	18690	18690	18690	0
212	20240115	152000	4273477330	18690	18690	18690	18690	0
213	20240115	151900	4273477330	18690	18670	18690	18650	1082
214	20240115	151800	4253286450	18660	18680	18680	18660	404
215	20240115	151700	4245743360	18690	18690	18690	18680	598
216	20240115	151600	4234572270	18700	18710	18710	18680	440
217	20240115	151500	4226349090	18710	18700	18710	18700	230
218	20240115	151400	4222046250	18700	18720	18720	18690	126
219	20240115	151300	4219689240	18710	18680	18720	18670	174
220	20240115	151200	4216435110	18680	18700	18730	18670	875
221	20240115	151100	4200066070	18690	18700	18700	18660	1041
222	20240115	151000	4180609440	18700	18690	18700	18680	471
223	20240115	150900	4171808730	18690	18680	18690	18680	317
224	20240115	150800	4165886190	18670	18670	18680	18670	174
225	20240115	150700	4162636790	18680	18670	18680	18660	164
226	20240115	150600	4159574160	18660	18680	18690	18660	137
227	20240115	150500	4157014970	18680	18680	18690	18600	607
228	20240115	150400	4145693460	18680	18670	18680	18660	269
229	20240115	150300	4140669630	18670	18660	18670	18660	854
230	20240115	150200	4124732220	18660	18660	18670	18650	207
231	20240115	150100	4120870050	18660	18620	18660	18620	498
232	20240115	150000	4111586090	18620	18630	18640	18620	217
233	20240115	145900	4107541860	18650	18650	18660	18630	377
234	20240115	145800	4100511040	18650	18630	18660	18610	730
235	20240115	145700	4086909020	18620	18600	18630	18590	1169
236	20240115	145600	4065148070	18600	18560	18600	18540	1737
237	20240115	145500	4032883370	18550	18510	18560	18510	2071
238	20240115	145400	3994480840	18510	18530	18530	18510	904
239	20240115	145300	3977741940	18530	18530	18540	18520	502
240	20240115	145200	3968440420	18540	18530	18550	18520	431
241	20240115	145100	3960452460	18530	18530	18550	18530	738
242	20240115	145000	3946775740	18530	18510	18540	18510	653
243	20240115	144900	3934676180	18520	18510	18520	18510	271
244	20240115	144800	3929659200	18510	18520	18520	18510	312
245	20240115	144700	3923883240	18510	18520	18530	18510	352
246	20240115	144600	3917365720	18530	18520	18530	18520	483
247	20240115	144500	3908419770	18520	18540	18550	18520	860
248	20240115	144400	3892486930	18540	18540	18540	18530	376
249	20240115	144300	3885519090	18540	18550	18550	18530	223
250	20240115	144200	3881385910	18550	18540	18570	18530	106
251	20240115	144100	3879420020	18540	18550	18550	18540	254
252	20240115	144000	3874710190	18550	18560	18570	18550	309
253	20240115	143900	3868977230	18560	18540	18570	18540	820
254	20240115	143800	3853770880	18540	18550	18560	18540	333
255	20240115	143700	3847595470	18550	18560	18560	18540	201
256	20240115	143600	3843868260	18580	18570	18580	18540	251
257	20240115	143500	3839212420	18580	18540	18580	18540	406
258	20240115	143400	3831683740	18550	18570	18570	18550	400
259	20240115	143300	3824262540	18560	18550	18560	18550	313
260	20240115	143200	3818455440	18550	18570	18580	18550	132
261	20240115	143100	3816004840	18580	18590	18590	18570	224
262	20240115	143000	3811843160	18580	18570	18580	18570	343
263	20240115	142900	3805472010	18580	18580	18590	18570	264
264	20240115	142800	3800568280	18590	18580	18590	18570	380
265	20240115	142700	3793508580	18570	18590	18600	18570	312
266	20240115	142600	3787708670	18620	18600	18620	18590	307
267	20240115	142500	3781997220	18620	18620	18630	18600	275
268	20240115	142400	3776879490	18620	18580	18620	18570	806
269	20240115	142300	3761897600	18580	18580	18590	18580	335
270	20240115	142200	3755672140	18570	18570	18590	18570	450
271	20240115	142100	3747313730	18570	18580	18580	18570	159
272	20240115	142000	3744359990	18590	18560	18590	18550	1061
273	20240115	141900	3724659650	18560	18530	18570	18530	7648
274	20240115	141800	3582788060	18530	18520	18530	18510	342
275	20240115	141700	3576455650	18520	18530	18530	18510	125
276	20240115	141600	3574140680	18540	18510	18540	18500	1601
277	20240115	141500	3544516830	18500	18520	18530	18500	2382
278	20240115	141400	3500417310	18530	18540	18540	18530	141
279	20240115	141300	3497803810	18550	18530	18550	18520	272
280	20240115	141200	3492762980	18540	18530	18550	18530	111
281	20240115	141100	3490705240	18520	18530	18530	18520	253
282	20240115	141000	3486018990	18530	18540	18540	18530	360
283	20240115	140900	3479346540	18540	18550	18550	18530	261
284	20240115	140800	3474506120	18560	18540	18570	18540	67
285	20240115	140700	3473262590	18530	18540	18540	18530	1829
286	20240115	140600	3439368540	18550	18560	18560	18540	109
287	20240115	140500	3437346580	18560	18570	18580	18560	213
288	20240115	140400	3433389820	18560	18570	18570	18530	708
289	20240115	140300	3420264800	18580	18550	18580	18540	69
290	20240115	140200	3418983780	18560	18550	18580	18540	361
291	20240115	140100	3412287580	18540	18570	18580	18540	154
292	20240115	140000	3409430090	18550	18560	18580	18540	279
293	20240115	135900	3404252790	18550	18540	18570	18540	134
294	20240115	135800	3401766780	18550	18540	18570	18540	219
295	20240115	135700	3397704860	18540	18540	18550	18540	163
296	20240115	135600	3394682620	18550	18530	18570	18530	195
297	20240115	135500	3391066360	18540	18540	18570	18540	241
298	20240115	135400	3386595880	18550	18560	18570	18550	227
299	20240115	135300	3382383030	18570	18550	18580	18550	336
300	20240115	135200	3376146850	18570	18550	18570	18550	319
301	20240115	135100	3370226330	18560	18550	18570	18540	86
302	20240115	135000	3368629970	18550	18540	18570	18540	179
303	20240115	134900	3365310700	18550	18540	18550	18540	342
304	20240115	134800	3358969520	18550	18540	18550	18540	368
305	20240115	134700	3352144630	18550	18530	18550	18530	249
306	20240115	134600	3347529550	18540	18550	18550	18530	128
307	20240115	134500	3345156110	18550	18530	18560	18530	73
308	20240115	134400	3343801700	18540	18530	18540	18520	463
309	20240115	134300	3335223390	18520	18540	18540	18520	496
310	20240115	134200	3326036860	18520	18540	18540	18520	465
311	20240115	134100	3317423640	18540	18570	18570	18540	142
312	20240115	134000	3314789230	18560	18520	18570	18520	305
313	20240115	133900	3309134340	18560	18540	18560	18540	232
314	20240115	133800	3304832050	18550	18540	18550	18530	341
315	20240115	133700	3298511540	18550	18550	18560	18540	277
316	20240115	133600	3293372640	18550	18570	18570	18540	678
317	20240115	133500	3280794060	18570	18540	18570	18540	607
318	20240115	133400	3269539000	18550	18570	18570	18510	164
319	20240115	133300	3266498960	18570	18560	18570	18520	209
320	20240115	133200	3262623910	18560	18570	18580	18520	290
321	20240115	133100	3257238640	18570	18530	18570	18510	913
322	20240115	133000	3240327710	18520	18560	18560	18520	582
323	20240115	132900	3229531640	18560	18550	18580	18550	266
324	20240115	132800	3224595170	18580	18520	18580	18490	409
325	20240115	132700	3217022090	18540	18500	18550	18500	64
326	20240115	132600	3215835360	18570	18580	18580	18490	68
327	20240115	132500	3214572470	18490	18510	18580	18490	585
328	20240115	132400	3203748210	18510	18510	18510	18500	213
329	20240115	132300	3199806990	18510	18520	18530	18500	983
330	20240115	132200	3181618390	18520	18560	18560	18520	188
331	20240115	132100	3178133230	18540	18520	18580	18520	704
332	20240115	132000	3165092160	18520	18490	18520	18490	934
333	20240115	131900	3147801260	18500	18470	18500	18470	732
334	20240115	131800	3134271740	18460	18450	18470	18450	162
335	20240115	131700	3131281110	18460	18460	18460	18460	287
336	20240115	131600	3125983090	18450	18450	18460	18450	443
337	20240115	131500	3117805400	18450	18430	18470	18430	185
338	20240115	131400	3114391940	18430	18440	18440	18430	534
339	20240115	131300	3104548980	18430	18430	18450	18430	288
340	20240115	131200	3099238730	18430	18420	18440	18420	215
341	20240115	131100	3095275150	18450	18420	18450	18420	449
342	20240115	131000	3087001210	18400	18450	18470	18400	3100
343	20240115	130900	3029874720	18440	18440	18440	18420	1027
344	20240115	130800	3010941930	18420	18420	18430	18420	833
345	20240115	130700	2995596180	18420	18440	18440	18420	326
346	20240115	130600	2989589380	18440	18460	18460	18430	1846
347	20240115	130500	2955537520	18460	18460	18470	18460	521
348	20240115	130400	2945919810	18460	18470	18470	18460	839
349	20240115	130300	2930425540	18480	18470	18480	18470	751
350	20240115	130200	2916554560	18470	18480	18490	18470	609
351	20240115	130100	2905302810	18490	18490	18500	18490	114
352	20240115	130000	2903194940	18500	18480	18510	18470	571
353	20240115	125900	2892640590	18470	18480	18490	18470	320
354	20240115	125800	2886727780	18480	18480	18480	18470	835
355	20240115	125700	2871303080	18480	18480	18490	18480	709
356	20240115	125600	2858200500	18480	18480	18480	18480	773
357	20240115	125500	2843915460	18490	18500	18500	18490	913
358	20240115	125400	2827034080	18500	18500	18500	18490	1019
359	20240115	125300	2808187290	18500	18500	18510	18500	341
360	20240115	125200	2801878390	18500	18500	18510	18500	1048
361	20240115	125100	2782490230	18500	18500	18510	18500	577
362	20240115	125000	2771815510	18510	18500	18510	18500	1186
363	20240115	124900	2749872310	18500	18500	18510	18500	767
364	20240115	124800	2735682120	18500	18500	18510	18500	321
365	20240115	124700	2729741700	18500	18510	18510	18500	171
366	20240115	124600	2726578190	18500	18520	18520	18500	492
367	20240115	124500	2717471190	18520	18510	18520	18510	407
368	20240115	124400	2709936740	18510	18520	18520	18510	147
369	20240115	124300	2707215560	18520	18510	18530	18500	287
370	20240115	124200	2701903800	18510	18510	18510	18500	501
371	20240115	124100	2692632450	18510	18530	18530	18510	1716
372	20240115	124000	2660863760	18530	18530	18530	18510	811
373	20240115	123900	2645844620	18520	18520	18530	18520	834
374	20240115	123800	2630396650	18520	18530	18530	18520	709
375	20240115	123700	2617264250	18530	18520	18530	18520	441
376	20240115	123600	2609093230	18520	18530	18530	18520	2086
377	20240115	123500	2570456490	18530	18560	18560	18530	473
378	20240115	123400	2561686590	18560	18570	18570	18560	438
379	20240115	123300	2553557040	18560	18560	18560	18560	79
380	20240115	123200	2552090800	18510	18600	18600	18510	6618
381	20240115	123100	2429212140	18610	18610	18610	18600	671
382	20240115	123000	2416726610	18620	18610	18620	18610	276
383	20240115	122900	2411588930	18610	18620	18620	18610	642
384	20240115	122800	2399640100	18620	18610	18620	18610	238
385	20240115	122700	2395210200	18610	18620	18640	18610	214
386	20240115	122600	2391225500	18620	18620	18620	18610	244
387	20240115	122500	2386683740	18620	18610	18620	18610	257
388	20240115	122400	2381899800	18620	18600	18620	18600	167
389	20240115	122300	2378793190	18610	18610	18610	18600	717
390	20240115	122200	2365454460	18610	18610	18610	18600	478
391	20240115	122100	2356563190	18610	18610	18610	18600	325
392	20240115	122000	2350516650	18600	18610	18610	18600	153
393	20240115	121900	2347669330	18610	18620	18620	18610	12
394	20240115	121800	2347445990	18610	18610	18620	18600	428
395	20240115	121700	2339479140	18610	18610	18610	18610	343
396	20240115	121600	2333095910	18620	18620	18620	18620	27
397	20240115	121500	2332593170	18620	18610	18620	18610	190
398	20240115	121400	2329055380	18610	18610	18610	18610	180
399	20240115	121300	2325705580	18610	18610	18610	18610	644
400	20240115	121200	2313720740	18610	18610	18620	18610	252
401	20240115	121100	2309030020	18610	18620	18620	18610	212
402	20240115	121000	2305082600	18630	18630	18630	18620	225
403	20240115	120900	2300890960	18630	18640	18640	18630	125
404	20240115	120800	2298560970	18640	18630	18640	18630	205
405	20240115	120700	2294741220	18640	18630	18640	18620	384
406	20240115	120600	2287586310	18630	18620	18640	18620	288
407	20240115	120500	2282219600	18620	18620	18630	18620	182
408	20240115	120400	2278830650	18620	18620	18620	18610	293
409	20240115	120300	2273375010	18630	18620	18640	18620	164
410	20240115	120200	2270320950	18630	18630	18630	18610	884
411	20240115	120100	2253860020	18630	18640	18640	18630	278
412	20240115	120000	2248680860	18630	18640	18640	18630	532
413	20240115	115900	2238766450	18640	18640	18640	18640	226
414	20240115	115800	2234553810	18640	18640	18640	18630	370
415	20240115	115700	2227657110	18650	18670	18670	18630	189
416	20240115	115600	2224134150	18640	18640	18650	18630	577
417	20240115	115500	2213378960	18640	18660	18660	18640	219
418	20240115	115400	2209296170	18670	18630	18670	18630	121
419	20240115	115300	2207040790	18630	18640	18640	18630	256
420	20240115	115200	2202268960	18640	18650	18660	18640	256
421	20240115	115100	2197495260	18650	18650	18690	18650	266
422	20240115	115000	2192532320	18640	18640	18650	18640	227
423	20240115	114900	2188300540	18650	18650	18650	18640	173
424	20240115	114800	2185075430	18650	18650	18650	18640	750
425	20240115	114700	2171089620	18650	18650	18650	18650	75
426	20240115	114600	2169690870	18670	18670	18670	18670	8
427	20240115	114500	2169541510	18670	18660	18670	18650	723
428	20240115	114400	2156055190	18670	18670	18670	18670	459
429	20240115	114300	2147485660	18670	18670	18670	18660	383
430	20240115	114200	2140335420	18670	18690	18690	18670	103
431	20240115	114100	2138411190	18690	18680	18700	18660	838
432	20240115	114000	2122765140	18680	18700	18700	18680	460
433	20240115	113900	2114165600	18700	18700	18700	18700	6
434	20240115	113800	2114053400	18700	18710	18710	18700	494
435	20240115	113700	2104813600	18700	18710	18710	18700	262
436	20240115	113600	2099912630	18710	18720	18730	18710	21
437	20240115	113500	2099519630	18730	18730	18730	18710	187
438	20240115	113400	2096018320	18720	18720	18730	18720	202
439	20240115	113300	2092236840	18720	18710	18720	18710	162
440	20240115	113200	2089205760	18710	18710	18710	18710	312
441	20240115	113100	2083368240	18710	18720	18720	18710	160
442	20240115	113000	2080374630	18700	18700	18710	18700	162
443	20240115	112900	2077345180	18700	18720	18720	18700	884
444	20240115	112800	2060804580	18720	18720	18720	18720	353
445	20240115	112700	2054196420	18730	18720	18730	18720	26
446	20240115	112600	2053709490	18720	18720	18730	18720	281
447	20240115	112500	2048447670	18720	18710	18720	18710	288
448	20240115	112400	2043057870	18710	18740	18740	18710	17
449	20240115	112300	2042739580	18710	18710	18710	18710	15
450	20240115	112200	2042458930	18710	18720	18720	18710	10
451	20240115	112100	2042271780	18710	18710	18710	18710	118
452	20240115	112000	2040064000	18700	18700	18700	18700	22
453	20240115	111900	2039652600	18700	18680	18740	18670	294
454	20240115	111800	2034159990	18690	18690	18690	18690	488
455	20240115	111700	2025039270	18700	18700	18700	18700	11
456	20240115	111600	2024833570	18700	18710	18710	18700	15
457	20240115	111500	2024553060	18700	18720	18720	18700	861
458	20240115	111400	2008451930	18710	18710	18720	18710	206
459	20240115	111300	2004597570	18730	18740	18740	18720	975
460	20240115	111200	1986337160	18740	18740	18740	18740	11
461	20240115	111100	1986131020	18740	18740	18740	18740	1
462	20240115	111000	1986112280	18740	18730	18740	18730	151
463	20240115	110900	1983283540	18730	18740	18740	18730	163
464	20240115	110800	1980230510	18740	18740	18740	18740	74
465	20240115	110700	1978843750	18730	18740	18740	18730	62
466	20240115	110600	1977681990	18740	18740	18740	18740	12
467	20240115	110500	1977457110	18720	18780	18780	18720	297
468	20240115	110400	1971895650	18790	18710	18790	18710	4
469	20240115	110300	1971820650	18710	18700	18710	18700	15
470	20240115	110200	1971540010	18690	18690	18690	18690	0
471	20240115	110100	1971540010	18690	18700	18790	18680	658
472	20240115	110000	1959230780	18700	18680	18700	18670	294
473	20240115	105900	1953738810	18680	18680	18680	18680	96
474	20240115	105800	1951945530	18660	18660	18660	18660	116
475	20240115	105700	1949780970	18650	18650	18650	18650	11
476	20240115	105600	1949575820	18650	18660	18660	18650	619
477	20240115	105500	1938030470	18650	18650	18650	18650	40
478	20240115	105400	1937284470	18650	18650	18650	18640	116
479	20240115	105300	1935121080	18640	18660	18660	18640	131
480	20240115	105200	1932676910	18660	18670	18670	18660	91
481	20240115	105100	1930978500	18670	18620	18670	18620	610
482	20240115	105000	1919607780	18620	18660	18660	18620	474
483	20240115	104900	1910773540	18670	18700	18700	18670	1200
484	20240115	104800	1888342080	18700	18710	18710	18700	181
485	20240115	104700	1884957290	18710	18720	18720	18710	325
486	20240115	104600	1878874930	18730	18730	18730	18730	114
487	20240115	104500	1876739710	18720	18750	18750	18720	75
488	20240115	104400	1875335680	18720	18770	18770	18720	826
489	20240115	104300	1859858470	18770	18750	18770	18750	187
490	20240115	104200	1856348760	18780	18790	18790	18780	43
491	20240115	104100	1855540810	18780	18790	18790	18750	47
492	20240115	104000	1854658180	18790	18740	18790	18730	422
493	20240115	103900	1846748850	18740	18750	18780	18740	334
494	20240115	103800	1840489320	18750	18770	18770	18750	30
495	20240115	103700	1839926460	18780	18790	18790	18780	22
496	20240115	103600	1839513190	18790	18800	18800	18790	319
497	20240115	103500	1833517870	18800	18790	18800	18790	213
498	20240115	103400	1829515580	18790	18720	18790	18710	561
499	20240115	103300	1819013700	18720	18720	18720	18720	93
500	20240115	103200	1817272740	18720	18720	18720	18710	109
501	20240115	103100	1815232370	18720	18730	18730	18710	311
502	20240115	103000	1809410910	18720	18760	18760	18720	430
503	20240115	102900	1801354020	18770	18800	18800	18770	1293
504	20240115	102800	1777063950	18800	18790	18800	18790	191
505	20240115	102700	1773473510	18800	18810	18810	18800	834
506	20240115	102600	1757791260	18810	18830	18830	18810	23
507	20240115	102500	1757358490	18810	18830	18870	18800	897
508	20240115	102400	1740488970	18840	18860	18860	18840	808
509	20240115	102300	1725256660	18860	18890	18890	18860	142
510	20240115	102200	1722577370	18890	18890	18890	18890	159
511	20240115	102100	1719573860	18890	18890	18900	18860	1245
512	20240115	102000	1696066540	18900	18920	18920	18900	1026
513	20240115	101900	1676670120	18920	18950	18950	18920	1317
514	20240115	101800	1651740700	18950	18960	18960	18930	2723
515	20240115	101700	1600132640	18960	18980	19000	18960	2202
516	20240115	101600	1558351800	18990	18990	19010	18980	582
517	20240115	101500	1547299490	18980	18990	18990	18980	1438
518	20240115	101400	1519994820	19000	19020	19020	19000	1820
519	20240115	101300	1485393980	19020	19010	19020	19010	280
520	20240115	101200	1480068780	19010	19000	19010	19000	35
521	20240115	101100	1479403440	19000	19000	19010	19000	258
522	20240115	101000	1474501140	19010	19020	19020	19010	136
523	20240115	100900	1471915460	19030	19000	19030	18990	1187
524	20240115	100800	1449360770	19010	19020	19020	19010	1459
525	20240115	100700	1421619060	19020	19070	19070	19020	368
526	20240115	100600	1414610200	19050	19040	19050	19030	684
527	20240115	100500	1401585990	19050	19100	19100	19050	2990
528	20240115	100400	1344557750	19090	19080	19090	19080	2863
529	20240115	100300	1289906110	19090	19060	19090	19050	3746
530	20240115	100200	1218486170	19070	19040	19070	19040	2819
531	20240115	100100	1164760860	19030	19020	19040	19020	970
532	20240115	100000	1146305770	19020	19010	19020	19010	295
533	20240115	095900	1140697180	19020	19010	19030	19010	944
534	20240115	095800	1122744050	19010	19000	19010	18990	324
535	20240115	095700	1116587910	19000	18980	19000	18980	194
536	20240115	095600	1112903850	18980	18990	18990	18980	139
537	20240115	095500	1110265540	18980	18980	18980	18980	3
538	20240115	095400	1110208600	18970	18980	18990	18970	238
539	20240115	095300	1105689510	18970	18970	18970	18970	25
540	20240115	095200	1105215260	18970	18970	18990	18970	118
541	20240115	095100	1102976140	18970	18990	18990	18970	97
542	20240115	095000	1101134850	18990	18980	18990	18960	462
543	20240115	094900	1092368180	18980	18990	18990	18970	1206
544	20240115	094800	1069474100	19000	19020	19020	19000	626
545	20240115	094700	1057575760	19020	19030	19030	19010	814
546	20240115	094600	1042095250	19020	19020	19020	19020	140
547	20240115	094500	1039432450	19020	19010	19020	19010	255
548	20240115	094400	1034582540	19010	19030	19030	19010	105
549	20240115	094300	1032586460	19030	19040	19050	19030	569
550	20240115	094200	1021753330	19030	19020	19030	19010	223
551	20240115	094100	1017511250	19020	19030	19030	19020	152
552	20240115	094000	1014618780	19030	19020	19030	19010	408
553	20240115	093900	1006858280	19030	19030	19060	19030	4081
554	20240115	093800	929147000	19030	19010	19030	19010	1735
555	20240115	093700	896139360	19000	18950	19000	18950	1336
556	20240115	093600	870790510	18950	18950	18960	18950	156
557	20240115	093500	867833150	18960	18960	18960	18960	57
558	20240115	093400	866752430	18960	18960	18980	18950	1273
559	20240115	093300	842615130	18960	18950	18970	18950	24
560	20240115	093200	842160180	18950	18940	18970	18930	608
561	20240115	093100	830641760	18930	18940	18950	18930	226
562	20240115	093000	826361560	18940	18940	18950	18930	445
563	20240115	092900	817934950	18940	18980	18980	18940	777
564	20240115	092800	803216170	18950	18980	18990	18940	2046
565	20240115	092700	764451390	18960	19000	19000	18960	243
566	20240115	092600	759837610	19010	19010	19010	18990	185
567	20240115	092500	756321880	19010	18990	19010	18990	23
568	20240115	092400	755884950	18980	18960	18980	18960	152
569	20240115	092300	753001820	18960	18970	18970	18960	925
570	20240115	092200	735460870	18970	18950	18970	18950	140
571	20240115	092100	732806950	18950	18940	19030	18930	1693
572	20240115	092000	700673070	18940	18960	18960	18930	1122
573	20240115	091900	679409530	19000	19020	19020	18950	2778
574	20240115	091800	626666990	19030	19030	19040	19030	569
575	20240115	091700	615836050	19030	19030	19030	18970	504
576	20240115	091600	606248230	19040	18940	19060	18930	1889
577	20240115	091500	570356180	18950	18960	18960	18930	751
578	20240115	091400	556127170	18930	19040	19040	18920	2892
579	20240115	091300	501235330	19050	19020	19050	19000	2997
580	20240115	091200	444206870	19020	19000	19020	18980	2005
581	20240115	091100	406104970	19000	18950	19020	18940	2658
582	20240115	091000	355632260	18970	18940	19000	18940	4209
583	20240115	090900	275778410	18940	18890	18950	18860	1073
584	20240115	090800	255482860	18890	18800	18890	18800	922
585	20240115	090700	238103770	18800	18770	18800	18710	536
586	20240115	090600	228040980	18780	18630	18780	18590	1954
587	20240115	090500	191502520	18600	18580	18640	18580	351
588	20240115	090400	184969690	18640	18660	18660	18600	162
589	20240115	090300	181954110	18570	18600	18600	18570	994
590	20240115	090200	163484970	18600	18600	18670	18580	3678
591	20240115	090100	95073480	18600	18580	18670	18560	896
592	20240115	090000	78423140	18580	18600	18700	18580	4216