KissMeData/085660/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	195700	9389300040	18630	18630	18630	18630	8273
3	20240105	195600	9389300040	18630	18630	18630	18630	0
4	20240105	195500	9389300040	18630	18630	18630	18630	0
5	20240105	195400	9389300040	18630	18630	18630	18630	0
6	20240105	195300	9389300040	18630	18630	18630	18630	0
7	20240105	195200	9389300040	18630	18630	18630	18630	0
8	20240105	195100	9389300040	18630	18630	18630	18630	0
9	20240105	195000	9389300040	18630	18630	18630	18630	0
10	20240105	194900	9389300040	18630	18630	18630	18630	0
11	20240105	194800	9389300040	18630	18630	18630	18630	0
12	20240105	194700	9389300040	18630	18630	18630	18630	0
13	20240105	194600	9389300040	18630	18630	18630	18630	0
14	20240105	194500	9389300040	18630	18630	18630	18630	0
15	20240105	194400	9389300040	18630	18630	18630	18630	0
16	20240105	194300	9389300040	18630	18630	18630	18630	0
17	20240105	194200	9389300040	18630	18630	18630	18630	0
18	20240105	194100	9389300040	18630	18630	18630	18630	0
19	20240105	194000	9389300040	18630	18630	18630	18630	0
20	20240105	193900	9389300040	18630	18630	18630	18630	0
21	20240105	193800	9389300040	18630	18630	18630	18630	0
22	20240105	193700	9389300040	18630	18630	18630	18630	0
23	20240105	193600	9389300040	18630	18630	18630	18630	0
24	20240105	193500	9389300040	18630	18630	18630	18630	0
25	20240105	193400	9389300040	18630	18630	18630	18630	0
26	20240105	193300	9389300040	18630	18630	18630	18630	0
27	20240105	193200	9389300040	18630	18630	18630	18630	0
28	20240105	193100	9389300040	18630	18630	18630	18630	0
29	20240105	193000	9389300040	18630	18630	18630	18630	0
30	20240105	192900	9389300040	18630	18630	18630	18630	0
31	20240105	192800	9389300040	18630	18630	18630	18630	0
32	20240105	192700	9389300040	18630	18630	18630	18630	8273
33	20240105	192600	9389300040	18630	18630	18630	18630	0
34	20240105	192500	9389300040	18630	18630	18630	18630	0
35	20240105	192400	9389300040	18630	18630	18630	18630	0
36	20240105	192300	9389300040	18630	18630	18630	18630	0
37	20240105	192200	9389300040	18630	18630	18630	18630	0
38	20240105	192100	9389300040	18630	18630	18630	18630	0
39	20240105	192000	9389300040	18630	18630	18630	18630	0
40	20240105	191900	9389300040	18630	18630	18630	18630	0
41	20240105	191800	9389300040	18630	18630	18630	18630	0
42	20240105	191700	9389300040	18630	18630	18630	18630	0
43	20240105	191600	9389300040	18630	18630	18630	18630	0
44	20240105	191500	9389300040	18630	18630	18630	18630	0
45	20240105	191400	9389300040	18630	18630	18630	18630	0
46	20240105	191300	9389300040	18630	18630	18630	18630	0
47	20240105	191200	9389300040	18630	18630	18630	18630	0
48	20240105	191100	9389300040	18630	18630	18630	18630	0
49	20240105	191000	9389300040	18630	18630	18630	18630	0
50	20240105	190900	9389300040	18630	18630	18630	18630	0
51	20240105	190800	9389300040	18630	18630	18630	18630	0
52	20240105	190700	9389300040	18630	18630	18630	18630	0
53	20240105	190600	9389300040	18630	18630	18630	18630	0
54	20240105	190500	9389300040	18630	18630	18630	18630	0
55	20240105	190400	9389300040	18630	18630	18630	18630	0
56	20240105	190300	9389300040	18630	18630	18630	18630	0
57	20240105	190200	9389300040	18630	18630	18630	18630	0
58	20240105	190100	9389300040	18630	18630	18630	18630	0
59	20240105	190000	9389300040	18630	18630	18630	18630	0
60	20240105	185900	9389300040	18630	18630	18630	18630	0
61	20240105	185800	9389300040	18630	18630	18630	18630	0
62	20240105	185700	9389300040	18630	18630	18630	18630	8273
63	20240105	185600	9389300040	18630	18630	18630	18630	0
64	20240105	185500	9389300040	18630	18630	18630	18630	0
65	20240105	185400	9389300040	18630	18630	18630	18630	0
66	20240105	185300	9389300040	18630	18630	18630	18630	0
67	20240105	185200	9389300040	18630	18630	18630	18630	0
68	20240105	185100	9389300040	18630	18630	18630	18630	0
69	20240105	185000	9389300040	18630	18630	18630	18630	0
70	20240105	184900	9389300040	18630	18630	18630	18630	0
71	20240105	184800	9389300040	18630	18630	18630	18630	0
72	20240105	184700	9389300040	18630	18630	18630	18630	0
73	20240105	184600	9389300040	18630	18630	18630	18630	0
74	20240105	184500	9389300040	18630	18630	18630	18630	0
75	20240105	184400	9389300040	18630	18630	18630	18630	0
76	20240105	184300	9389300040	18630	18630	18630	18630	0
77	20240105	184200	9389300040	18630	18630	18630	18630	0
78	20240105	184100	9389300040	18630	18630	18630	18630	0
79	20240105	184000	9389300040	18630	18630	18630	18630	0
80	20240105	183900	9389300040	18630	18630	18630	18630	0
81	20240105	183800	9389300040	18630	18630	18630	18630	0
82	20240105	183700	9389300040	18630	18630	18630	18630	0
83	20240105	183600	9389300040	18630	18630	18630	18630	0
84	20240105	183500	9389300040	18630	18630	18630	18630	0
85	20240105	183400	9389300040	18630	18630	18630	18630	0
86	20240105	183300	9389300040	18630	18630	18630	18630	0
87	20240105	183200	9389300040	18630	18630	18630	18630	0
88	20240105	183100	9389300040	18630	18630	18630	18630	0
89	20240105	183000	9389300040	18630	18630	18630	18630	0
90	20240105	182900	9389300040	18630	18630	18630	18630	0
91	20240105	182800	9389300040	18630	18630	18630	18630	0
92	20240105	182700	9389300040	18630	18630	18630	18630	8273
93	20240105	182600	9389300040	18630	18630	18630	18630	0
94	20240105	182500	9389300040	18630	18630	18630	18630	0
95	20240105	182400	9389300040	18630	18630	18630	18630	0
96	20240105	182300	9389300040	18630	18630	18630	18630	0
97	20240105	182200	9389300040	18630	18630	18630	18630	0
98	20240105	182100	9389300040	18630	18630	18630	18630	0
99	20240105	182000	9389300040	18630	18630	18630	18630	0
100	20240105	181900	9389300040	18630	18630	18630	18630	0
101	20240105	181800	9389300040	18630	18630	18630	18630	0
102	20240105	181700	9389300040	18630	18630	18630	18630	0
103	20240105	181600	9389300040	18630	18630	18630	18630	0
104	20240105	181500	9389300040	18630	18630	18630	18630	0
105	20240105	181400	9389300040	18630	18630	18630	18630	0
106	20240105	181300	9389300040	18630	18630	18630	18630	0
107	20240105	181200	9389300040	18630	18630	18630	18630	0
108	20240105	181100	9389300040	18630	18630	18630	18630	0
109	20240105	181000	9389300040	18630	18630	18630	18630	0
110	20240105	180900	9389300040	18630	18630	18630	18630	0
111	20240105	180800	9389300040	18630	18630	18630	18630	0
112	20240105	180700	9389300040	18630	18630	18630	18630	0
113	20240105	180600	9389300040	18630	18630	18630	18630	0
114	20240105	180500	9389300040	18630	18630	18630	18630	0
115	20240105	180400	9389300040	18630	18630	18630	18630	0
116	20240105	180300	9389300040	18630	18630	18630	18630	0
117	20240105	180200	9389300040	18630	18630	18630	18630	0
118	20240105	180100	9389300040	18630	18630	18630	18630	0
119	20240105	180000	9389300040	18630	18630	18630	18630	0
120	20240105	175900	9389300040	18630	18630	18630	18630	0
121	20240105	175800	9389300040	18630	18630	18630	18630	0
122	20240105	175700	9389300040	18630	18630	18630	18630	8273
123	20240105	175600	9389300040	18630	18630	18630	18630	0
124	20240105	175500	9389300040	18630	18630	18630	18630	0
125	20240105	175400	9389300040	18630	18630	18630	18630	0
126	20240105	175300	9389300040	18630	18630	18630	18630	0
127	20240105	175200	9389300040	18630	18630	18630	18630	0
128	20240105	175100	9389300040	18630	18630	18630	18630	0
129	20240105	175000	9389300040	18630	18630	18630	18630	0
130	20240105	174900	9389300040	18630	18630	18630	18630	0
131	20240105	174800	9389300040	18630	18630	18630	18630	0
132	20240105	174700	9389300040	18630	18630	18630	18630	0
133	20240105	174600	9389300040	18630	18630	18630	18630	0
134	20240105	174500	9389300040	18630	18630	18630	18630	0
135	20240105	174400	9389300040	18630	18630	18630	18630	0
136	20240105	174300	9389300040	18630	18630	18630	18630	0
137	20240105	174200	9389300040	18630	18630	18630	18630	0
138	20240105	174100	9389300040	18630	18630	18630	18630	0
139	20240105	174000	9389300040	18630	18630	18630	18630	0
140	20240105	173900	9389300040	18630	18630	18630	18630	0
141	20240105	173800	9389300040	18630	18630	18630	18630	0
142	20240105	173700	9389300040	18630	18630	18630	18630	0
143	20240105	173600	9389300040	18630	18630	18630	18630	0
144	20240105	173500	9389300040	18630	18630	18630	18630	0
145	20240105	173400	9389300040	18630	18630	18630	18630	0
146	20240105	173300	9389300040	18630	18630	18630	18630	0
147	20240105	173200	9389300040	18630	18630	18630	18630	0
148	20240105	173100	9389300040	18630	18630	18630	18630	0
149	20240105	173000	9389300040	18630	18630	18630	18630	0
150	20240105	172900	9389300040	18630	18630	18630	18630	0
151	20240105	172800	9389300040	18630	18630	18630	18630	0
152	20240105	172700	9389300040	18630	18630	18630	18630	8273
153	20240105	172600	9389300040	18630	18630	18630	18630	0
154	20240105	172500	9389300040	18630	18630	18630	18630	0
155	20240105	172400	9389300040	18630	18630	18630	18630	0
156	20240105	172300	9389300040	18630	18630	18630	18630	0
157	20240105	172200	9389300040	18630	18630	18630	18630	0
158	20240105	172100	9389300040	18630	18630	18630	18630	0
159	20240105	172000	9389300040	18630	18630	18630	18630	0
160	20240105	171900	9389300040	18630	18630	18630	18630	0
161	20240105	171800	9389300040	18630	18630	18630	18630	0
162	20240105	171700	9389300040	18630	18630	18630	18630	0
163	20240105	171600	9389300040	18630	18630	18630	18630	0
164	20240105	171500	9389300040	18630	18630	18630	18630	0
165	20240105	171400	9389300040	18630	18630	18630	18630	0
166	20240105	171300	9389300040	18630	18630	18630	18630	0
167	20240105	171200	9389300040	18630	18630	18630	18630	0
168	20240105	171100	9389300040	18630	18630	18630	18630	0
169	20240105	171000	9389300040	18630	18630	18630	18630	0
170	20240105	170900	9389300040	18630	18630	18630	18630	0
171	20240105	170800	9389300040	18630	18630	18630	18630	0
172	20240105	170700	9389300040	18630	18630	18630	18630	0
173	20240105	170600	9389300040	18630	18630	18630	18630	0
174	20240105	170500	9389300040	18630	18630	18630	18630	0
175	20240105	170400	9389300040	18630	18630	18630	18630	0
176	20240105	170300	9389300040	18630	18630	18630	18630	0
177	20240105	170200	9389300040	18630	18630	18630	18630	0
178	20240105	170100	9389300040	18630	18630	18630	18630	0
179	20240105	170000	9389300040	18630	18630	18630	18630	0
180	20240105	165900	9389300040	18630	18630	18630	18630	0
181	20240105	165800	9389300040	18630	18630	18630	18630	0
182	20240105	165700	9389300040	18630	18630	18630	18630	8273
183	20240105	165600	9389300040	18630	18630	18630	18630	0
184	20240105	165500	9389300040	18630	18630	18630	18630	0
185	20240105	165400	9389300040	18630	18630	18630	18630	0
186	20240105	165300	9389300040	18630	18630	18630	18630	0
187	20240105	165200	9389300040	18630	18630	18630	18630	0
188	20240105	165100	9389300040	18630	18630	18630	18630	0
189	20240105	165000	9389300040	18630	18630	18630	18630	0
190	20240105	164900	9389300040	18630	18630	18630	18630	0
191	20240105	164800	9389300040	18630	18630	18630	18630	0
192	20240105	164700	9389300040	18630	18630	18630	18630	0
193	20240105	164600	9389300040	18630	18630	18630	18630	0
194	20240105	164500	9389300040	18630	18630	18630	18630	0
195	20240105	164400	9389300040	18630	18630	18630	18630	0
196	20240105	164300	9389300040	18630	18630	18630	18630	0
197	20240105	164200	9389300040	18630	18630	18630	18630	0
198	20240105	164100	9389300040	18630	18630	18630	18630	0
199	20240105	164000	9389300040	18630	18630	18630	18630	0
200	20240105	163900	9389300040	18630	18630	18630	18630	0
201	20240105	163800	9389300040	18630	18630	18630	18630	0
202	20240105	163700	9389300040	18630	18630	18630	18630	0
203	20240105	163600	9389300040	18630	18630	18630	18630	0
204	20240105	163500	9389300040	18630	18630	18630	18630	0
205	20240105	163400	9389300040	18630	18630	18630	18630	0
206	20240105	163300	9389300040	18630	18630	18630	18630	0
207	20240105	163200	9389300040	18630	18630	18630	18630	0
208	20240105	163100	9389300040	18630	18630	18630	18630	0
209	20240105	163000	9389300040	18630	18630	18630	18630	0
210	20240105	162900	9389300040	18630	18630	18630	18630	0
211	20240105	162800	9389300040	18630	18630	18630	18630	0
212	20240105	162700	9389300040	18630	18630	18630	18630	8273
213	20240105	162600	9389300040	18630	18630	18630	18630	0
214	20240105	162500	9389300040	18630	18630	18630	18630	0
215	20240105	162400	9389300040	18630	18630	18630	18630	0
216	20240105	162300	9389300040	18630	18630	18630	18630	0
217	20240105	162200	9389300040	18630	18630	18630	18630	0
218	20240105	162100	9389300040	18630	18630	18630	18630	0
219	20240105	162000	9389300040	18630	18630	18630	18630	0
220	20240105	161900	9389300040	18630	18630	18630	18630	0
221	20240105	161800	9389300040	18630	18630	18630	18630	0
222	20240105	161700	9389300040	18630	18630	18630	18630	0
223	20240105	161600	9389300040	18630	18630	18630	18630	0
224	20240105	161500	9389300040	18630	18630	18630	18630	0
225	20240105	161400	9389300040	18630	18630	18630	18630	0
226	20240105	161300	9389300040	18630	18630	18630	18630	0
227	20240105	161200	9389300040	18630	18630	18630	18630	0
228	20240105	161100	9389300040	18630	18630	18630	18630	0
229	20240105	161000	9389300040	18630	18630	18630	18630	0
230	20240105	160900	9389300040	18630	18630	18630	18630	0
231	20240105	160800	9389300040	18630	18630	18630	18630	0
232	20240105	160700	9389300040	18630	18630	18630	18630	0
233	20240105	160600	9389300040	18630	18630	18630	18630	0
234	20240105	160500	9389300040	18630	18630	18630	18630	0
235	20240105	160400	9389300040	18630	18630	18630	18630	0
236	20240105	160300	9389300040	18630	18630	18630	18630	0
237	20240105	160200	9389300040	18630	18630	18630	18630	0
238	20240105	160100	9389300040	18630	18630	18630	18630	0
239	20240105	160000	9389300040	18630	18630	18630	18630	0
240	20240105	155900	9389300040	18630	18630	18630	18630	0
241	20240105	155800	9389300040	18630	18630	18630	18630	0
242	20240105	155700	9389300040	18630	18630	18630	18630	8273
243	20240105	155600	9389300040	18630	18630	18630	18630	0
244	20240105	155500	9389300040	18630	18630	18630	18630	0
245	20240105	155400	9389300040	18630	18630	18630	18630	0
246	20240105	155300	9389300040	18630	18630	18630	18630	0
247	20240105	155200	9389300040	18630	18630	18630	18630	0
248	20240105	155100	9389300040	18630	18630	18630	18630	0
249	20240105	155000	9389300040	18630	18630	18630	18630	0
250	20240105	154900	9389300040	18630	18630	18630	18630	0
251	20240105	154800	9389300040	18630	18630	18630	18630	0
252	20240105	154700	9389300040	18630	18630	18630	18630	0
253	20240105	154600	9389300040	18630	18630	18630	18630	0
254	20240105	154500	9389300040	18630	18630	18630	18630	0
255	20240105	154400	9389300040	18630	18630	18630	18630	0
256	20240105	154300	9389300040	18630	18630	18630	18630	0
257	20240105	154200	9389300040	18630	18630	18630	18630	0
258	20240105	154100	9389300040	18630	18630	18630	18630	0
259	20240105	154000	9389300040	18630	18630	18630	18630	0
260	20240105	153900	9389300040	18630	18630	18630	18630	0
261	20240105	153800	9389300040	18630	18630	18630	18630	0
262	20240105	153700	9389300040	18630	18630	18630	18630	0
263	20240105	153600	9389300040	18630	18630	18630	18630	0
264	20240105	153500	9389300040	18630	18630	18630	18630	0
265	20240105	153400	9389300040	18630	18630	18630	18630	0
266	20240105	153300	9389300040	18630	18630	18630	18630	0
267	20240105	153200	9389300040	18630	18630	18630	18630	0
268	20240105	153100	9389300040	18630	18630	18630	18630	0
269	20240105	153000	9389300040	18630	18630	18630	18630	8273
270	20240105	152900	9235174050	18630	18630	18630	18630	0
271	20240105	152800	9235174050	18630	18630	18630	18630	0
272	20240105	152700	9235174050	18630	18630	18630	18630	0
273	20240105	152600	9235174050	18630	18630	18630	18630	0
274	20240105	152500	9235174050	18630	18630	18630	18630	0
275	20240105	152400	9235174050	18630	18630	18630	18630	0
276	20240105	152300	9235174050	18630	18630	18630	18630	0
277	20240105	152200	9235174050	18630	18630	18630	18630	0
278	20240105	152100	9235174050	18630	18630	18630	18630	0
279	20240105	152000	9235174050	18630	18630	18630	18630	0
280	20240105	151900	9235174050	18630	18630	18640	18620	759
281	20240105	151800	9221033170	18620	18620	18620	18610	455
282	20240105	151700	9212561260	18620	18620	18620	18610	1139
283	20240105	151600	9191358620	18620	18630	18630	18620	745
284	20240105	151500	9177485840	18630	18630	18630	18620	48
285	20240105	151400	9176591610	18620	18630	18630	18610	947
286	20240105	151300	9158961260	18630	18630	18640	18630	576
287	20240105	151200	9148230360	18650	18630	18650	18630	1629
288	20240105	151100	9117881730	18640	18640	18640	18630	1267
289	20240105	151000	9094265600	18640	18640	18640	18630	778
290	20240105	150900	9079768690	18640	18640	18640	18630	491
291	20240105	150800	9070618580	18650	18650	18650	18640	1199
292	20240105	150700	9048259230	18650	18650	18650	18640	1116
293	20240105	150600	9027451540	18650	18650	18650	18630	1484
294	20240105	150500	8999781110	18650	18640	18650	18630	795
295	20240105	150400	8984962770	18640	18640	18650	18640	439
296	20240105	150300	8976779770	18650	18650	18650	18640	547
297	20240105	150200	8966583590	18650	18650	18650	18640	1169
298	20240105	150100	8944781910	18650	18650	18650	18630	257
299	20240105	150000	8939992680	18650	18640	18650	18630	251
300	20240105	145900	8935314340	18640	18650	18650	18640	66
301	20240105	145800	8934083950	18650	18640	18650	18640	20
302	20240105	145700	8933711040	18650	18630	18650	18620	275
303	20240105	145600	8928586970	18620	18610	18630	18610	214
304	20240105	145500	8924602480	18620	18620	18630	18610	651
305	20240105	145400	8912482150	18620	18630	18630	18620	263
306	20240105	145300	8907583920	18630	18650	18650	18620	751
307	20240105	145200	8893588520	18650	18650	18650	18640	85
308	20240105	145100	8892004070	18650	18650	18650	18640	307
309	20240105	145000	8886280840	18650	18640	18650	18640	143
310	20240105	144900	8883613900	18650	18640	18650	18630	49
311	20240105	144800	8882700320	18640	18650	18660	18620	1479
312	20240105	144700	8855156080	18650	18650	18650	18650	1
313	20240105	144600	8855137430	18650	18640	18650	18620	560
314	20240105	144500	8844708020	18660	18620	18660	18620	389
315	20240105	144400	8837463880	18640	18620	18640	18610	377
316	20240105	144300	8830442970	18610	18620	18620	18610	410
317	20240105	144200	8822812770	18620	18620	18620	18600	35
318	20240105	144100	8822161710	18610	18600	18620	18600	585
319	20240105	144000	8811280100	18620	18580	18620	18580	1028
320	20240105	143900	8792156450	18600	18610	18610	18580	1544
321	20240105	143800	8763453880	18610	18630	18630	18610	1206
322	20240105	143700	8741000030	18640	18630	18640	18630	51
323	20240105	143600	8740049890	18640	18640	18640	18630	393
324	20240105	143500	8732727330	18640	18650	18650	18640	2
325	20240105	143400	8732690040	18620	18650	18650	18620	151
326	20240105	143300	8729877390	18660	18650	18660	18630	350
327	20240105	143200	8723350500	18660	18660	18660	18630	412
328	20240105	143100	8715670880	18630	18660	18660	18630	100
329	20240105	143000	8713807720	18640	18650	18660	18640	510
330	20240105	142900	8704297680	18650	18660	18660	18650	19
331	20240105	142800	8703943230	18670	18670	18670	18660	1684
332	20240105	142700	8672518280	18680	18660	18680	18650	168
333	20240105	142600	8669383500	18670	18670	18670	18670	505
334	20240105	142500	8659955150	18670	18660	18670	18640	530
335	20240105	142400	8650068270	18670	18670	18670	18670	192
336	20240105	142300	8646483630	18680	18680	18690	18670	440
337	20240105	142200	8638266360	18690	18680	18690	18680	108
338	20240105	142100	8636248900	18680	18670	18680	18650	980
339	20240105	142000	8617950100	18660	18640	18660	18640	100
340	20240105	141900	8616085190	18640	18620	18640	18620	64
341	20240105	141800	8614892660	18630	18650	18650	18630	806
342	20240105	141700	8599867530	18650	18680	18680	18650	1274
343	20240105	141600	8576101750	18680	18700	18710	18650	328
344	20240105	141500	8569982430	18700	18690	18700	18650	2222
345	20240105	141400	8528436010	18690	18690	18700	18680	51
346	20240105	141300	8527483030	18680	18700	18710	18680	1134
347	20240105	141200	8506277340	18700	18680	18700	18640	1449
348	20240105	141100	8479198900	18680	18670	18690	18670	518
349	20240105	141000	8469522680	18670	18650	18670	18650	436
350	20240105	140900	8461390280	18640	18630	18640	18600	346
351	20240105	140800	8454946920	18630	18640	18650	18630	366
352	20240105	140700	8448124930	18640	18610	18640	18610	328
353	20240105	140600	8442016280	18620	18610	18620	18610	84
354	20240105	140500	8440452630	18620	18610	18620	18610	109
355	20240105	140400	8438424050	18620	18620	18620	18620	83
356	20240105	140300	8436878590	18630	18630	18630	18620	190
357	20240105	140200	8433340520	18630	18640	18640	18620	362
358	20240105	140100	8426597420	18640	18640	18640	18640	16
359	20240105	140000	8426299180	18640	18620	18640	18600	2414
360	20240105	135900	8381352400	18620	18640	18640	18620	1352
361	20240105	135800	8356174070	18650	18630	18650	18630	17
362	20240105	135700	8355857260	18640	18670	18670	18620	93
363	20240105	135600	8354122560	18680	18620	18700	18620	1928
364	20240105	135500	8318150100	18610	18600	18620	18600	570
365	20240105	135400	8307538160	18610	18610	18610	18600	52
366	20240105	135300	8306570780	18600	18600	18600	18590	252
367	20240105	135200	8301884080	18600	18600	18600	18590	139
368	20240105	135100	8299299230	18600	18580	18600	18580	54
369	20240105	135000	8298295570	18580	18580	18580	18560	426
370	20240105	134900	8290385390	18580	18590	18590	18570	485
371	20240105	134800	8281372950	18600	18600	18610	18590	294
372	20240105	134700	8275906250	18610	18600	18610	18600	127
373	20240105	134600	8273544000	18600	18600	18600	18590	264
374	20240105	134500	8268633750	18600	18590	18600	18590	47
375	20240105	134400	8267759910	18590	18590	18600	18570	154
376	20240105	134300	8264897710	18590	18570	18590	18570	50
377	20240105	134200	8263968810	18570	18580	18580	18570	914
378	20240105	134100	8246994010	18580	18580	18590	18580	704
379	20240105	134000	8233909930	18580	18580	18590	18570	426
380	20240105	133900	8225993210	18570	18560	18590	18560	310
381	20240105	133800	8220238740	18560	18570	18580	18560	886
382	20240105	133700	8203785290	18580	18580	18580	18580	295
383	20240105	133600	8198304190	18580	18570	18580	18570	251
384	20240105	133500	8193643090	18580	18560	18580	18560	360
385	20240105	133400	8186960290	18580	18560	18580	18560	227
386	20240105	133300	8182743170	18560	18560	18570	18560	56
387	20240105	133200	8181703630	18570	18560	18580	18560	550
388	20240105	133100	8171490510	18570	18550	18570	18550	250
389	20240105	133000	8166852610	18550	18550	18550	18550	782
390	20240105	132900	8152346510	18540	18550	18570	18540	662
391	20240105	132800	8140061440	18530	18540	18540	18530	1226
392	20240105	132700	8117342400	18530	18550	18560	18530	2834
393	20240105	132600	8064774410	18560	18570	18570	18560	318
394	20240105	132500	8058872000	18570	18570	18570	18570	137
395	20240105	132400	8056327910	18580	18570	18580	18570	308
396	20240105	132300	8050605940	18570	18570	18570	18570	36
397	20240105	132200	8049937420	18570	18570	18570	18550	737
398	20240105	132100	8036259270	18560	18570	18570	18560	537
399	20240105	132000	8026291440	18570	18570	18580	18570	619
400	20240105	131900	8014796600	18570	18570	18590	18570	29
401	20240105	131800	8014258020	18570	18570	18570	18570	296
402	20240105	131700	8008761300	18600	18580	18600	18560	525
403	20240105	131600	7999003280	18580	18580	18580	18560	192
404	20240105	131500	7995437320	18570	18610	18640	18570	1794
405	20240105	131400	7962106160	18610	18650	18650	18610	207
406	20240105	131300	7958252510	18650	18590	18650	18580	632
407	20240105	131200	7946509380	18580	18610	18610	18580	455
408	20240105	131100	7938055410	18580	18570	18580	18560	650
409	20240105	131000	7925989810	18560	18610	18610	18560	966
410	20240105	130900	7908040370	18600	18630	18700	18600	1068
411	20240105	130800	7888169190	18600	18630	18630	18600	1189
412	20240105	130700	7866043990	18630	18650	18650	18630	270
413	20240105	130600	7861010930	18640	18650	18700	18640	612
414	20240105	130500	7849596270	18650	18650	18650	18650	92
415	20240105	130400	7847880470	18620	18620	18620	18610	176
416	20240105	130300	7844603360	18620	18620	18620	18620	207
417	20240105	130200	7840749020	18610	18610	18620	18600	857
418	20240105	130100	7824807420	18620	18620	18620	18620	93
419	20240105	130000	7823075760	18600	18600	18660	18600	533
420	20240105	125900	7813157980	18630	18560	18630	18560	2056
421	20240105	125800	7774946610	18530	18540	18540	18530	1495
422	20240105	125700	7747242710	18540	18550	18590	18530	9791
423	20240105	125600	7565733610	18550	18580	18590	18550	1469
424	20240105	125500	7538469140	18570	18590	18590	18570	1405
425	20240105	125400	7512360630	18590	18590	18590	18590	2180
426	20240105	125300	7471834430	18590	18560	18590	18560	1990
427	20240105	125200	7434880230	18560	18610	18610	18550	2890
428	20240105	125100	7381153220	18610	18650	18650	18610	1015
429	20240105	125000	7362242760	18650	18670	18670	18650	422
430	20240105	124900	7354372120	18660	18680	18680	18660	241
431	20240105	124800	7349873400	18670	18670	18680	18670	429
432	20240105	124700	7341863960	18670	18680	18680	18670	363
433	20240105	124600	7335084030	18680	18680	18680	18680	35
434	20240105	124500	7334430230	18680	18680	18680	18670	73
435	20240105	124400	7333067220	18680	18680	18690	18680	181
436	20240105	124300	7329686130	18680	18680	18700	18680	481
437	20240105	124200	7320700870	18670	18650	18680	18650	4278
438	20240105	124100	7240804660	18650	18650	18650	18620	660
439	20240105	124000	7228495740	18650	18600	18670	18600	1359
440	20240105	123900	7203203590	18600	18670	18670	18530	1639
441	20240105	123800	7172761930	18680	18680	18680	18590	10634
442	20240105	123700	6974787570	18680	18690	18690	18680	313
443	20240105	123600	6968940350	18700	18700	18700	18690	1221
444	20240105	123500	6946110150	18700	18700	18700	18690	70
445	20240105	123400	6944801310	18700	18700	18700	18660	1154
446	20240105	123300	6923250710	18700	18740	18740	18700	107
447	20240105	123200	6921248600	18750	18740	18760	18690	5234
448	20240105	123100	6823399950	18740	18760	18760	18740	8
449	20240105	123000	6823249890	18760	18730	18760	18730	134
450	20240105	122900	6820739890	18730	18750	18770	18730	77
451	20240105	122800	6819296480	18770	18770	18770	18770	177
452	20240105	122700	6815974190	18770	18720	18770	18690	490
453	20240105	122600	6806811770	18780	18780	18780	18700	8694
454	20240105	122500	6644145020	18740	18740	18780	18730	426
455	20240105	122400	6636165480	18740	18740	18740	18730	175
456	20240105	122300	6632887420	18730	18730	18730	18730	50
457	20240105	122200	6631950920	18730	18780	18780	18730	770
458	20240105	122100	6617525910	18800	18800	18800	18800	1
459	20240105	122000	6617507110	18730	18790	18790	18730	10421
460	20240105	121900	6422223150	18780	18800	18800	18780	301
461	20240105	121800	6416568850	18800	18800	18800	18800	0
462	20240105	121700	6416568850	18800	18800	18800	18800	143
463	20240105	121600	6413880450	18800	18800	18800	18800	104
464	20240105	121500	6411925250	18790	18790	18790	18790	0
465	20240105	121400	6411925250	18790	18790	18790	18790	5
466	20240105	121300	6411831300	18820	18780	18820	18780	1785
467	20240105	121200	6378308760	18780	18810	18810	18770	3971
468	20240105	121100	6303702340	18810	18810	18810	18810	10
469	20240105	121000	6303514240	18810	18820	18820	18810	327
470	20240105	120900	6297360250	18850	18820	18850	18820	898
471	20240105	120800	6280459830	18820	18850	18850	18820	2213
472	20240105	120700	6238809950	18860	18860	18860	18860	0
473	20240105	120600	6238809950	18860	18860	18860	18860	5
474	20240105	120500	6238715650	18860	18820	18860	18820	1480
475	20240105	120400	6210861990	18820	18850	18850	18820	1691
476	20240105	120300	6179026930	18850	18850	18850	18850	198
477	20240105	120200	6175294630	18850	18850	18850	18850	1
478	20240105	120100	6175275780	18850	18850	18850	18850	6
479	20240105	120000	6175162680	18820	18820	18820	18820	0
480	20240105	115900	6175162680	18820	18820	18820	18820	200
481	20240105	115800	6171398680	18820	18830	18830	18820	230
482	20240105	115700	6167069990	18830	18820	18830	18820	152
483	20240105	115600	6164209250	18850	18860	18860	18820	15
484	20240105	115500	6163926700	18860	18840	18860	18840	542
485	20240105	115400	6153709890	18840	18830	18840	18820	47
486	20240105	115300	6152825110	18830	18830	18830	18830	0
487	20240105	115200	6152825110	18830	18820	18830	18820	434
488	20240105	115100	6144654760	18820	18820	18820	18820	132
489	20240105	115000	6142170520	18820	18830	18830	18820	43
490	20240105	114900	6141360980	18840	18840	18840	18830	54
491	20240105	114800	6140344020	18830	18850	18850	18830	72
492	20240105	114700	6138987120	18850	18850	18850	18850	209
493	20240105	114600	6135047470	18850	18850	18860	18850	33
494	20240105	114500	6134425370	18850	18850	18850	18850	1
495	20240105	114400	6134406520	18860	18850	18860	18850	500
496	20240105	114300	6124978480	18850	18860	18860	18850	342
497	20240105	114200	6118531740	18860	18860	18860	18860	14
498	20240105	114100	6118267700	18870	18870	18870	18850	118
499	20240105	114000	6116041440	18880	18860	18880	18850	296
500	20240105	113900	6110459080	18870	18870	18890	18870	530
501	20240105	113800	6100457940	18870	18850	18870	18850	791
502	20240105	113700	6085542380	18850	18850	18860	18850	163
503	20240105	113600	6082469820	18850	18810	18850	18810	280
504	20240105	113500	6077194080	18810	18820	18820	18810	310
505	20240105	113400	6071362370	18810	18840	18840	18810	267
506	20240105	113300	6066335520	18840	18830	18840	18830	41
507	20240105	113200	6065563160	18830	18830	18830	18830	0
508	20240105	113100	6065563160	18830	18810	18830	18810	30
509	20240105	113000	6064998780	18810	18810	18810	18810	20
510	20240105	112900	6064622580	18810	18820	18830	18810	1421
511	20240105	112800	6037880690	18860	18850	18860	18820	249
512	20240105	112700	6033191050	18840	18860	18860	18840	520
513	20240105	112600	6023392630	18860	18820	18860	18810	983
514	20240105	112500	6004877730	18820	18820	18820	18810	111
515	20240105	112400	6002789480	18820	18830	18830	18820	1211
516	20240105	112300	5979997970	18830	18830	18830	18830	25
517	20240105	112200	5979527220	18830	18830	18830	18830	51
518	20240105	112100	5978566890	18840	18830	18840	18830	140
519	20240105	112000	5975930590	18830	18820	18830	18820	54
520	20240105	111900	5974914270	18820	18830	18840	18820	367
521	20240105	111800	5968006310	18820	18810	18820	18810	101
522	20240105	111700	5966105500	18810	18800	18810	18800	259
523	20240105	111600	5961236010	18800	18810	18810	18800	15
524	20240105	111500	5960953960	18810	18810	18810	18810	7
525	20240105	111400	5960822290	18810	18810	18810	18810	12
526	20240105	111300	5960596570	18810	18840	18840	18800	790
527	20240105	111200	5945732770	18840	18840	18840	18820	1547
528	20240105	111100	5916608970	18840	18840	18840	18830	148
529	20240105	111000	5913821220	18840	18840	18840	18840	187
530	20240105	110900	5910298140	18830	18830	18840	18830	211
531	20240105	110800	5906324600	18820	18820	18820	18810	175
532	20240105	110700	5903031300	18820	18820	18820	18810	338
533	20240105	110600	5896670160	18810	18820	18820	18810	267
534	20240105	110500	5891647490	18820	18820	18820	18820	10
535	20240105	110400	5891459290	18820	18810	18820	18800	747
536	20240105	110300	5877406320	18810	18800	18820	18800	936
537	20240105	110200	5859800410	18800	18790	18800	18780	328
538	20240105	110100	5853635640	18790	18780	18790	18780	12
539	20240105	110000	5853410200	18780	18800	18800	18770	664
540	20240105	105900	5840944190	18800	18760	18800	18760	536
541	20240105	105800	5830888550	18800	18780	18800	18750	1146
542	20240105	105700	5809359610	18750	18780	18790	18750	1056
543	20240105	105600	5789539540	18790	18800	18800	18790	111
544	20240105	105500	5787453830	18780	18770	18800	18770	728
545	20240105	105400	5773782600	18770	18770	18770	18760	576
546	20240105	105300	5762972740	18770	18790	18790	18770	259
547	20240105	105200	5758108450	18790	18800	18800	18780	1845
548	20240105	105100	5723453680	18800	18820	18820	18790	152
549	20240105	105000	5720596220	18820	18770	18820	18760	1038
550	20240105	104900	5701111460	18820	18800	18830	18700	2628
551	20240105	104800	5651871480	18790	18800	18830	18760	4584
552	20240105	104700	5565710910	18800	18830	18840	18800	6199
553	20240105	104600	5449062450	18850	18880	18880	18840	6060
554	20240105	104500	5334792410	18890	18880	18890	18870	1241
555	20240105	104400	5311363200	18880	18880	18890	18880	2555
556	20240105	104300	5263122260	18890	18900	18900	18890	530
557	20240105	104200	5253106950	18910	18900	18930	18900	130
558	20240105	104100	5250649820	18900	18900	18900	18900	3
559	20240105	104000	5250593120	18900	18900	18900	18890	1440
560	20240105	103900	5223390790	18890	18910	18920	18890	4393
561	20240105	103800	5140382540	18920	18930	18930	18910	77
562	20240105	103700	5138925250	18930	18900	18930	18900	22
563	20240105	103600	5138509330	18900	18910	18990	18900	226
564	20240105	103500	5134232650	18910	18910	18910	18910	149
565	20240105	103400	5131415060	18990	18990	18990	18910	351
566	20240105	103300	5124753170	19000	18900	19000	18900	302
567	20240105	103200	5119027370	18960	18960	18960	18890	4914
568	20240105	103100	5026166770	18920	18910	18920	18910	127
569	20240105	103000	5023764750	18910	18920	18920	18910	441
570	20240105	102900	5015424430	18930	18960	18960	18930	792
571	20240105	102800	5000420720	19000	18940	19000	18940	152
572	20240105	102700	4997541610	18930	18950	18950	18930	466
573	20240105	102600	4988714580	18940	18930	18940	18910	1486
574	20240105	102500	4960592450	18940	18960	18960	18940	194
575	20240105	102400	4956916930	19000	18940	19000	18940	287
576	20240105	102300	4951473150	18940	19000	19010	18940	1131
577	20240105	102200	4930016470	19000	18970	19000	18970	485
578	20240105	102100	4920804010	18990	18970	18990	18960	1145
579	20240105	102000	4899091320	18970	19000	19000	18970	55
580	20240105	101900	4898047340	19000	18960	19000	18960	271
581	20240105	101800	4892908220	18960	18970	18970	18960	424
582	20240105	101700	4884864950	18970	19000	19040	18970	803
583	20240105	101600	4869607210	19000	18950	19000	18950	1952
584	20240105	101500	4832577150	18950	18950	18950	18950	100
585	20240105	101400	4830682150	18950	18940	18950	18940	728
586	20240105	101300	4816891720	18940	18940	18940	18930	18
587	20240105	101200	4816550850	18950	18900	18950	18890	672
588	20240105	101100	4803850010	18880	18890	18910	18880	1868
589	20240105	101000	4768552210	18890	18890	18900	18880	314
590	20240105	100900	4762621420	18890	18900	18940	18890	1603
591	20240105	100800	4732293350	18910	18910	18910	18890	1063
592	20240105	100700	4712207000	18900	18900	18900	18890	513
593	20240105	100600	4702511560	18900	18910	18920	18900	265
594	20240105	100500	4697501360	18910	18910	18920	18910	485
595	20240105	100400	4688329960	18910	18900	18930	18900	198
596	20240105	100300	4684586330	18910	18950	18960	18900	2037
597	20240105	100200	4646074290	18960	18970	18970	18900	1023
598	20240105	100100	4626723410	18970	18910	18980	18910	498
599	20240105	100000	4617288760	18900	18900	18960	18900	2948
600	20240105	095900	4561517540	18900	18970	18980	18850	7375
601	20240105	095800	4422191000	18990	18960	19010	18940	236
602	20240105	095700	4417716720	19010	19010	19010	18950	62
603	20240105	095600	4416541470	18900	18970	19030	18900	3151
604	20240105	095500	4356895000	19050	19020	19060	18920	6807
605	20240105	095400	4227495400	19020	19040	19050	19020	1781
606	20240105	095300	4193605630	19050	19050	19050	19050	486
607	20240105	095200	4184347330	19050	19050	19100	19040	1584
608	20240105	095100	4154165080	19060	19060	19070	19050	2493
609	20240105	095000	4106653700	19060	19080	19080	19060	1810
610	20240105	094900	4072146730	19080	19100	19100	19050	9900
611	20240105	094800	3883393840	19100	19120	19120	19100	3896
612	20240105	094700	3808976400	19120	19140	19150	19090	14130
613	20240105	094600	3538889880	19140	19150	19150	19140	1642
614	20240105	094500	3507457590	19150	19150	19150	19140	866
615	20240105	094400	3490875390	19150	19170	19170	19140	3263
616	20240105	094300	3428388910	19170	19170	19180	19170	1288
617	20240105	094200	3403697860	19170	19200	19200	19170	757
618	20240105	094100	3389176950	19220	19250	19250	19220	377
619	20240105	094000	3381930920	19250	19180	19250	19160	5355
620	20240105	093900	3279212750	19220	19200	19220	19200	2066
621	20240105	093800	3239544830	19180	19170	19180	19150	1393
622	20240105	093700	3212848280	19170	19200	19200	19170	876
623	20240105	093600	3196049780	19200	19180	19200	19180	495
624	20240105	093500	3186553760	19180	19200	19210	19170	1412
625	20240105	093400	3159456290	19200	19220	19230	19190	635
626	20240105	093300	3147252890	19220	19200	19220	19180	466
627	20240105	093200	3138305000	19240	19220	19240	19180	167
628	20240105	093100	3135095620	19170	19160	19210	19160	1865
629	20240105	093000	3099294920	19160	19180	19180	19160	1042
630	20240105	092900	3079325180	19180	19150	19180	19150	484
631	20240105	092800	3070048640	19140	19180	19180	19140	2020
632	20240105	092700	3031356540	19180	19170	19180	19170	434
633	20240105	092600	3023034800	19170	19200	19200	19170	549
634	20240105	092500	3012500820	19200	19240	19240	19200	573
635	20240105	092400	3001496700	19260	19250	19260	19200	617
636	20240105	092300	2989625770	19250	19150	19250	19150	2292
637	20240105	092200	2945615670	19150	19140	19190	19140	1839
638	20240105	092100	2910361790	19140	19220	19220	19130	4776
639	20240105	092000	2818805910	19210	19260	19260	19210	2274
640	20240105	091900	2775084920	19240	19330	19330	19240	2193
641	20240105	091800	2732833320	19320	19330	19350	19280	2610
642	20240105	091700	2682422670	19320	19280	19360	19270	4064
643	20240105	091600	2603910700	19300	19240	19300	19240	2729
644	20240105	091500	2551306250	19240	19230	19250	19230	2343
645	20240105	091400	2506249810	19220	19210	19280	19210	1157
646	20240105	091300	2484006150	19210	19290	19310	19210	4781
647	20240105	091200	2391772070	19290	19150	19290	19150	2095
648	20240105	091100	2351502640	19150	19200	19200	19130	3930
649	20240105	091000	2276208430	19190	19230	19230	19180	2294
650	20240105	090900	2232174120	19200	19130	19220	19130	2608
651	20240105	090800	2182135170	19130	19130	19140	19120	3179
652	20240105	090700	2121320940	19140	19140	19140	19120	1704
653	20240105	090600	2088717440	19180	19190	19190	19140	814
654	20240105	090500	2073125990	19190	19180	19220	19100	2729
655	20240105	090400	2020835310	19180	19320	19380	19180	9899
656	20240105	090300	1830028310	19370	19310	19390	19300	19709
657	20240105	090200	1448585590	19300	19320	19340	19200	17573
658	20240105	090100	1109389300	19330	19120	19330	19050	29040
659	20240105	090000	552068250	19130	19130	19180	19090	27033