KissMeData/102460/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	201100	1151162570	16730	16730	16730	16730	266
3	20240103	201000	1151162570	16730	16730	16730	16730	0
4	20240103	200900	1151162570	16730	16730	16730	16730	0
5	20240103	200800	1151162570	16730	16730	16730	16730	0
6	20240103	200700	1151162570	16730	16730	16730	16730	0
7	20240103	200600	1151162570	16730	16730	16730	16730	0
8	20240103	200500	1151162570	16730	16730	16730	16730	0
9	20240103	200400	1151162570	16730	16730	16730	16730	0
10	20240103	200300	1151162570	16730	16730	16730	16730	0
11	20240103	200200	1151162570	16730	16730	16730	16730	0
12	20240103	200100	1151162570	16730	16730	16730	16730	0
13	20240103	200000	1151162570	16730	16730	16730	16730	0
14	20240103	195900	1151162570	16730	16730	16730	16730	0
15	20240103	195800	1151162570	16730	16730	16730	16730	0
16	20240103	195700	1151162570	16730	16730	16730	16730	0
17	20240103	195600	1151162570	16730	16730	16730	16730	0
18	20240103	195500	1151162570	16730	16730	16730	16730	0
19	20240103	195400	1151162570	16730	16730	16730	16730	0
20	20240103	195300	1151162570	16730	16730	16730	16730	0
21	20240103	195200	1151162570	16730	16730	16730	16730	0
22	20240103	195100	1151162570	16730	16730	16730	16730	0
23	20240103	195000	1151162570	16730	16730	16730	16730	0
24	20240103	194900	1151162570	16730	16730	16730	16730	0
25	20240103	194800	1151162570	16730	16730	16730	16730	0
26	20240103	194700	1151162570	16730	16730	16730	16730	0
27	20240103	194600	1151162570	16730	16730	16730	16730	0
28	20240103	194500	1151162570	16730	16730	16730	16730	0
29	20240103	194400	1151162570	16730	16730	16730	16730	0
30	20240103	194300	1151162570	16730	16730	16730	16730	0
31	20240103	194200	1151162570	16730	16730	16730	16730	0
32	20240103	194100	1151162570	16730	16730	16730	16730	266
33	20240103	194000	1151162570	16730	16730	16730	16730	0
34	20240103	193900	1151162570	16730	16730	16730	16730	0
35	20240103	193800	1151162570	16730	16730	16730	16730	0
36	20240103	193700	1151162570	16730	16730	16730	16730	0
37	20240103	193600	1151162570	16730	16730	16730	16730	0
38	20240103	193500	1151162570	16730	16730	16730	16730	0
39	20240103	193400	1151162570	16730	16730	16730	16730	0
40	20240103	193300	1151162570	16730	16730	16730	16730	0
41	20240103	193200	1151162570	16730	16730	16730	16730	0
42	20240103	193100	1151162570	16730	16730	16730	16730	0
43	20240103	193000	1151162570	16730	16730	16730	16730	0
44	20240103	192900	1151162570	16730	16730	16730	16730	0
45	20240103	192800	1151162570	16730	16730	16730	16730	0
46	20240103	192700	1151162570	16730	16730	16730	16730	0
47	20240103	192600	1151162570	16730	16730	16730	16730	0
48	20240103	192500	1151162570	16730	16730	16730	16730	0
49	20240103	192400	1151162570	16730	16730	16730	16730	0
50	20240103	192300	1151162570	16730	16730	16730	16730	0
51	20240103	192200	1151162570	16730	16730	16730	16730	0
52	20240103	192100	1151162570	16730	16730	16730	16730	0
53	20240103	192000	1151162570	16730	16730	16730	16730	0
54	20240103	191900	1151162570	16730	16730	16730	16730	0
55	20240103	191800	1151162570	16730	16730	16730	16730	0
56	20240103	191700	1151162570	16730	16730	16730	16730	0
57	20240103	191600	1151162570	16730	16730	16730	16730	0
58	20240103	191500	1151162570	16730	16730	16730	16730	0
59	20240103	191400	1151162570	16730	16730	16730	16730	0
60	20240103	191300	1151162570	16730	16730	16730	16730	0
61	20240103	191200	1151162570	16730	16730	16730	16730	0
62	20240103	191100	1151162570	16730	16730	16730	16730	266
63	20240103	191000	1151162570	16730	16730	16730	16730	0
64	20240103	190900	1151162570	16730	16730	16730	16730	0
65	20240103	190800	1151162570	16730	16730	16730	16730	0
66	20240103	190700	1151162570	16730	16730	16730	16730	0
67	20240103	190600	1151162570	16730	16730	16730	16730	0
68	20240103	190500	1151162570	16730	16730	16730	16730	0
69	20240103	190400	1151162570	16730	16730	16730	16730	0
70	20240103	190300	1151162570	16730	16730	16730	16730	0
71	20240103	190200	1151162570	16730	16730	16730	16730	0
72	20240103	190100	1151162570	16730	16730	16730	16730	0
73	20240103	190000	1151162570	16730	16730	16730	16730	0
74	20240103	185900	1151162570	16730	16730	16730	16730	0
75	20240103	185800	1151162570	16730	16730	16730	16730	0
76	20240103	185700	1151162570	16730	16730	16730	16730	0
77	20240103	185600	1151162570	16730	16730	16730	16730	0
78	20240103	185500	1151162570	16730	16730	16730	16730	0
79	20240103	185400	1151162570	16730	16730	16730	16730	0
80	20240103	185300	1151162570	16730	16730	16730	16730	0
81	20240103	185200	1151162570	16730	16730	16730	16730	0
82	20240103	185100	1151162570	16730	16730	16730	16730	0
83	20240103	185000	1151162570	16730	16730	16730	16730	0
84	20240103	184900	1151162570	16730	16730	16730	16730	0
85	20240103	184800	1151162570	16730	16730	16730	16730	0
86	20240103	184700	1151162570	16730	16730	16730	16730	0
87	20240103	184600	1151162570	16730	16730	16730	16730	0
88	20240103	184500	1151162570	16730	16730	16730	16730	0
89	20240103	184400	1151162570	16730	16730	16730	16730	0
90	20240103	184300	1151162570	16730	16730	16730	16730	0
91	20240103	184200	1151162570	16730	16730	16730	16730	0
92	20240103	184100	1151162570	16730	16730	16730	16730	266
93	20240103	184000	1151162570	16730	16730	16730	16730	0
94	20240103	183900	1151162570	16730	16730	16730	16730	0
95	20240103	183800	1151162570	16730	16730	16730	16730	0
96	20240103	183700	1151162570	16730	16730	16730	16730	0
97	20240103	183600	1151162570	16730	16730	16730	16730	0
98	20240103	183500	1151162570	16730	16730	16730	16730	0
99	20240103	183400	1151162570	16730	16730	16730	16730	0
100	20240103	183300	1151162570	16730	16730	16730	16730	0
101	20240103	183200	1151162570	16730	16730	16730	16730	0
102	20240103	183100	1151162570	16730	16730	16730	16730	0
103	20240103	183000	1151162570	16730	16730	16730	16730	0
104	20240103	182900	1151162570	16730	16730	16730	16730	0
105	20240103	182800	1151162570	16730	16730	16730	16730	0
106	20240103	182700	1151162570	16730	16730	16730	16730	0
107	20240103	182600	1151162570	16730	16730	16730	16730	0
108	20240103	182500	1151162570	16730	16730	16730	16730	0
109	20240103	182400	1151162570	16730	16730	16730	16730	0
110	20240103	182300	1151162570	16730	16730	16730	16730	0
111	20240103	182200	1151162570	16730	16730	16730	16730	0
112	20240103	182100	1151162570	16730	16730	16730	16730	0
113	20240103	182000	1151162570	16730	16730	16730	16730	0
114	20240103	181900	1151162570	16730	16730	16730	16730	0
115	20240103	181800	1151162570	16730	16730	16730	16730	0
116	20240103	181700	1151162570	16730	16730	16730	16730	0
117	20240103	181600	1151162570	16730	16730	16730	16730	0
118	20240103	181500	1151162570	16730	16730	16730	16730	0
119	20240103	181400	1151162570	16730	16730	16730	16730	0
120	20240103	181300	1151162570	16730	16730	16730	16730	0
121	20240103	181200	1151162570	16730	16730	16730	16730	0
122	20240103	181100	1151162570	16730	16730	16730	16730	266
123	20240103	181000	1151162570	16730	16730	16730	16730	0
124	20240103	180900	1151162570	16730	16730	16730	16730	0
125	20240103	180800	1151162570	16730	16730	16730	16730	0
126	20240103	180700	1151162570	16730	16730	16730	16730	0
127	20240103	180600	1151162570	16730	16730	16730	16730	0
128	20240103	180500	1151162570	16730	16730	16730	16730	0
129	20240103	180400	1151162570	16730	16730	16730	16730	0
130	20240103	180300	1151162570	16730	16730	16730	16730	0
131	20240103	180200	1151162570	16730	16730	16730	16730	0
132	20240103	180100	1151162570	16730	16730	16730	16730	0
133	20240103	180000	1151162570	16730	16730	16730	16730	0
134	20240103	175900	1151162570	16730	16730	16730	16730	0
135	20240103	175800	1151162570	16730	16730	16730	16730	0
136	20240103	175700	1151162570	16730	16730	16730	16730	0
137	20240103	175600	1151162570	16730	16730	16730	16730	0
138	20240103	175500	1151162570	16730	16730	16730	16730	0
139	20240103	175400	1151162570	16730	16730	16730	16730	0
140	20240103	175300	1151162570	16730	16730	16730	16730	0
141	20240103	175200	1151162570	16730	16730	16730	16730	0
142	20240103	175100	1151162570	16730	16730	16730	16730	0
143	20240103	175000	1151162570	16730	16730	16730	16730	0
144	20240103	174900	1151162570	16730	16730	16730	16730	0
145	20240103	174800	1151162570	16730	16730	16730	16730	0
146	20240103	174700	1151162570	16730	16730	16730	16730	0
147	20240103	174600	1151162570	16730	16730	16730	16730	0
148	20240103	174500	1151162570	16730	16730	16730	16730	0
149	20240103	174400	1151162570	16730	16730	16730	16730	0
150	20240103	174300	1151162570	16730	16730	16730	16730	0
151	20240103	174200	1151162570	16730	16730	16730	16730	0
152	20240103	174100	1151162570	16730	16730	16730	16730	266
153	20240103	174000	1151162570	16730	16730	16730	16730	0
154	20240103	173900	1151162570	16730	16730	16730	16730	0
155	20240103	173800	1151162570	16730	16730	16730	16730	0
156	20240103	173700	1151162570	16730	16730	16730	16730	0
157	20240103	173600	1151162570	16730	16730	16730	16730	0
158	20240103	173500	1151162570	16730	16730	16730	16730	0
159	20240103	173400	1151162570	16730	16730	16730	16730	0
160	20240103	173300	1151162570	16730	16730	16730	16730	0
161	20240103	173200	1151162570	16730	16730	16730	16730	0
162	20240103	173100	1151162570	16730	16730	16730	16730	0
163	20240103	173000	1151162570	16730	16730	16730	16730	0
164	20240103	172900	1151162570	16730	16730	16730	16730	0
165	20240103	172800	1151162570	16730	16730	16730	16730	0
166	20240103	172700	1151162570	16730	16730	16730	16730	0
167	20240103	172600	1151162570	16730	16730	16730	16730	0
168	20240103	172500	1151162570	16730	16730	16730	16730	0
169	20240103	172400	1151162570	16730	16730	16730	16730	0
170	20240103	172300	1151162570	16730	16730	16730	16730	0
171	20240103	172200	1151162570	16730	16730	16730	16730	0
172	20240103	172100	1151162570	16730	16730	16730	16730	0
173	20240103	172000	1151162570	16730	16730	16730	16730	0
174	20240103	171900	1151162570	16730	16730	16730	16730	0
175	20240103	171800	1151162570	16730	16730	16730	16730	0
176	20240103	171700	1151162570	16730	16730	16730	16730	0
177	20240103	171600	1151162570	16730	16730	16730	16730	0
178	20240103	171500	1151162570	16730	16730	16730	16730	0
179	20240103	171400	1151162570	16730	16730	16730	16730	0
180	20240103	171300	1151162570	16730	16730	16730	16730	0
181	20240103	171200	1151162570	16730	16730	16730	16730	0
182	20240103	171100	1151162570	16730	16730	16730	16730	266
183	20240103	171000	1151162570	16730	16730	16730	16730	0
184	20240103	170900	1151162570	16730	16730	16730	16730	0
185	20240103	170800	1151162570	16730	16730	16730	16730	0
186	20240103	170700	1151162570	16730	16730	16730	16730	0
187	20240103	170600	1151162570	16730	16730	16730	16730	0
188	20240103	170500	1151162570	16730	16730	16730	16730	0
189	20240103	170400	1151162570	16730	16730	16730	16730	0
190	20240103	170300	1151162570	16730	16730	16730	16730	0
191	20240103	170200	1151162570	16730	16730	16730	16730	0
192	20240103	170100	1151162570	16730	16730	16730	16730	0
193	20240103	170000	1151162570	16730	16730	16730	16730	0
194	20240103	165900	1151162570	16730	16730	16730	16730	0
195	20240103	165800	1151162570	16730	16730	16730	16730	0
196	20240103	165700	1151162570	16730	16730	16730	16730	0
197	20240103	165600	1151162570	16730	16730	16730	16730	0
198	20240103	165500	1151162570	16730	16730	16730	16730	0
199	20240103	165400	1151162570	16730	16730	16730	16730	0
200	20240103	165300	1151162570	16730	16730	16730	16730	0
201	20240103	165200	1151162570	16730	16730	16730	16730	0
202	20240103	165100	1151162570	16730	16730	16730	16730	0
203	20240103	165000	1151162570	16730	16730	16730	16730	0
204	20240103	164900	1151162570	16730	16730	16730	16730	0
205	20240103	164800	1151162570	16730	16730	16730	16730	0
206	20240103	164700	1151162570	16730	16730	16730	16730	0
207	20240103	164600	1151162570	16730	16730	16730	16730	0
208	20240103	164500	1151162570	16730	16730	16730	16730	0
209	20240103	164400	1151162570	16730	16730	16730	16730	0
210	20240103	164300	1151162570	16730	16730	16730	16730	0
211	20240103	164200	1151162570	16730	16730	16730	16730	0
212	20240103	164100	1151162570	16730	16730	16730	16730	266
213	20240103	164000	1151162570	16730	16730	16730	16730	0
214	20240103	163900	1151162570	16730	16730	16730	16730	0
215	20240103	163800	1151162570	16730	16730	16730	16730	0
216	20240103	163700	1151162570	16730	16730	16730	16730	0
217	20240103	163600	1151162570	16730	16730	16730	16730	0
218	20240103	163500	1151162570	16730	16730	16730	16730	0
219	20240103	163400	1151162570	16730	16730	16730	16730	0
220	20240103	163300	1151162570	16730	16730	16730	16730	0
221	20240103	163200	1151162570	16730	16730	16730	16730	0
222	20240103	163100	1151162570	16730	16730	16730	16730	0
223	20240103	163000	1151162570	16730	16730	16730	16730	0
224	20240103	162900	1151162570	16730	16730	16730	16730	0
225	20240103	162800	1151162570	16730	16730	16730	16730	0
226	20240103	162700	1151162570	16730	16730	16730	16730	0
227	20240103	162600	1151162570	16730	16730	16730	16730	0
228	20240103	162500	1151162570	16730	16730	16730	16730	0
229	20240103	162400	1151162570	16730	16730	16730	16730	0
230	20240103	162300	1151162570	16730	16730	16730	16730	0
231	20240103	162200	1151162570	16730	16730	16730	16730	0
232	20240103	162100	1151162570	16730	16730	16730	16730	0
233	20240103	162000	1151162570	16730	16730	16730	16730	0
234	20240103	161900	1151162570	16730	16730	16730	16730	0
235	20240103	161800	1151162570	16730	16730	16730	16730	0
236	20240103	161700	1151162570	16730	16730	16730	16730	0
237	20240103	161600	1151162570	16730	16730	16730	16730	0
238	20240103	161500	1151162570	16730	16730	16730	16730	0
239	20240103	161400	1151162570	16730	16730	16730	16730	0
240	20240103	161300	1151162570	16730	16730	16730	16730	0
241	20240103	161200	1151162570	16730	16730	16730	16730	0
242	20240103	161100	1151162570	16730	16730	16730	16730	266
243	20240103	161000	1151162570	16730	16730	16730	16730	0
244	20240103	160900	1151162570	16730	16730	16730	16730	0
245	20240103	160800	1151162570	16730	16730	16730	16730	0
246	20240103	160700	1151162570	16730	16730	16730	16730	0
247	20240103	160600	1151162570	16730	16730	16730	16730	0
248	20240103	160500	1151162570	16730	16730	16730	16730	0
249	20240103	160400	1151162570	16730	16730	16730	16730	0
250	20240103	160300	1151162570	16730	16730	16730	16730	0
251	20240103	160200	1151162570	16730	16730	16730	16730	0
252	20240103	160100	1151162570	16730	16730	16730	16730	0
253	20240103	160000	1151162570	16730	16730	16730	16730	0
254	20240103	155900	1151162570	16730	16730	16730	16730	0
255	20240103	155800	1151162570	16730	16730	16730	16730	0
256	20240103	155700	1151162570	16730	16730	16730	16730	0
257	20240103	155600	1151162570	16730	16730	16730	16730	0
258	20240103	155500	1151162570	16730	16730	16730	16730	0
259	20240103	155400	1151162570	16730	16730	16730	16730	0
260	20240103	155300	1151162570	16730	16730	16730	16730	0
261	20240103	155200	1151162570	16730	16730	16730	16730	0
262	20240103	155100	1151162570	16730	16730	16730	16730	0
263	20240103	155000	1151162570	16730	16730	16730	16730	0
264	20240103	154900	1151162570	16730	16730	16730	16730	0
265	20240103	154800	1151162570	16730	16730	16730	16730	0
266	20240103	154700	1151162570	16730	16730	16730	16730	0
267	20240103	154600	1151162570	16730	16730	16730	16730	0
268	20240103	154500	1151162570	16730	16730	16730	16730	0
269	20240103	154400	1151162570	16730	16730	16730	16730	0
270	20240103	154300	1151162570	16730	16730	16730	16730	0
271	20240103	154200	1151162570	16730	16730	16730	16730	0
272	20240103	154100	1151162570	16730	16730	16730	16730	266
273	20240103	154000	1151162570	16730	16730	16730	16730	0
274	20240103	153900	1151162570	16730	16730	16730	16730	0
275	20240103	153800	1151162570	16730	16730	16730	16730	0
276	20240103	153700	1151162570	16730	16730	16730	16730	0
277	20240103	153600	1151162570	16730	16730	16730	16730	0
278	20240103	153500	1151162570	16730	16730	16730	16730	0
279	20240103	153400	1151162570	16730	16730	16730	16730	0
280	20240103	153300	1151162570	16730	16730	16730	16730	0
281	20240103	153200	1151162570	16730	16730	16730	16730	0
282	20240103	153100	1151162570	16730	16730	16730	16730	0
283	20240103	153000	1151162570	16730	16730	16730	16730	266
284	20240103	152900	1146712390	16730	16730	16730	16730	0
285	20240103	152800	1146712390	16730	16730	16730	16730	0
286	20240103	152700	1146712390	16730	16730	16730	16730	0
287	20240103	152600	1146712390	16730	16730	16730	16730	0
288	20240103	152500	1146712390	16730	16730	16730	16730	0
289	20240103	152400	1146712390	16730	16730	16730	16730	0
290	20240103	152300	1146712390	16730	16730	16730	16730	0
291	20240103	152200	1146712390	16730	16730	16730	16730	0
292	20240103	152100	1146712390	16730	16730	16730	16730	0
293	20240103	152000	1146712390	16730	16730	16730	16730	0
294	20240103	151900	1146712390	16730	16730	16730	16720	6
295	20240103	151800	1146612030	16720	16720	16720	16720	1
296	20240103	151700	1146595310	16730	16730	16730	16730	0
297	20240103	151600	1146595310	16730	16730	16730	16730	0
298	20240103	151500	1146595310	16730	16730	16730	16730	0
299	20240103	151400	1146595310	16730	16730	16730	16730	0
300	20240103	151300	1146595310	16730	16730	16730	16730	0
301	20240103	151200	1146595310	16730	16730	16730	16730	102
302	20240103	151100	1144888850	16720	16730	16730	16720	69
303	20240103	151000	1143734490	16710	16720	16720	16710	230
304	20240103	150900	1139889250	16720	16720	16720	16720	0
305	20240103	150800	1139889250	16720	16720	16720	16720	207
306	20240103	150700	1136428210	16730	16750	16750	16730	656
307	20240103	150600	1125449450	16750	16750	16750	16750	20
308	20240103	150500	1125114450	16780	16780	16780	16780	0
309	20240103	150400	1125114450	16780	16780	16780	16780	0
310	20240103	150300	1125114450	16780	16780	16780	16780	0
311	20240103	150200	1125114450	16780	16770	16780	16770	3
312	20240103	150100	1125064130	16760	16770	16770	16760	31
313	20240103	150000	1124544500	16770	16770	16770	16770	19
314	20240103	145900	1124225870	16780	16780	16780	16780	20
315	20240103	145800	1123890270	16780	16790	16790	16780	91
316	20240103	145700	1122363180	16800	16800	16800	16800	26
317	20240103	145600	1121926380	16800	16800	16800	16800	274
318	20240103	145500	1117323180	16800	16800	16800	16800	0
319	20240103	145400	1117323180	16800	16800	16800	16800	1
320	20240103	145300	1117306380	16800	16800	16800	16800	10
321	20240103	145200	1117138380	16800	16800	16800	16800	0
322	20240103	145100	1117138380	16800	16800	16800	16800	2
323	20240103	145000	1117104780	16790	16790	16790	16790	10
324	20240103	144900	1116936880	16780	16780	16780	16780	0
325	20240103	144800	1116936880	16780	16770	16790	16770	24
326	20240103	144700	1116534080	16770	16760	16780	16760	21
327	20240103	144600	1116181810	16750	16750	16750	16750	6
328	20240103	144500	1116081310	16750	16750	16750	16750	21
329	20240103	144400	1115729560	16760	16760	16760	16760	0
330	20240103	144300	1115729560	16760	16760	16760	16760	1
331	20240103	144200	1115712800	16760	16760	16760	16760	0
332	20240103	144100	1115712800	16760	16760	16760	16760	0
333	20240103	144000	1115712800	16760	16760	16760	16760	13
334	20240103	143900	1115494920	16760	16760	16760	16760	0
335	20240103	143800	1115494920	16760	16760	16760	16760	1
336	20240103	143700	1115478160	16770	16780	16790	16770	221
337	20240103	143600	1111771760	16780	16790	16790	16780	402
338	20240103	143500	1105026150	16790	16790	16790	16790	1
339	20240103	143400	1105009360	16790	16790	16790	16790	0
340	20240103	143300	1105009360	16790	16790	16790	16790	0
341	20240103	143200	1105009360	16790	16790	16790	16790	0
342	20240103	143100	1105009360	16790	16790	16790	16790	0
343	20240103	143000	1105009360	16790	16800	16800	16790	249
344	20240103	142900	1100828250	16800	16790	16810	16790	26
345	20240103	142800	1100391540	16780	16780	16780	16780	0
346	20240103	142700	1100391540	16780	16780	16780	16780	200
347	20240103	142600	1097035540	16800	16800	16800	16800	0
348	20240103	142500	1097035540	16800	16800	16800	16800	5
349	20240103	142400	1096951540	16820	16820	16820	16820	0
350	20240103	142300	1096951540	16820	16790	16820	16790	65
351	20240103	142200	1095859890	16770	16770	16770	16770	1
352	20240103	142100	1095843120	16790	16790	16790	16790	91
353	20240103	142000	1094315230	16790	16790	16790	16790	300
354	20240103	141900	1089278230	16780	16780	16780	16780	0
355	20240103	141800	1089278230	16780	16780	16780	16780	100
356	20240103	141700	1087600230	16790	16790	16790	16790	105
357	20240103	141600	1085837280	16760	16760	16760	16760	3
358	20240103	141500	1085787000	16750	16750	16750	16750	38
359	20240103	141400	1085150500	16750	16750	16750	16750	94
360	20240103	141300	1083576000	16750	16750	16750	16750	0
361	20240103	141200	1083576000	16750	16750	16750	16750	40
362	20240103	141100	1082906000	16750	16750	16750	16750	0
363	20240103	141000	1082906000	16750	16750	16750	16750	1
364	20240103	140900	1082889250	16750	16750	16750	16750	1
365	20240103	140800	1082872500	16750	16750	16750	16750	1
366	20240103	140700	1082855750	16740	16740	16740	16740	0
367	20240103	140600	1082855750	16740	16740	16740	16740	1
368	20240103	140500	1082839010	16750	16750	16750	16750	0
369	20240103	140400	1082839010	16750	16750	16750	16750	0
370	20240103	140300	1082839010	16750	16750	16750	16750	11
371	20240103	140200	1082654760	16750	16760	16760	16750	685
372	20240103	140100	1071174170	16770	16770	16770	16770	0
373	20240103	140000	1071174170	16770	16770	16770	16770	0
374	20240103	135900	1071174170	16770	16770	16770	16770	1
375	20240103	135800	1071157400	16760	16760	16760	16760	0
376	20240103	135700	1071157400	16760	16760	16760	16760	0
377	20240103	135600	1071157400	16760	16760	16760	16760	0
378	20240103	135500	1071157400	16760	16760	16760	16760	20
379	20240103	135400	1070822200	16760	16760	16760	16760	17
380	20240103	135300	1070537280	16790	16790	16790	16790	0
381	20240103	135200	1070537280	16790	16790	16790	16790	14
382	20240103	135100	1070302220	16790	16790	16790	16790	56
383	20240103	135000	1069361980	16800	16760	16800	16760	120
384	20240103	134900	1067349980	16800	16800	16800	16800	3
385	20240103	134800	1067299580	16800	16800	16800	16800	10
386	20240103	134700	1067131580	16800	16800	16800	16800	8
387	20240103	134600	1066997180	16800	16800	16800	16800	0
388	20240103	134500	1066997180	16800	16800	16800	16800	0
389	20240103	134400	1066997180	16800	16800	16800	16800	0
390	20240103	134300	1066997180	16800	16770	16800	16770	5
391	20240103	134200	1066913270	16760	16760	16760	16760	41
392	20240103	134100	1066226110	16760	16760	16760	16760	10
393	20240103	134000	1066058510	16760	16760	16760	16760	0
394	20240103	133900	1066058510	16760	16760	16760	16760	10
395	20240103	133800	1065890910	16760	16760	16760	16760	0
396	20240103	133700	1065890910	16760	16760	16760	16760	0
397	20240103	133600	1065890910	16760	16760	16760	16760	2
398	20240103	133500	1065857390	16740	16740	16740	16740	0
399	20240103	133400	1065857390	16740	16740	16740	16740	0
400	20240103	133300	1065857390	16740	16740	16740	16740	3
401	20240103	133200	1065807170	16740	16750	16750	16740	100
402	20240103	133100	1064132730	16750	16750	16750	16750	0
403	20240103	133000	1064132730	16750	16750	16760	16750	33
404	20240103	132900	1063579970	16750	16750	16750	16750	0
405	20240103	132800	1063579970	16750	16760	16760	16750	61
406	20240103	132700	1062557710	16760	16760	16760	16760	5
407	20240103	132600	1062473910	16750	16750	16750	16750	0
408	20240103	132500	1062473910	16750	16750	16750	16750	0
409	20240103	132400	1062473910	16750	16750	16750	16750	5
410	20240103	132300	1062390160	16770	16770	16770	16770	0
411	20240103	132200	1062390160	16770	16770	16770	16770	0
412	20240103	132100	1062390160	16770	16770	16770	16770	0
413	20240103	132000	1062390160	16770	16770	16770	16770	716
414	20240103	131900	1050382840	16770	16750	16770	16750	604
415	20240103	131800	1040265820	16750	16750	16750	16750	247
416	20240103	131700	1036128570	16720	16740	16740	16720	285
417	20240103	131600	1031360970	16750	16750	16750	16750	51
418	20240103	131500	1030506720	16750	16750	16750	16750	10
419	20240103	131400	1030339220	16750	16750	16750	16750	0
420	20240103	131300	1030339220	16750	16750	16750	16750	12
421	20240103	131200	1030138220	16750	16780	16790	16750	1814
422	20240103	131100	999745390	16780	16800	16800	16780	21
423	20240103	131000	999392820	16790	16790	16790	16790	8
424	20240103	130900	999258500	16800	16800	16800	16800	25
425	20240103	130800	998838500	16800	16800	16800	16800	1
426	20240103	130700	998821700	16790	16790	16790	16790	0
427	20240103	130600	998821700	16790	16800	16800	16790	116
428	20240103	130500	996872950	16830	16830	16830	16830	50
429	20240103	130400	996031450	16830	16830	16830	16830	0
430	20240103	130300	996031450	16830	16830	16830	16830	0
431	20240103	130200	996031450	16830	16830	16830	16830	0
432	20240103	130100	996031450	16830	16820	16830	16790	350
433	20240103	130000	990146860	16820	16820	16820	16820	8
434	20240103	125900	990012300	16830	16830	16830	16830	3
435	20240103	125800	989961810	16840	16840	16840	16840	24
436	20240103	125700	989557650	16840	16840	16840	16840	0
437	20240103	125600	989557650	16840	16840	16840	16840	0
438	20240103	125500	989557650	16840	16820	16840	16820	92
439	20240103	125400	988010170	16820	16820	16820	16820	0
440	20240103	125300	988010170	16820	16820	16820	16780	320
441	20240103	125200	982638690	16830	16830	16830	16830	60
442	20240103	125100	981628890	16830	16840	16840	16830	217
443	20240103	125000	977976680	16840	16850	16850	16840	50
444	20240103	124900	977134230	16880	16880	16880	16880	0
445	20240103	124800	977134230	16880	16880	16880	16880	0
446	20240103	124700	977134230	16880	16880	16880	16880	10
447	20240103	124600	976965430	16880	16880	16880	16880	3
448	20240103	124500	976914790	16880	16880	16880	16880	0
449	20240103	124400	976914790	16880	16880	16880	16880	0
450	20240103	124300	976914790	16880	16840	16880	16840	251
451	20240103	124200	972686710	16840	16840	16840	16840	1
452	20240103	124100	972669870	16840	16840	16840	16840	66
453	20240103	124000	971558430	16830	16820	16830	16820	37
454	20240103	123900	970935820	16810	16850	16850	16810	688
455	20240103	123800	959354790	16860	16860	16860	16860	145
456	20240103	123700	956910090	16870	16870	16870	16870	682
457	20240103	123600	945404750	16910	16910	16910	16910	118
458	20240103	123500	943409370	16910	16910	16910	16910	0
459	20240103	123400	943409370	16910	16930	16930	16880	741
460	20240103	123300	930893840	16930	16930	16930	16930	0
461	20240103	123200	930893840	16930	16930	16930	16930	0
462	20240103	123100	930893840	16930	16900	16930	16900	274
463	20240103	123000	926263210	16900	16910	16910	16900	106
464	20240103	122900	924471700	16940	16940	16940	16940	0
465	20240103	122800	924471700	16940	16940	16940	16940	0
466	20240103	122700	924471700	16940	16940	16940	16940	0
467	20240103	122600	924471700	16940	16920	16940	16920	910
468	20240103	122500	909071730	16920	16930	16930	16920	87
469	20240103	122400	907599670	16940	16940	16940	16940	110
470	20240103	122300	905736270	16940	16940	16940	16940	0
471	20240103	122200	905736270	16940	16940	16940	16940	5
472	20240103	122100	905651570	16930	16930	16930	16930	0
473	20240103	122000	905651570	16930	16930	16930	16930	2
474	20240103	121900	905617710	16930	16930	16930	16930	9
475	20240103	121800	905465340	16930	16930	16930	16930	0
476	20240103	121700	905465340	16930	16930	16930	16930	1
477	20240103	121600	905448410	16930	16930	16930	16930	0
478	20240103	121500	905448410	16930	16930	16930	16930	50
479	20240103	121400	904601910	16930	16930	16930	16930	0
480	20240103	121300	904601910	16930	16920	16930	16920	109
481	20240103	121200	902757620	16930	16920	16930	16920	71
482	20240103	121100	901556280	16920	16920	16920	16920	12
483	20240103	121000	901353240	16920	16920	16920	16920	5
484	20240103	120900	901268640	16920	16900	16920	16900	501
485	20240103	120800	892801720	16920	16920	16920	16920	0
486	20240103	120700	892801720	16920	16920	16920	16920	0
487	20240103	120600	892801720	16920	16920	16920	16920	0
488	20240103	120500	892801720	16920	16920	16920	16920	1
489	20240103	120400	892784800	16900	16900	16900	16900	1
490	20240103	120300	892767900	16920	16920	16920	16920	1
491	20240103	120200	892750980	16920	16920	16920	16920	1
492	20240103	120100	892734060	16910	16900	16910	16900	106
493	20240103	120000	890942600	16910	16910	16910	16910	174
494	20240103	115900	888000260	16890	16890	16890	16890	200
495	20240103	115800	884622260	16890	16900	16900	16890	80
496	20240103	115700	883271040	16900	16900	16900	16900	233
497	20240103	115600	879333340	16900	16890	16900	16890	126
498	20240103	115500	877204700	16890	16880	16890	16880	50
499	20240103	115400	876360210	16900	16900	16900	16900	0
500	20240103	115300	876360210	16900	16900	16900	16900	1
501	20240103	115200	876343310	16880	16880	16880	16880	0
502	20240103	115100	876343310	16880	16880	16880	16880	94
503	20240103	115000	874756590	16880	16880	16880	16880	0
504	20240103	114900	874756590	16880	16880	16880	16880	88
505	20240103	114800	873271150	16900	16900	16900	16900	1
506	20240103	114700	873254250	16890	16890	16890	16890	39
507	20240103	114600	872595540	16890	16890	16890	16890	12
508	20240103	114500	872392860	16900	16900	16900	16900	0
509	20240103	114400	872392860	16900	16900	16900	16900	0
510	20240103	114300	872392860	16900	16900	16900	16900	0
511	20240103	114200	872392860	16900	16880	16900	16880	9
512	20240103	114100	872240920	16880	16880	16880	16880	0
513	20240103	114000	872240920	16880	16880	16880	16880	0
514	20240103	113900	872240920	16880	16880	16880	16880	134
515	20240103	113800	869979000	16880	16890	16890	16880	11
516	20240103	113700	869793290	16900	16900	16900	16900	0
517	20240103	113600	869793290	16900	16900	16900	16900	10
518	20240103	113500	869624290	16900	16900	16900	16900	1
519	20240103	113400	869607390	16900	16900	16900	16900	1
520	20240103	113300	869590490	16900	16900	16900	16900	0
521	20240103	113200	869590490	16900	16900	16900	16900	10
522	20240103	113100	869421490	16890	16890	16890	16890	0
523	20240103	113000	869421490	16890	16890	16890	16890	800
524	20240103	112900	855909490	16890	16890	16890	16890	32
525	20240103	112800	855369010	16890	16890	16890	16890	0
526	20240103	112700	855369010	16890	16890	16890	16890	0
527	20240103	112600	855369010	16890	16890	16890	16890	50
528	20240103	112500	854524510	16870	16870	16870	16870	0
529	20240103	112400	854524510	16870	16870	16870	16870	10
530	20240103	112300	854355810	16880	16880	16880	16880	241
531	20240103	112200	850287730	16890	16890	16890	16890	1
532	20240103	112100	850270840	16890	16890	16890	16890	105
533	20240103	112000	848497390	16890	16890	16890	16890	21
534	20240103	111900	848142700	16900	16900	16900	16900	32
535	20240103	111800	847601900	16900	16900	16900	16900	53
536	20240103	111700	846706200	16910	16920	16920	16910	367
537	20240103	111600	840499990	16920	16920	16920	16920	113
538	20240103	111500	838588030	16930	16930	16930	16930	0
539	20240103	111400	838588030	16930	16930	16930	16930	0
540	20240103	111300	838588030	16930	16930	16930	16930	0
541	20240103	111200	838588030	16930	16930	16930	16930	260
542	20240103	111100	834186230	16930	16940	16940	16930	614
543	20240103	111000	823788820	16940	16940	16940	16940	0
544	20240103	110900	823788820	16940	16940	16940	16940	1
545	20240103	110800	823771880	16940	16940	16940	16940	0
546	20240103	110700	823771880	16940	16940	16940	16940	0
547	20240103	110600	823771880	16940	16940	16940	16940	0
548	20240103	110500	823771880	16940	16940	16940	16940	0
549	20240103	110400	823771880	16940	16950	16950	16940	40
550	20240103	110300	823094180	16940	16940	16940	16940	0
551	20240103	110200	823094180	16940	16940	16940	16940	205
552	20240103	110100	819621480	16970	16970	16970	16970	1
553	20240103	110000	819604510	16940	16940	16940	16940	5
554	20240103	105900	819519810	16970	16970	16970	16970	0
555	20240103	105800	819519810	16970	16940	16970	16940	122
556	20240103	105700	817452370	16940	16940	16940	16940	1
557	20240103	105600	817435430	16940	16970	16970	16940	101
558	20240103	105500	815721490	16970	16970	16970	16940	83
559	20240103	105400	814313010	16940	16940	16940	16940	1
560	20240103	105300	814296070	16940	16940	16940	16940	4
561	20240103	105200	814228310	16940	16940	16940	16940	1
562	20240103	105100	814211370	16960	16960	16960	16960	313
563	20240103	105000	808902890	16930	16960	16960	16930	101
564	20240103	104900	807189960	16930	16930	16930	16930	1
565	20240103	104800	807173030	16970	16930	16970	16930	3
566	20240103	104700	807122200	16930	16930	16930	16930	5
567	20240103	104600	807037550	16930	16930	16930	16930	2
568	20240103	104500	807003690	16930	16930	16930	16930	1
569	20240103	104400	806986760	16930	16930	16930	16930	700
570	20240103	104300	795135760	16930	16930	16930	16930	1
571	20240103	104200	795118830	16930	16930	16930	16930	6
572	20240103	104100	795017250	16930	16960	16960	16930	91
573	20240103	104000	793473920	16960	16960	16960	16960	0
574	20240103	103900	793473920	16960	16960	16960	16930	15
575	20240103	103800	793219610	16960	16960	16960	16960	1
576	20240103	103700	793202650	16930	16930	16960	16930	3
577	20240103	103600	793151830	16940	16940	16940	16920	922
578	20240103	103500	777540790	16940	16940	16940	16940	0
579	20240103	103400	777540790	16940	16960	16960	16940	101
580	20240103	103300	775827850	16970	16960	16970	16960	65
581	20240103	103200	774724840	16930	16950	16960	16930	154
582	20240103	103100	772114900	16950	16940	16950	16940	700
583	20240103	103000	760252400	16910	16910	16930	16910	52
584	20240103	102900	759372710	16920	16910	16920	16910	102
585	20240103	102800	757647880	16900	16900	16900	16900	6
586	20240103	102700	757546480	16900	16900	16900	16900	11
587	20240103	102600	757360580	16900	16900	16900	16900	165
588	20240103	102500	754572080	16900	16920	16920	16900	206
589	20240103	102400	751087210	16920	16930	16930	16920	736
590	20240103	102300	738633610	16930	16930	16930	16930	1
591	20240103	102200	738616680	16930	16930	16930	16930	112
592	20240103	102100	736720520	16930	16940	16940	16930	238
593	20240103	102000	732688870	16940	16940	16940	16940	1
594	20240103	101900	732671930	16950	16940	16950	16940	52
595	20240103	101800	731791040	16950	16940	16970	16940	54
596	20240103	101700	730875740	16950	16950	16970	16950	347
597	20240103	101600	724994070	16950	16950	16960	16950	389
598	20240103	101500	718399640	16960	16960	16960	16950	49
599	20240103	101400	717568610	16950	16950	16950	16950	1
600	20240103	101300	717551660	16960	16980	16980	16960	200
601	20240103	101200	714159100	16980	16980	16980	16980	71
602	20240103	101100	712953520	16980	16980	17000	16980	61
603	20240103	101000	711917640	17000	17000	17000	16980	121
604	20240103	100900	709862840	16980	16980	16980	16980	1
605	20240103	100800	709845860	17000	17000	17000	17000	1
606	20240103	100700	709828860	17020	16990	17030	16980	599
607	20240103	100600	699641260	17000	17030	17030	17000	63
608	20240103	100500	698570170	17040	17000	17040	17000	2
609	20240103	100400	698536130	17020	17020	17020	17020	1
610	20240103	100300	698519110	17040	17030	17040	17030	5
611	20240103	100200	698433930	17030	17030	17040	17030	42
612	20240103	100100	697718600	17030	17040	17040	17030	29
613	20240103	100000	697224460	17040	17060	17060	17040	1327
614	20240103	095900	674610260	17060	17050	17060	17050	555
615	20240103	095800	665145630	17040	17020	17040	17000	579
616	20240103	095700	655288160	17020	17050	17050	17020	21
617	20240103	095600	654930140	17050	17020	17050	17010	440
618	20240103	095500	647444220	17040	17020	17040	17010	694
619	20240103	095400	635621090	17020	16990	17020	16990	253
620	20240103	095300	631317100	16990	16990	16990	16990	81
621	20240103	095200	629940910	16990	17000	17000	16990	26
622	20240103	095100	629499020	17010	16980	17020	16980	87
623	20240103	095000	628019490	17020	16980	17020	16980	1144
624	20240103	094900	608572460	16990	16990	16990	16990	160
625	20240103	094800	605854060	16920	16950	16990	16920	36
626	20240103	094700	605243160	16950	16950	16950	16950	328
627	20240103	094600	599683560	16920	16920	16920	16920	75
628	20240103	094500	598414560	16890	17000	17000	16890	1365
629	20240103	094400	575284880	17000	17000	17000	16980	721
630	20240103	094300	563035520	17000	17000	17000	17000	109
631	20240103	094200	561182520	17010	16990	17010	16990	776
632	20240103	094100	547995020	17000	17000	17000	16990	224
633	20240103	094000	544187040	16990	17000	17000	16990	1251
634	20240103	093900	522921620	17000	17000	17000	17000	909
635	20240103	093800	507468620	17000	16990	17000	16990	166
636	20240103	093700	504646690	17030	17000	17030	16990	661
637	20240103	093600	493398820	17000	17040	17050	17000	775
638	20240103	093500	480213560	17070	17060	17070	17060	55
639	20240103	093400	479274780	17050	17030	17070	17030	205
640	20240103	093300	475779350	17030	17010	17030	17010	103
641	20240103	093200	474026720	17000	17010	17010	16990	442
642	20240103	093100	466511620	17000	17040	17040	17000	572
643	20240103	093000	456782610	16990	17030	17030	16990	53
644	20240103	092900	455881460	17000	17070	17070	17000	213
645	20240103	092800	452250250	17070	16990	17070	16990	831
646	20240103	092700	438073650	17000	16980	17030	16980	743
647	20240103	092600	425435570	17020	17060	17060	17020	119
648	20240103	092500	423407800	17070	16930	17070	16930	2521
649	20240103	092400	380493450	16930	16980	17040	16870	3686
650	20240103	092300	317897810	17000	17050	17080	17000	3369
651	20240103	092200	260566830	17050	17100	17130	17050	758
652	20240103	092100	247605420	17040	17100	17110	17040	714
653	20240103	092000	235395790	17040	17020	17110	17020	1918
654	20240103	091900	202646050	17020	17020	17020	17020	360
655	20240103	091800	196518850	17020	17050	17070	17020	591
656	20240103	091700	186433230	17060	17100	17100	17010	135
657	20240103	091600	184130400	17110	17010	17110	17000	1131
658	20240103	091500	164847520	17010	16930	17030	16930	1394
659	20240103	091400	141190110	16920	16890	16920	16820	853
660	20240103	091300	126762840	16900	16880	16900	16880	371
661	20240103	091200	120495940	16880	16820	16880	16770	1136
662	20240103	091100	101324350	16750	16770	16770	16750	25
663	20240103	091000	100905120	16770	16830	16830	16770	522
664	20240103	090900	92143430	16830	16880	16880	16830	530
665	20240103	090800	83205080	16870	16850	16870	16830	275
666	20240103	090700	78568220	16820	16850	16850	16770	484
667	20240103	090600	70437310	16850	16810	16850	16800	61
668	20240103	090500	69410040	16790	16790	16850	16790	227
669	20240103	090400	65598650	16790	16790	16870	16710	1004
670	20240103	090300	48736490	16710	16570	16710	16570	610
671	20240103	090200	38556210	16570	16670	16670	16560	196
672	20240103	090100	35302660	16670	16560	16670	16550	58
673	20240103	090000	34341940	16640	16670	16670	16640	1975