KissMeData/200130/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	203000	1043742370	17740	17740	17740	17740	1892
3	20240102	202900	1043742370	17740	17740	17740	17740	0
4	20240102	202800	1043742370	17740	17740	17740	17740	0
5	20240102	202700	1043742370	17740	17740	17740	17740	0
6	20240102	202600	1043742370	17740	17740	17740	17740	0
7	20240102	202500	1043742370	17740	17740	17740	17740	0
8	20240102	202400	1043742370	17740	17740	17740	17740	0
9	20240102	202300	1043742370	17740	17740	17740	17740	0
10	20240102	202200	1043742370	17740	17740	17740	17740	0
11	20240102	202100	1043742370	17740	17740	17740	17740	0
12	20240102	202000	1043742370	17740	17740	17740	17740	0
13	20240102	201900	1043742370	17740	17740	17740	17740	0
14	20240102	201800	1043742370	17740	17740	17740	17740	0
15	20240102	201700	1043742370	17740	17740	17740	17740	0
16	20240102	201600	1043742370	17740	17740	17740	17740	0
17	20240102	201500	1043742370	17740	17740	17740	17740	0
18	20240102	201400	1043742370	17740	17740	17740	17740	0
19	20240102	201300	1043742370	17740	17740	17740	17740	0
20	20240102	201200	1043742370	17740	17740	17740	17740	0
21	20240102	201100	1043742370	17740	17740	17740	17740	0
22	20240102	201000	1043742370	17740	17740	17740	17740	0
23	20240102	200900	1043742370	17740	17740	17740	17740	0
24	20240102	200800	1043742370	17740	17740	17740	17740	0
25	20240102	200700	1043742370	17740	17740	17740	17740	0
26	20240102	200600	1043742370	17740	17740	17740	17740	0
27	20240102	200500	1043742370	17740	17740	17740	17740	0
28	20240102	200400	1043742370	17740	17740	17740	17740	0
29	20240102	200300	1043742370	17740	17740	17740	17740	0
30	20240102	200200	1043742370	17740	17740	17740	17740	0
31	20240102	200100	1043742370	17740	17740	17740	17740	0
32	20240102	200000	1043742370	17740	17740	17740	17740	1892
33	20240102	195900	1043742370	17740	17740	17740	17740	0
34	20240102	195800	1043742370	17740	17740	17740	17740	0
35	20240102	195700	1043742370	17740	17740	17740	17740	0
36	20240102	195600	1043742370	17740	17740	17740	17740	0
37	20240102	195500	1043742370	17740	17740	17740	17740	0
38	20240102	195400	1043742370	17740	17740	17740	17740	0
39	20240102	195300	1043742370	17740	17740	17740	17740	0
40	20240102	195200	1043742370	17740	17740	17740	17740	0
41	20240102	195100	1043742370	17740	17740	17740	17740	0
42	20240102	195000	1043742370	17740	17740	17740	17740	0
43	20240102	194900	1043742370	17740	17740	17740	17740	0
44	20240102	194800	1043742370	17740	17740	17740	17740	0
45	20240102	194700	1043742370	17740	17740	17740	17740	0
46	20240102	194600	1043742370	17740	17740	17740	17740	0
47	20240102	194500	1043742370	17740	17740	17740	17740	0
48	20240102	194400	1043742370	17740	17740	17740	17740	0
49	20240102	194300	1043742370	17740	17740	17740	17740	0
50	20240102	194200	1043742370	17740	17740	17740	17740	0
51	20240102	194100	1043742370	17740	17740	17740	17740	0
52	20240102	194000	1043742370	17740	17740	17740	17740	0
53	20240102	193900	1043742370	17740	17740	17740	17740	0
54	20240102	193800	1043742370	17740	17740	17740	17740	0
55	20240102	193700	1043742370	17740	17740	17740	17740	0
56	20240102	193600	1043742370	17740	17740	17740	17740	0
57	20240102	193500	1043742370	17740	17740	17740	17740	0
58	20240102	193400	1043742370	17740	17740	17740	17740	0
59	20240102	193300	1043742370	17740	17740	17740	17740	0
60	20240102	193200	1043742370	17740	17740	17740	17740	0
61	20240102	193100	1043742370	17740	17740	17740	17740	0
62	20240102	193000	1043742370	17740	17740	17740	17740	1892
63	20240102	192900	1043742370	17740	17740	17740	17740	0
64	20240102	192800	1043742370	17740	17740	17740	17740	0
65	20240102	192700	1043742370	17740	17740	17740	17740	0
66	20240102	192600	1043742370	17740	17740	17740	17740	0
67	20240102	192500	1043742370	17740	17740	17740	17740	0
68	20240102	192400	1043742370	17740	17740	17740	17740	0
69	20240102	192300	1043742370	17740	17740	17740	17740	0
70	20240102	192200	1043742370	17740	17740	17740	17740	0
71	20240102	192100	1043742370	17740	17740	17740	17740	0
72	20240102	192000	1043742370	17740	17740	17740	17740	0
73	20240102	191900	1043742370	17740	17740	17740	17740	0
74	20240102	191800	1043742370	17740	17740	17740	17740	0
75	20240102	191700	1043742370	17740	17740	17740	17740	0
76	20240102	191600	1043742370	17740	17740	17740	17740	0
77	20240102	191500	1043742370	17740	17740	17740	17740	0
78	20240102	191400	1043742370	17740	17740	17740	17740	0
79	20240102	191300	1043742370	17740	17740	17740	17740	0
80	20240102	191200	1043742370	17740	17740	17740	17740	0
81	20240102	191100	1043742370	17740	17740	17740	17740	0
82	20240102	191000	1043742370	17740	17740	17740	17740	0
83	20240102	190900	1043742370	17740	17740	17740	17740	0
84	20240102	190800	1043742370	17740	17740	17740	17740	0
85	20240102	190700	1043742370	17740	17740	17740	17740	0
86	20240102	190600	1043742370	17740	17740	17740	17740	0
87	20240102	190500	1043742370	17740	17740	17740	17740	0
88	20240102	190400	1043742370	17740	17740	17740	17740	0
89	20240102	190300	1043742370	17740	17740	17740	17740	0
90	20240102	190200	1043742370	17740	17740	17740	17740	0
91	20240102	190100	1043742370	17740	17740	17740	17740	0
92	20240102	190000	1043742370	17740	17740	17740	17740	1892
93	20240102	185900	1043742370	17740	17740	17740	17740	0
94	20240102	185800	1043742370	17740	17740	17740	17740	0
95	20240102	185700	1043742370	17740	17740	17740	17740	0
96	20240102	185600	1043742370	17740	17740	17740	17740	0
97	20240102	185500	1043742370	17740	17740	17740	17740	0
98	20240102	185400	1043742370	17740	17740	17740	17740	0
99	20240102	185300	1043742370	17740	17740	17740	17740	0
100	20240102	185200	1043742370	17740	17740	17740	17740	0
101	20240102	185100	1043742370	17740	17740	17740	17740	0
102	20240102	185000	1043742370	17740	17740	17740	17740	0
103	20240102	184900	1043742370	17740	17740	17740	17740	0
104	20240102	184800	1043742370	17740	17740	17740	17740	0
105	20240102	184700	1043742370	17740	17740	17740	17740	0
106	20240102	184600	1043742370	17740	17740	17740	17740	0
107	20240102	184500	1043742370	17740	17740	17740	17740	0
108	20240102	184400	1043742370	17740	17740	17740	17740	0
109	20240102	184300	1043742370	17740	17740	17740	17740	0
110	20240102	184200	1043742370	17740	17740	17740	17740	0
111	20240102	184100	1043742370	17740	17740	17740	17740	0
112	20240102	184000	1043742370	17740	17740	17740	17740	0
113	20240102	183900	1043742370	17740	17740	17740	17740	0
114	20240102	183800	1043742370	17740	17740	17740	17740	0
115	20240102	183700	1043742370	17740	17740	17740	17740	0
116	20240102	183600	1043742370	17740	17740	17740	17740	0
117	20240102	183500	1043742370	17740	17740	17740	17740	0
118	20240102	183400	1043742370	17740	17740	17740	17740	0
119	20240102	183300	1043742370	17740	17740	17740	17740	0
120	20240102	183200	1043742370	17740	17740	17740	17740	0
121	20240102	183100	1043742370	17740	17740	17740	17740	0
122	20240102	183000	1043742370	17740	17740	17740	17740	1892
123	20240102	182900	1043742370	17740	17740	17740	17740	0
124	20240102	182800	1043742370	17740	17740	17740	17740	0
125	20240102	182700	1043742370	17740	17740	17740	17740	0
126	20240102	182600	1043742370	17740	17740	17740	17740	0
127	20240102	182500	1043742370	17740	17740	17740	17740	0
128	20240102	182400	1043742370	17740	17740	17740	17740	0
129	20240102	182300	1043742370	17740	17740	17740	17740	0
130	20240102	182200	1043742370	17740	17740	17740	17740	0
131	20240102	182100	1043742370	17740	17740	17740	17740	0
132	20240102	182000	1043742370	17740	17740	17740	17740	0
133	20240102	181900	1043742370	17740	17740	17740	17740	0
134	20240102	181800	1043742370	17740	17740	17740	17740	0
135	20240102	181700	1043742370	17740	17740	17740	17740	0
136	20240102	181600	1043742370	17740	17740	17740	17740	0
137	20240102	181500	1043742370	17740	17740	17740	17740	0
138	20240102	181400	1043742370	17740	17740	17740	17740	0
139	20240102	181300	1043742370	17740	17740	17740	17740	0
140	20240102	181200	1043742370	17740	17740	17740	17740	0
141	20240102	181100	1043742370	17740	17740	17740	17740	0
142	20240102	181000	1043742370	17740	17740	17740	17740	0
143	20240102	180900	1043742370	17740	17740	17740	17740	0
144	20240102	180800	1043742370	17740	17740	17740	17740	0
145	20240102	180700	1043742370	17740	17740	17740	17740	0
146	20240102	180600	1043742370	17740	17740	17740	17740	0
147	20240102	180500	1043742370	17740	17740	17740	17740	0
148	20240102	180400	1043742370	17740	17740	17740	17740	0
149	20240102	180300	1043742370	17740	17740	17740	17740	0
150	20240102	180200	1043742370	17740	17740	17740	17740	0
151	20240102	180100	1043742370	17740	17740	17740	17740	0
152	20240102	180000	1043742370	17740	17740	17740	17740	1892
153	20240102	175900	1043742370	17740	17740	17740	17740	0
154	20240102	175800	1043742370	17740	17740	17740	17740	0
155	20240102	175700	1043742370	17740	17740	17740	17740	0
156	20240102	175600	1043742370	17740	17740	17740	17740	0
157	20240102	175500	1043742370	17740	17740	17740	17740	0
158	20240102	175400	1043742370	17740	17740	17740	17740	0
159	20240102	175300	1043742370	17740	17740	17740	17740	0
160	20240102	175200	1043742370	17740	17740	17740	17740	0
161	20240102	175100	1043742370	17740	17740	17740	17740	0
162	20240102	175000	1043742370	17740	17740	17740	17740	0
163	20240102	174900	1043742370	17740	17740	17740	17740	0
164	20240102	174800	1043742370	17740	17740	17740	17740	0
165	20240102	174700	1043742370	17740	17740	17740	17740	0
166	20240102	174600	1043742370	17740	17740	17740	17740	0
167	20240102	174500	1043742370	17740	17740	17740	17740	0
168	20240102	174400	1043742370	17740	17740	17740	17740	0
169	20240102	174300	1043742370	17740	17740	17740	17740	0
170	20240102	174200	1043742370	17740	17740	17740	17740	0
171	20240102	174100	1043742370	17740	17740	17740	17740	0
172	20240102	174000	1043742370	17740	17740	17740	17740	0
173	20240102	173900	1043742370	17740	17740	17740	17740	0
174	20240102	173800	1043742370	17740	17740	17740	17740	0
175	20240102	173700	1043742370	17740	17740	17740	17740	0
176	20240102	173600	1043742370	17740	17740	17740	17740	0
177	20240102	173500	1043742370	17740	17740	17740	17740	0
178	20240102	173400	1043742370	17740	17740	17740	17740	0
179	20240102	173300	1043742370	17740	17740	17740	17740	0
180	20240102	173200	1043742370	17740	17740	17740	17740	0
181	20240102	173100	1043742370	17740	17740	17740	17740	0
182	20240102	173000	1043742370	17740	17740	17740	17740	1892
183	20240102	172900	1043742370	17740	17740	17740	17740	0
184	20240102	172800	1043742370	17740	17740	17740	17740	0
185	20240102	172700	1043742370	17740	17740	17740	17740	0
186	20240102	172600	1043742370	17740	17740	17740	17740	0
187	20240102	172500	1043742370	17740	17740	17740	17740	0
188	20240102	172400	1043742370	17740	17740	17740	17740	0
189	20240102	172300	1043742370	17740	17740	17740	17740	0
190	20240102	172200	1043742370	17740	17740	17740	17740	0
191	20240102	172100	1043742370	17740	17740	17740	17740	0
192	20240102	172000	1043742370	17740	17740	17740	17740	0
193	20240102	171900	1043742370	17740	17740	17740	17740	0
194	20240102	171800	1043742370	17740	17740	17740	17740	0
195	20240102	171700	1043742370	17740	17740	17740	17740	0
196	20240102	171600	1043742370	17740	17740	17740	17740	0
197	20240102	171500	1043742370	17740	17740	17740	17740	0
198	20240102	171400	1043742370	17740	17740	17740	17740	0
199	20240102	171300	1043742370	17740	17740	17740	17740	0
200	20240102	171200	1043742370	17740	17740	17740	17740	0
201	20240102	171100	1043742370	17740	17740	17740	17740	0
202	20240102	171000	1043742370	17740	17740	17740	17740	0
203	20240102	170900	1043742370	17740	17740	17740	17740	0
204	20240102	170800	1043742370	17740	17740	17740	17740	0
205	20240102	170700	1043742370	17740	17740	17740	17740	0
206	20240102	170600	1043742370	17740	17740	17740	17740	0
207	20240102	170500	1043742370	17740	17740	17740	17740	0
208	20240102	170400	1043742370	17740	17740	17740	17740	0
209	20240102	170300	1043742370	17740	17740	17740	17740	0
210	20240102	170200	1043742370	17740	17740	17740	17740	0
211	20240102	170100	1043742370	17740	17740	17740	17740	0
212	20240102	170000	1043742370	17740	17740	17740	17740	1892
213	20240102	165900	1043742370	17740	17740	17740	17740	0
214	20240102	165800	1043742370	17740	17740	17740	17740	0
215	20240102	165700	1043742370	17740	17740	17740	17740	0
216	20240102	165600	1043742370	17740	17740	17740	17740	0
217	20240102	165500	1043742370	17740	17740	17740	17740	0
218	20240102	165400	1043742370	17740	17740	17740	17740	0
219	20240102	165300	1043742370	17740	17740	17740	17740	0
220	20240102	165200	1043742370	17740	17740	17740	17740	0
221	20240102	165100	1043742370	17740	17740	17740	17740	0
222	20240102	165000	1043742370	17740	17740	17740	17740	0
223	20240102	164900	1043742370	17740	17740	17740	17740	0
224	20240102	164800	1043742370	17740	17740	17740	17740	0
225	20240102	164700	1043742370	17740	17740	17740	17740	0
226	20240102	164600	1043742370	17740	17740	17740	17740	0
227	20240102	164500	1043742370	17740	17740	17740	17740	0
228	20240102	164400	1043742370	17740	17740	17740	17740	0
229	20240102	164300	1043742370	17740	17740	17740	17740	0
230	20240102	164200	1043742370	17740	17740	17740	17740	0
231	20240102	164100	1043742370	17740	17740	17740	17740	0
232	20240102	164000	1043742370	17740	17740	17740	17740	0
233	20240102	163900	1043742370	17740	17740	17740	17740	0
234	20240102	163800	1043742370	17740	17740	17740	17740	0
235	20240102	163700	1043742370	17740	17740	17740	17740	0
236	20240102	163600	1043742370	17740	17740	17740	17740	0
237	20240102	163500	1043742370	17740	17740	17740	17740	0
238	20240102	163400	1043742370	17740	17740	17740	17740	0
239	20240102	163300	1043742370	17740	17740	17740	17740	0
240	20240102	163200	1043742370	17740	17740	17740	17740	0
241	20240102	163100	1043742370	17740	17740	17740	17740	0
242	20240102	163000	1043742370	17740	17740	17740	17740	1892
243	20240102	162900	1043742370	17740	17740	17740	17740	0
244	20240102	162800	1043742370	17740	17740	17740	17740	0
245	20240102	162700	1043742370	17740	17740	17740	17740	0
246	20240102	162600	1043742370	17740	17740	17740	17740	0
247	20240102	162500	1043742370	17740	17740	17740	17740	0
248	20240102	162400	1043742370	17740	17740	17740	17740	0
249	20240102	162300	1043742370	17740	17740	17740	17740	0
250	20240102	162200	1043742370	17740	17740	17740	17740	0
251	20240102	162100	1043742370	17740	17740	17740	17740	0
252	20240102	162000	1043742370	17740	17740	17740	17740	0
253	20240102	161900	1043742370	17740	17740	17740	17740	0
254	20240102	161800	1043742370	17740	17740	17740	17740	0
255	20240102	161700	1043742370	17740	17740	17740	17740	0
256	20240102	161600	1043742370	17740	17740	17740	17740	0
257	20240102	161500	1043742370	17740	17740	17740	17740	0
258	20240102	161400	1043742370	17740	17740	17740	17740	0
259	20240102	161300	1043742370	17740	17740	17740	17740	0
260	20240102	161200	1043742370	17740	17740	17740	17740	0
261	20240102	161100	1043742370	17740	17740	17740	17740	0
262	20240102	161000	1043742370	17740	17740	17740	17740	0
263	20240102	160900	1043742370	17740	17740	17740	17740	0
264	20240102	160800	1043742370	17740	17740	17740	17740	0
265	20240102	160700	1043742370	17740	17740	17740	17740	0
266	20240102	160600	1043742370	17740	17740	17740	17740	0
267	20240102	160500	1043742370	17740	17740	17740	17740	0
268	20240102	160400	1043742370	17740	17740	17740	17740	0
269	20240102	160300	1043742370	17740	17740	17740	17740	0
270	20240102	160200	1043742370	17740	17740	17740	17740	0
271	20240102	160100	1043742370	17740	17740	17740	17740	0
272	20240102	160000	1043742370	17740	17740	17740	17740	1892
273	20240102	155900	1043742370	17740	17740	17740	17740	0
274	20240102	155800	1043742370	17740	17740	17740	17740	0
275	20240102	155700	1043742370	17740	17740	17740	17740	0
276	20240102	155600	1043742370	17740	17740	17740	17740	0
277	20240102	155500	1043742370	17740	17740	17740	17740	0
278	20240102	155400	1043742370	17740	17740	17740	17740	0
279	20240102	155300	1043742370	17740	17740	17740	17740	0
280	20240102	155200	1043742370	17740	17740	17740	17740	0
281	20240102	155100	1043742370	17740	17740	17740	17740	0
282	20240102	155000	1043742370	17740	17740	17740	17740	0
283	20240102	154900	1043742370	17740	17740	17740	17740	0
284	20240102	154800	1043742370	17740	17740	17740	17740	0
285	20240102	154700	1043742370	17740	17740	17740	17740	0
286	20240102	154600	1043742370	17740	17740	17740	17740	0
287	20240102	154500	1043742370	17740	17740	17740	17740	0
288	20240102	154400	1043742370	17740	17740	17740	17740	0
289	20240102	154300	1043742370	17740	17740	17740	17740	0
290	20240102	154200	1043742370	17740	17740	17740	17740	0
291	20240102	154100	1043742370	17740	17740	17740	17740	0
292	20240102	154000	1043742370	17740	17740	17740	17740	0
293	20240102	153900	1043742370	17740	17740	17740	17740	0
294	20240102	153800	1043742370	17740	17740	17740	17740	0
295	20240102	153700	1043742370	17740	17740	17740	17740	0
296	20240102	153600	1043742370	17740	17740	17740	17740	0
297	20240102	153500	1043742370	17740	17740	17740	17740	0
298	20240102	153400	1043742370	17740	17740	17740	17740	0
299	20240102	153300	1043742370	17740	17740	17740	17740	0
300	20240102	153200	1043742370	17740	17740	17740	17740	0
301	20240102	153100	1043742370	17740	17740	17740	17740	0
302	20240102	153000	1043742370	17740	17740	17740	17740	3784
303	20240102	152900	1010178290	17790	17790	17790	17790	0
304	20240102	152800	1010178290	17790	17790	17790	17790	0
305	20240102	152700	1010178290	17790	17790	17790	17790	0
306	20240102	152600	1010178290	17790	17790	17790	17790	0
307	20240102	152500	1010178290	17790	17790	17790	17790	0
308	20240102	152400	1010178290	17790	17790	17790	17790	0
309	20240102	152300	1010178290	17790	17790	17790	17790	0
310	20240102	152200	1010178290	17790	17790	17790	17790	0
311	20240102	152100	1010178290	17790	17790	17790	17790	0
312	20240102	152000	1010178290	17790	17790	17790	17790	0
313	20240102	151900	1010178290	17790	17800	17830	17790	1887
314	20240102	151800	976604000	17800	17820	17830	17800	1090
315	20240102	151700	957198530	17820	17820	17820	17820	49
316	20240102	151600	956325350	17810	17810	17810	17810	89
317	20240102	151500	954740260	17810	17810	17810	17810	34
318	20240102	151400	954134720	17810	17810	17810	17810	69
319	20240102	151300	952905830	17810	17810	17810	17810	28
320	20240102	151200	952407150	17810	17800	17810	17800	76
321	20240102	151100	951053990	17810	17810	17810	17810	40
322	20240102	151000	950341590	17810	17820	17820	17810	104
323	20240102	150900	948488890	17820	17820	17820	17820	52
324	20240102	150800	947562250	17820	17820	17820	17820	0
325	20240102	150700	947562250	17820	17820	17820	17820	251
326	20240102	150600	943089430	17850	17820	17850	17820	31
327	20240102	150500	942536980	17820	17820	17820	17820	0
328	20240102	150400	942536980	17820	17820	17820	17820	400
329	20240102	150300	935408980	17820	17820	17820	17820	43
330	20240102	150200	934642720	17820	17810	17820	17810	134
331	20240102	150100	932254970	17810	17810	17810	17810	37
332	20240102	150000	931596000	17820	17820	17820	17800	37
333	20240102	145900	930937260	17800	17820	17820	17800	1025
334	20240102	145800	912678050	17820	17820	17820	17820	0
335	20240102	145700	912678050	17820	17820	17820	17820	52
336	20240102	145600	911751410	17820	17820	17820	17820	17
337	20240102	145500	911448470	17820	17820	17820	17820	0
338	20240102	145400	911448470	17820	17820	17820	17820	53
339	20240102	145300	910504010	17820	17820	17820	17820	0
340	20240102	145200	910504010	17820	17830	17830	17820	47
341	20240102	145100	909666270	17830	17830	17830	17830	285
342	20240102	145000	904584720	17830	17830	17830	17830	0
343	20240102	144900	904584720	17830	17830	17830	17830	198
344	20240102	144800	901054380	17830	17850	17850	17830	387
345	20240102	144700	894147370	17850	17850	17850	17850	77
346	20240102	144600	892772920	17850	17850	17850	17850	41
347	20240102	144500	892041070	17860	17850	17860	17850	87
348	20240102	144400	890488110	17850	17850	17850	17850	1
349	20240102	144300	890470260	17850	17850	17850	17850	136
350	20240102	144200	888042660	17850	17850	17850	17850	0
351	20240102	144100	888042660	17850	17850	17860	17850	36
352	20240102	144000	887399920	17860	17860	17860	17860	32
353	20240102	143900	886828400	17860	17860	17860	17860	51
354	20240102	143800	885917540	17850	17850	17850	17850	88
355	20240102	143700	884346740	17860	17850	17860	17850	226
356	20240102	143600	880312590	17860	17860	17860	17860	37
357	20240102	143500	879651770	17860	17860	17860	17860	0
358	20240102	143400	879651770	17860	17880	17880	17860	838
359	20240102	143300	864680090	17890	17890	17890	17890	1
360	20240102	143200	864662200	17900	17900	17900	17900	26
361	20240102	143100	864196800	17900	17880	17900	17880	197
362	20240102	143000	860670570	17880	17870	17880	17870	216
363	20240102	142900	856810230	17870	17870	17870	17860	79
364	20240102	142800	855398650	17870	17870	17870	17870	13
365	20240102	142700	855166340	17860	17850	17860	17850	31
366	20240102	142600	854612790	17850	17860	17860	17850	43
367	20240102	142500	853844890	17850	17850	17850	17850	25
368	20240102	142400	853398640	17850	17860	17860	17850	31
369	20240102	142300	852845180	17860	17850	17860	17850	48
370	20240102	142200	851988180	17860	17850	17860	17850	242
371	20240102	142100	847666260	17850	17850	17850	17850	125
372	20240102	142000	845435010	17850	17850	17850	17850	0
373	20240102	141900	845435010	17850	17860	17860	17850	45
374	20240102	141800	844631730	17860	17890	17890	17860	1021
375	20240102	141700	826385420	17890	17890	17890	17890	0
376	20240102	141600	826385420	17890	17890	17890	17890	284
377	20240102	141500	821304660	17890	17890	17890	17890	77
378	20240102	141400	819927130	17910	17930	17950	17900	746
379	20240102	141300	806562580	17960	17900	17960	17900	118
380	20240102	141200	804447460	17900	17890	17900	17890	122
381	20240102	141100	802263730	17890	17900	17900	17890	35
382	20240102	141000	801637480	17890	17910	17910	17890	52
383	20240102	140900	800707170	17910	17890	17910	17890	17
384	20240102	140800	800402900	17890	17920	17920	17890	50
385	20240102	140700	799508250	17920	17920	17920	17920	4
386	20240102	140600	799436570	17910	17930	17930	17910	12
387	20240102	140500	799221610	17930	17930	17930	17930	12
388	20240102	140400	799006450	17930	17960	17960	17930	1080
389	20240102	140300	779610250	17950	17900	17950	17900	426
390	20240102	140200	771978350	17900	17900	17900	17900	80
391	20240102	140100	770546350	17890	17890	17890	17890	25
392	20240102	140000	770099100	17890	17890	17890	17890	120
393	20240102	135900	767952300	17890	17890	17890	17890	0
394	20240102	135800	767952300	17890	17890	17890	17890	0
395	20240102	135700	767952300	17890	17900	17900	17890	94
396	20240102	135600	766269810	17910	17910	17910	17910	1
397	20240102	135500	766251900	17900	17900	17900	17900	200
398	20240102	135400	762671900	17900	17900	17900	17900	19
399	20240102	135300	762331800	17900	17900	17900	17900	93
400	20240102	135200	760667100	17900	17900	17900	17900	53
401	20240102	135100	759718400	17900	17900	17900	17900	19
402	20240102	135000	759378300	17920	17880	17920	17870	594
403	20240102	134900	748756800	17870	17900	17970	17870	2109
404	20240102	134800	710953830	17900	17880	17900	17880	646
405	20240102	134700	699396730	17880	17840	17880	17840	1032
406	20240102	134600	680964020	17830	17850	17850	17830	22
407	20240102	134500	680571660	17850	17850	17850	17850	4
408	20240102	134400	680500260	17850	17840	17850	17840	37
409	20240102	134300	679840160	17830	17830	17830	17830	13
410	20240102	134200	679608370	17840	17850	17850	17830	23
411	20240102	134100	679198120	17840	17840	17840	17840	19
412	20240102	134000	678859160	17820	17820	17820	17820	6
413	20240102	133900	678752240	17830	17840	17850	17830	34
414	20240102	133800	678145790	17830	17840	17840	17830	48
415	20240102	133700	677289610	17840	17840	17840	17840	4
416	20240102	133600	677218250	17840	17840	17850	17840	24
417	20240102	133500	676790070	17820	17840	17840	17820	18
418	20240102	133400	676469220	17840	17830	17840	17830	23
419	20240102	133300	676059090	17840	17840	17840	17840	20
420	20240102	133200	675702290	17830	17820	17830	17820	63
421	20240102	133100	674579130	17830	17840	17840	17830	36
422	20240102	133000	673937210	17840	17830	17840	17830	39
423	20240102	132900	673241600	17820	17820	17820	17810	838
424	20240102	132800	658315760	17820	17820	17820	17820	18
425	20240102	132700	657995000	17820	17820	17830	17820	36
426	20240102	132600	657353240	17820	17820	17820	17820	83
427	20240102	132500	655874180	17810	17820	17820	17810	8
428	20240102	132400	655731660	17820	17800	17820	17800	59
429	20240102	132300	654680980	17800	17810	17810	17800	18
430	20240102	132200	654360550	17810	17810	17810	17810	5
431	20240102	132100	654271500	17810	17800	17820	17800	60
432	20240102	132000	653202860	17800	17810	17810	17800	9
433	20240102	131900	653042650	17810	17830	17830	17800	2526
434	20240102	131800	608070340	17830	17820	17830	17820	36
435	20240102	131700	607428560	17820	17820	17820	17820	16
436	20240102	131600	607143440	17820	17830	17830	17820	127
437	20240102	131500	604879150	17840	17840	17850	17840	137
438	20240102	131400	602434270	17840	17850	17850	17830	1117
439	20240102	131300	582508500	17850	17850	17850	17840	89
440	20240102	131200	580920230	17850	17850	17850	17850	1
441	20240102	131100	580902380	17850	17840	17850	17840	4
442	20240102	131000	580830990	17850	17840	17860	17840	64
443	20240102	130900	579688560	17850	17840	17850	17840	39
444	20240102	130800	578992520	17850	17850	17850	17850	6
445	20240102	130700	578885420	17850	17850	17860	17850	70
446	20240102	130600	577635640	17850	17840	17850	17840	42
447	20240102	130500	576886060	17850	17850	17860	17850	85
448	20240102	130400	575368170	17860	17860	17860	17860	53
449	20240102	130300	574421590	17850	17850	17850	17850	0
450	20240102	130200	574421590	17850	17850	17860	17850	32
451	20240102	130100	573850310	17860	17850	17860	17850	44
452	20240102	130000	573064670	17850	17850	17850	17850	51
453	20240102	125900	572154320	17850	17860	17860	17850	50
454	20240102	125800	571261790	17860	17850	17860	17850	60
455	20240102	125700	570190290	17850	17850	17850	17850	2
456	20240102	125600	570154590	17860	17860	17860	17860	7
457	20240102	125500	570029570	17850	17840	17850	17840	61
458	20240102	125400	568941070	17840	17850	17850	17840	64
459	20240102	125300	567799040	17860	17860	17860	17860	21
460	20240102	125200	567423980	17850	17840	17850	17840	262
461	20240102	125100	562748280	17840	17840	17850	17840	30
462	20240102	125000	562212990	17850	17860	17860	17850	85
463	20240102	124900	560695280	17860	17860	17860	17860	36
464	20240102	124800	560052320	17860	17860	17860	17850	30
465	20240102	124700	559516650	17860	17860	17860	17850	82
466	20240102	124600	558052270	17860	17860	17860	17860	21
467	20240102	124500	557677210	17860	17860	17860	17860	7
468	20240102	124400	557552190	17860	17850	17860	17840	100
469	20240102	124300	555767290	17840	17840	17840	17840	8
470	20240102	124200	555624570	17850	17850	17850	17850	10
471	20240102	124100	555446070	17850	17850	17850	17850	48
472	20240102	124000	554589270	17850	17850	17850	17850	140
473	20240102	123900	552090270	17860	17860	17860	17860	6
474	20240102	123800	551983110	17860	17860	17860	17860	47
475	20240102	123700	551143690	17860	17850	17860	17850	20
476	20240102	123600	550786620	17850	17870	17870	17850	25
477	20240102	123500	550340100	17860	17860	17860	17860	26
478	20240102	123400	549875740	17850	17860	17860	17850	11
479	20240102	123300	549679380	17860	17870	17870	17860	27
480	20240102	123200	549197090	17860	17860	17860	17850	39
481	20240102	123100	548500670	17860	17860	17860	17860	0
482	20240102	123000	548500670	17860	17870	17870	17860	23
483	20240102	122900	548089860	17850	17850	17850	17840	266
484	20240102	122800	543341870	17850	17870	17870	17850	14
485	20240102	122700	543091870	17860	17860	17870	17860	55
486	20240102	122600	542109540	17850	17850	17850	17850	2
487	20240102	122500	542073840	17850	17860	17860	17850	89
488	20240102	122400	540484570	17860	17860	17870	17860	118
489	20240102	122300	538377060	17840	17870	17870	17840	471
490	20240102	122200	529974360	17860	17840	17860	17830	554
491	20240102	122100	520082920	17840	17840	17850	17830	60
492	20240102	122000	519012560	17850	17850	17850	17850	2
493	20240102	121900	518976860	17840	17830	17840	17830	6
494	20240102	121800	518869870	17840	17840	17840	17830	119
495	20240102	121700	516747650	17830	17830	17830	17830	14
496	20240102	121600	516498030	17830	17840	17840	17830	11
497	20240102	121500	516301810	17840	17830	17840	17830	25
498	20240102	121400	515855860	17820	17830	17830	17820	43
499	20240102	121300	515089580	17830	17830	17840	17830	6
500	20240102	121200	514982570	17830	17830	17830	17830	63
501	20240102	121100	513859280	17830	17830	17840	17830	146
502	20240102	121000	511256090	17840	17840	17840	17830	41
503	20240102	120900	510524760	17840	17840	17840	17820	229
504	20240102	120800	506442010	17840	17840	17840	17840	40
505	20240102	120700	505728410	17850	17850	17850	17840	77
506	20240102	120600	504354210	17840	17850	17850	17840	104
507	20240102	120500	502498840	17850	17850	17850	17850	0
508	20240102	120400	502498840	17850	17810	17860	17810	219
509	20240102	120300	498591080	17800	17790	17800	17790	28
510	20240102	120200	498092810	17810	17810	17810	17810	14
511	20240102	120100	497843470	17810	17800	17810	17800	40
512	20240102	120000	497131400	17790	17790	17790	17790	51
513	20240102	115900	496224110	17790	17790	17790	17790	8
514	20240102	115800	496081790	17800	17800	17800	17800	55
515	20240102	115700	495102790	17800	17800	17800	17800	20
516	20240102	115600	494746790	17790	17800	17800	17790	18
517	20240102	115500	494426530	17800	17800	17800	17790	56
518	20240102	115400	493429860	17800	17800	17800	17800	1
519	20240102	115300	493412060	17800	17800	17800	17800	3
520	20240102	115200	493358660	17800	17790	17810	17790	133
521	20240102	115100	490991910	17790	17810	17820	17790	322
522	20240102	115000	485255100	17810	17810	17810	17810	9
523	20240102	114900	485094810	17820	17800	17830	17790	405
524	20240102	114800	477882430	17800	17840	17840	17800	125
525	20240102	114700	475656230	17830	17800	17860	17800	860
526	20240102	114600	460328890	17800	17760	17800	17760	238
527	20240102	114500	456100910	17750	17750	17750	17750	10
528	20240102	114400	455923410	17750	17750	17760	17750	35
529	20240102	114300	455301960	17750	17750	17750	17750	1
530	20240102	114200	455284210	17760	17740	17760	17740	118
531	20240102	114100	453189730	17740	17750	17750	17740	66
532	20240102	114000	452018340	17750	17750	17750	17740	41
533	20240102	113900	451290700	17750	17750	17750	17750	2
534	20240102	113800	451255200	17750	17740	17750	17740	116
535	20240102	113700	449196720	17730	17730	17730	17730	68
536	20240102	113600	447991080	17740	17740	17740	17740	6
537	20240102	113500	447884640	17740	17740	17740	17730	78
538	20240102	113400	446500940	17730	17730	17730	17730	22
539	20240102	113300	446110880	17730	17750	17750	17730	53
540	20240102	113200	445170770	17750	17750	17750	17750	20
541	20240102	113100	444815770	17750	17750	17750	17750	5
542	20240102	113000	444727020	17740	17750	17750	17740	173
543	20240102	112900	441657360	17750	17740	17760	17740	217
544	20240102	112800	437806970	17740	17720	17740	17720	56
545	20240102	112700	436814140	17730	17730	17730	17710	191
546	20240102	112600	433429830	17720	17710	17720	17710	74
547	20240102	112500	432118680	17710	17710	17710	17710	10
548	20240102	112400	431941580	17710	17660	17710	17660	379
549	20240102	112300	425235410	17660	17680	17680	17660	40
550	20240102	112200	424528390	17660	17680	17680	17660	23
551	20240102	112100	424122190	17680	17680	17690	17680	20
552	20240102	112000	423768560	17660	17660	17660	17660	51
553	20240102	111900	422867900	17650	17670	17670	17650	82
554	20240102	111800	421419810	17680	17680	17690	17680	117
555	20240102	111700	419350880	17680	17680	17690	17660	216
556	20240102	111600	415533670	17680	17670	17680	17660	329
557	20240102	111500	409720090	17660	17650	17660	17650	154
558	20240102	111400	407000530	17650	17650	17650	17650	1
559	20240102	111300	406982880	17660	17660	17660	17660	2
560	20240102	111200	406947560	17660	17660	17660	17650	171
561	20240102	111100	403928160	17660	17650	17660	17650	23
562	20240102	111000	403522190	17660	17660	17660	17660	0
563	20240102	110900	403522190	17660	17660	17670	17660	48
564	20240102	110800	402674450	17660	17650	17660	17650	13
565	20240102	110700	402444980	17660	17660	17660	17650	618
566	20240102	110600	391534050	17660	17660	17660	17660	50
567	20240102	110500	390651050	17660	17650	17660	17650	14
568	20240102	110400	390403940	17660	17660	17660	17660	23
569	20240102	110300	389997760	17650	17650	17660	17650	43
570	20240102	110200	389238520	17650	17670	17670	17650	68
571	20240102	110100	388037160	17670	17670	17680	17670	160
572	20240102	110000	385209420	17670	17660	17670	17650	110
573	20240102	105900	383266290	17650	17660	17660	17650	7
574	20240102	105800	383142680	17660	17660	17660	17660	52
575	20240102	105700	382224360	17660	17650	17660	17650	24
576	20240102	105600	381800750	17650	17660	17660	17650	316
577	20240102	105500	376220990	17660	17650	17670	17650	73
578	20240102	105400	374931900	17650	17660	17660	17650	19
579	20240102	105300	374596490	17660	17650	17660	17650	253
580	20240102	105200	370131020	17650	17650	17650	17650	364
581	20240102	105100	363706420	17650	17650	17650	17650	13
582	20240102	105000	363476970	17650	17640	17650	17640	21
583	20240102	104900	363106490	17650	17650	17680	17640	297
584	20240102	104800	357864000	17650	17670	17690	17650	93
585	20240102	104700	356221640	17640	17690	17690	17630	404
586	20240102	104600	349094810	17690	17670	17690	17650	59
587	20240102	104500	348052810	17670	17650	17670	17650	282
588	20240102	104400	343075080	17650	17650	17650	17650	2
589	20240102	104300	343039780	17650	17630	17650	17610	265
590	20240102	104200	338370050	17620	17640	17640	17620	67
591	20240102	104100	337188710	17650	17680	17690	17650	329
592	20240102	104000	331377480	17680	17700	17700	17680	17
593	20240102	103900	331076880	17680	17700	17700	17680	180
594	20240102	103800	327893490	17700	17700	17710	17700	1759
595	20240102	103700	296759030	17700	17660	17700	17660	649
596	20240102	103600	285277700	17660	17700	17700	17660	58
597	20240102	103500	284252370	17700	17680	17710	17680	36
598	20240102	103400	283615030	17670	17670	17670	17670	20
599	20240102	103300	283261630	17660	17680	17680	17660	31
600	20240102	103200	282714150	17680	17650	17690	17650	146
601	20240102	103100	280135140	17640	17690	17690	17580	1122
602	20240102	103000	260355250	17640	17590	17640	17590	524
603	20240102	102900	251130350	17590	17590	17590	17580	44
604	20240102	102800	250356520	17590	17600	17610	17590	1005
605	20240102	102700	232672290	17610	17610	17610	17610	66
606	20240102	102600	231510030	17610	17600	17610	17600	298
607	20240102	102500	226263420	17600	17620	17620	17600	887
608	20240102	102400	210640540	17620	17650	17650	17620	699
609	20240102	102300	198311770	17660	17650	17660	17650	20
610	20240102	102200	197958620	17650	17650	17690	17650	741
611	20240102	102100	184862850	17660	17640	17670	17640	267
612	20240102	102000	180146170	17640	17660	17670	17640	337
613	20240102	101900	174193090	17660	17640	17660	17640	31
614	20240102	101800	173646030	17640	17640	17640	17640	91
615	20240102	101700	172040790	17640	17620	17640	17620	175
616	20240102	101600	168954890	17620	17610	17620	17610	70
617	20240102	101500	167721930	17620	17620	17620	17620	58
618	20240102	101400	166699970	17610	17610	17610	17610	79
619	20240102	101300	165308780	17610	17640	17640	17610	364
620	20240102	101200	158893160	17640	17660	17660	17640	347
621	20240102	101100	152767440	17660	17670	17700	17660	573
622	20240102	101000	142643160	17670	17710	17710	17670	523
623	20240102	100900	133394070	17710	17740	17740	17710	492
624	20240102	100800	124677320	17740	17750	17750	17730	558
625	20240102	100700	114781000	17760	17760	17780	17760	114
626	20240102	100600	112755870	17750	17780	17780	17750	323
627	20240102	100500	107015780	17800	17790	17800	17780	295
628	20240102	100400	101768570	17780	17740	17790	17740	1032
629	20240102	100300	83435480	17750	17680	17750	17680	241
630	20240102	100200	79164920	17660	17780	17780	17600	2709
631	20240102	100100	31153460	17790	17800	17800	17780	206
632	20240102	100000	27487470	17800	17780	17940	17780	1543