KissMeData/200130/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203700	1548277680	17980	17980	17980	17980	1278
3	20240109	203600	1548277680	17980	17980	17980	17980	0
4	20240109	203500	1548277680	17980	17980	17980	17980	0
5	20240109	203400	1548277680	17980	17980	17980	17980	0
6	20240109	203300	1548277680	17980	17980	17980	17980	0
7	20240109	203200	1548277680	17980	17980	17980	17980	0
8	20240109	203100	1548277680	17980	17980	17980	17980	0
9	20240109	203000	1548277680	17980	17980	17980	17980	0
10	20240109	202900	1548277680	17980	17980	17980	17980	0
11	20240109	202800	1548277680	17980	17980	17980	17980	0
12	20240109	202700	1548277680	17980	17980	17980	17980	0
13	20240109	202600	1548277680	17980	17980	17980	17980	0
14	20240109	202500	1548277680	17980	17980	17980	17980	0
15	20240109	202400	1548277680	17980	17980	17980	17980	0
16	20240109	202300	1548277680	17980	17980	17980	17980	0
17	20240109	202200	1548277680	17980	17980	17980	17980	0
18	20240109	202100	1548277680	17980	17980	17980	17980	0
19	20240109	202000	1548277680	17980	17980	17980	17980	0
20	20240109	201900	1548277680	17980	17980	17980	17980	0
21	20240109	201800	1548277680	17980	17980	17980	17980	0
22	20240109	201700	1548277680	17980	17980	17980	17980	0
23	20240109	201600	1548277680	17980	17980	17980	17980	0
24	20240109	201500	1548277680	17980	17980	17980	17980	0
25	20240109	201400	1548277680	17980	17980	17980	17980	0
26	20240109	201300	1548277680	17980	17980	17980	17980	0
27	20240109	201200	1548277680	17980	17980	17980	17980	0
28	20240109	201100	1548277680	17980	17980	17980	17980	0
29	20240109	201000	1548277680	17980	17980	17980	17980	0
30	20240109	200900	1548277680	17980	17980	17980	17980	0
31	20240109	200800	1548277680	17980	17980	17980	17980	0
32	20240109	200700	1548277680	17980	17980	17980	17980	1278
33	20240109	200600	1548277680	17980	17980	17980	17980	0
34	20240109	200500	1548277680	17980	17980	17980	17980	0
35	20240109	200400	1548277680	17980	17980	17980	17980	0
36	20240109	200300	1548277680	17980	17980	17980	17980	0
37	20240109	200200	1548277680	17980	17980	17980	17980	0
38	20240109	200100	1548277680	17980	17980	17980	17980	0
39	20240109	200000	1548277680	17980	17980	17980	17980	0
40	20240109	195900	1548277680	17980	17980	17980	17980	0
41	20240109	195800	1548277680	17980	17980	17980	17980	0
42	20240109	195700	1548277680	17980	17980	17980	17980	0
43	20240109	195600	1548277680	17980	17980	17980	17980	0
44	20240109	195500	1548277680	17980	17980	17980	17980	0
45	20240109	195400	1548277680	17980	17980	17980	17980	0
46	20240109	195300	1548277680	17980	17980	17980	17980	0
47	20240109	195200	1548277680	17980	17980	17980	17980	0
48	20240109	195100	1548277680	17980	17980	17980	17980	0
49	20240109	195000	1548277680	17980	17980	17980	17980	0
50	20240109	194900	1548277680	17980	17980	17980	17980	0
51	20240109	194800	1548277680	17980	17980	17980	17980	0
52	20240109	194700	1548277680	17980	17980	17980	17980	0
53	20240109	194600	1548277680	17980	17980	17980	17980	0
54	20240109	194500	1548277680	17980	17980	17980	17980	0
55	20240109	194400	1548277680	17980	17980	17980	17980	0
56	20240109	194300	1548277680	17980	17980	17980	17980	0
57	20240109	194200	1548277680	17980	17980	17980	17980	0
58	20240109	194100	1548277680	17980	17980	17980	17980	0
59	20240109	194000	1548277680	17980	17980	17980	17980	0
60	20240109	193900	1548277680	17980	17980	17980	17980	0
61	20240109	193800	1548277680	17980	17980	17980	17980	0
62	20240109	193700	1548277680	17980	17980	17980	17980	1278
63	20240109	193600	1548277680	17980	17980	17980	17980	0
64	20240109	193500	1548277680	17980	17980	17980	17980	0
65	20240109	193400	1548277680	17980	17980	17980	17980	0
66	20240109	193300	1548277680	17980	17980	17980	17980	0
67	20240109	193200	1548277680	17980	17980	17980	17980	0
68	20240109	193100	1548277680	17980	17980	17980	17980	0
69	20240109	193000	1548277680	17980	17980	17980	17980	0
70	20240109	192900	1548277680	17980	17980	17980	17980	0
71	20240109	192800	1548277680	17980	17980	17980	17980	0
72	20240109	192700	1548277680	17980	17980	17980	17980	0
73	20240109	192600	1548277680	17980	17980	17980	17980	0
74	20240109	192500	1548277680	17980	17980	17980	17980	0
75	20240109	192400	1548277680	17980	17980	17980	17980	0
76	20240109	192300	1548277680	17980	17980	17980	17980	0
77	20240109	192200	1548277680	17980	17980	17980	17980	0
78	20240109	192100	1548277680	17980	17980	17980	17980	0
79	20240109	192000	1548277680	17980	17980	17980	17980	0
80	20240109	191900	1548277680	17980	17980	17980	17980	0
81	20240109	191800	1548277680	17980	17980	17980	17980	0
82	20240109	191700	1548277680	17980	17980	17980	17980	0
83	20240109	191600	1548277680	17980	17980	17980	17980	0
84	20240109	191500	1548277680	17980	17980	17980	17980	0
85	20240109	191400	1548277680	17980	17980	17980	17980	0
86	20240109	191300	1548277680	17980	17980	17980	17980	0
87	20240109	191200	1548277680	17980	17980	17980	17980	0
88	20240109	191100	1548277680	17980	17980	17980	17980	0
89	20240109	191000	1548277680	17980	17980	17980	17980	0
90	20240109	190900	1548277680	17980	17980	17980	17980	0
91	20240109	190800	1548277680	17980	17980	17980	17980	0
92	20240109	190700	1548277680	17980	17980	17980	17980	1278
93	20240109	190600	1548277680	17980	17980	17980	17980	0
94	20240109	190500	1548277680	17980	17980	17980	17980	0
95	20240109	190400	1548277680	17980	17980	17980	17980	0
96	20240109	190300	1548277680	17980	17980	17980	17980	0
97	20240109	190200	1548277680	17980	17980	17980	17980	0
98	20240109	190100	1548277680	17980	17980	17980	17980	0
99	20240109	190000	1548277680	17980	17980	17980	17980	0
100	20240109	185900	1548277680	17980	17980	17980	17980	0
101	20240109	185800	1548277680	17980	17980	17980	17980	0
102	20240109	185700	1548277680	17980	17980	17980	17980	0
103	20240109	185600	1548277680	17980	17980	17980	17980	0
104	20240109	185500	1548277680	17980	17980	17980	17980	0
105	20240109	185400	1548277680	17980	17980	17980	17980	0
106	20240109	185300	1548277680	17980	17980	17980	17980	0
107	20240109	185200	1548277680	17980	17980	17980	17980	0
108	20240109	185100	1548277680	17980	17980	17980	17980	0
109	20240109	185000	1548277680	17980	17980	17980	17980	0
110	20240109	184900	1548277680	17980	17980	17980	17980	0
111	20240109	184800	1548277680	17980	17980	17980	17980	0
112	20240109	184700	1548277680	17980	17980	17980	17980	0
113	20240109	184600	1548277680	17980	17980	17980	17980	0
114	20240109	184500	1548277680	17980	17980	17980	17980	0
115	20240109	184400	1548277680	17980	17980	17980	17980	0
116	20240109	184300	1548277680	17980	17980	17980	17980	0
117	20240109	184200	1548277680	17980	17980	17980	17980	0
118	20240109	184100	1548277680	17980	17980	17980	17980	0
119	20240109	184000	1548277680	17980	17980	17980	17980	0
120	20240109	183900	1548277680	17980	17980	17980	17980	0
121	20240109	183800	1548277680	17980	17980	17980	17980	0
122	20240109	183700	1548277680	17980	17980	17980	17980	1278
123	20240109	183600	1548277680	17980	17980	17980	17980	0
124	20240109	183500	1548277680	17980	17980	17980	17980	0
125	20240109	183400	1548277680	17980	17980	17980	17980	0
126	20240109	183300	1548277680	17980	17980	17980	17980	0
127	20240109	183200	1548277680	17980	17980	17980	17980	0
128	20240109	183100	1548277680	17980	17980	17980	17980	0
129	20240109	183000	1548277680	17980	17980	17980	17980	0
130	20240109	182900	1548277680	17980	17980	17980	17980	0
131	20240109	182800	1548277680	17980	17980	17980	17980	0
132	20240109	182700	1548277680	17980	17980	17980	17980	0
133	20240109	182600	1548277680	17980	17980	17980	17980	0
134	20240109	182500	1548277680	17980	17980	17980	17980	0
135	20240109	182400	1548277680	17980	17980	17980	17980	0
136	20240109	182300	1548277680	17980	17980	17980	17980	0
137	20240109	182200	1548277680	17980	17980	17980	17980	0
138	20240109	182100	1548277680	17980	17980	17980	17980	0
139	20240109	182000	1548277680	17980	17980	17980	17980	0
140	20240109	181900	1548277680	17980	17980	17980	17980	0
141	20240109	181800	1548277680	17980	17980	17980	17980	0
142	20240109	181700	1548277680	17980	17980	17980	17980	0
143	20240109	181600	1548277680	17980	17980	17980	17980	0
144	20240109	181500	1548277680	17980	17980	17980	17980	0
145	20240109	181400	1548277680	17980	17980	17980	17980	0
146	20240109	181300	1548277680	17980	17980	17980	17980	0
147	20240109	181200	1548277680	17980	17980	17980	17980	0
148	20240109	181100	1548277680	17980	17980	17980	17980	0
149	20240109	181000	1548277680	17980	17980	17980	17980	0
150	20240109	180900	1548277680	17980	17980	17980	17980	0
151	20240109	180800	1548277680	17980	17980	17980	17980	0
152	20240109	180700	1548277680	17980	17980	17980	17980	1278
153	20240109	180600	1548277680	17980	17980	17980	17980	0
154	20240109	180500	1548277680	17980	17980	17980	17980	0
155	20240109	180400	1548277680	17980	17980	17980	17980	0
156	20240109	180300	1548277680	17980	17980	17980	17980	0
157	20240109	180200	1548277680	17980	17980	17980	17980	0
158	20240109	180100	1548277680	17980	17980	17980	17980	0
159	20240109	180000	1548277680	17980	17980	17980	17980	0
160	20240109	175900	1548277680	17980	17980	17980	17980	0
161	20240109	175800	1548277680	17980	17980	17980	17980	0
162	20240109	175700	1548277680	17980	17980	17980	17980	0
163	20240109	175600	1548277680	17980	17980	17980	17980	0
164	20240109	175500	1548277680	17980	17980	17980	17980	0
165	20240109	175400	1548277680	17980	17980	17980	17980	0
166	20240109	175300	1548277680	17980	17980	17980	17980	0
167	20240109	175200	1548277680	17980	17980	17980	17980	0
168	20240109	175100	1548277680	17980	17980	17980	17980	0
169	20240109	175000	1548277680	17980	17980	17980	17980	0
170	20240109	174900	1548277680	17980	17980	17980	17980	0
171	20240109	174800	1548277680	17980	17980	17980	17980	0
172	20240109	174700	1548277680	17980	17980	17980	17980	0
173	20240109	174600	1548277680	17980	17980	17980	17980	0
174	20240109	174500	1548277680	17980	17980	17980	17980	0
175	20240109	174400	1548277680	17980	17980	17980	17980	0
176	20240109	174300	1548277680	17980	17980	17980	17980	0
177	20240109	174200	1548277680	17980	17980	17980	17980	0
178	20240109	174100	1548277680	17980	17980	17980	17980	0
179	20240109	174000	1548277680	17980	17980	17980	17980	0
180	20240109	173900	1548277680	17980	17980	17980	17980	0
181	20240109	173800	1548277680	17980	17980	17980	17980	0
182	20240109	173700	1548277680	17980	17980	17980	17980	1278
183	20240109	173600	1548277680	17980	17980	17980	17980	0
184	20240109	173500	1548277680	17980	17980	17980	17980	0
185	20240109	173400	1548277680	17980	17980	17980	17980	0
186	20240109	173300	1548277680	17980	17980	17980	17980	0
187	20240109	173200	1548277680	17980	17980	17980	17980	0
188	20240109	173100	1548277680	17980	17980	17980	17980	0
189	20240109	173000	1548277680	17980	17980	17980	17980	0
190	20240109	172900	1548277680	17980	17980	17980	17980	0
191	20240109	172800	1548277680	17980	17980	17980	17980	0
192	20240109	172700	1548277680	17980	17980	17980	17980	0
193	20240109	172600	1548277680	17980	17980	17980	17980	0
194	20240109	172500	1548277680	17980	17980	17980	17980	0
195	20240109	172400	1548277680	17980	17980	17980	17980	0
196	20240109	172300	1548277680	17980	17980	17980	17980	0
197	20240109	172200	1548277680	17980	17980	17980	17980	0
198	20240109	172100	1548277680	17980	17980	17980	17980	0
199	20240109	172000	1548277680	17980	17980	17980	17980	0
200	20240109	171900	1548277680	17980	17980	17980	17980	0
201	20240109	171800	1548277680	17980	17980	17980	17980	0
202	20240109	171700	1548277680	17980	17980	17980	17980	0
203	20240109	171600	1548277680	17980	17980	17980	17980	0
204	20240109	171500	1548277680	17980	17980	17980	17980	0
205	20240109	171400	1548277680	17980	17980	17980	17980	0
206	20240109	171300	1548277680	17980	17980	17980	17980	0
207	20240109	171200	1548277680	17980	17980	17980	17980	0
208	20240109	171100	1548277680	17980	17980	17980	17980	0
209	20240109	171000	1548277680	17980	17980	17980	17980	0
210	20240109	170900	1548277680	17980	17980	17980	17980	0
211	20240109	170800	1548277680	17980	17980	17980	17980	0
212	20240109	170700	1548277680	17980	17980	17980	17980	1278
213	20240109	170600	1548277680	17980	17980	17980	17980	0
214	20240109	170500	1548277680	17980	17980	17980	17980	0
215	20240109	170400	1548277680	17980	17980	17980	17980	0
216	20240109	170300	1548277680	17980	17980	17980	17980	0
217	20240109	170200	1548277680	17980	17980	17980	17980	0
218	20240109	170100	1548277680	17980	17980	17980	17980	0
219	20240109	170000	1548277680	17980	17980	17980	17980	0
220	20240109	165900	1548277680	17980	17980	17980	17980	0
221	20240109	165800	1548277680	17980	17980	17980	17980	0
222	20240109	165700	1548277680	17980	17980	17980	17980	0
223	20240109	165600	1548277680	17980	17980	17980	17980	0
224	20240109	165500	1548277680	17980	17980	17980	17980	0
225	20240109	165400	1548277680	17980	17980	17980	17980	0
226	20240109	165300	1548277680	17980	17980	17980	17980	0
227	20240109	165200	1548277680	17980	17980	17980	17980	0
228	20240109	165100	1548277680	17980	17980	17980	17980	0
229	20240109	165000	1548277680	17980	17980	17980	17980	0
230	20240109	164900	1548277680	17980	17980	17980	17980	0
231	20240109	164800	1548277680	17980	17980	17980	17980	0
232	20240109	164700	1548277680	17980	17980	17980	17980	0
233	20240109	164600	1548277680	17980	17980	17980	17980	0
234	20240109	164500	1548277680	17980	17980	17980	17980	0
235	20240109	164400	1548277680	17980	17980	17980	17980	0
236	20240109	164300	1548277680	17980	17980	17980	17980	0
237	20240109	164200	1548277680	17980	17980	17980	17980	0
238	20240109	164100	1548277680	17980	17980	17980	17980	0
239	20240109	164000	1548277680	17980	17980	17980	17980	0
240	20240109	163900	1548277680	17980	17980	17980	17980	0
241	20240109	163800	1548277680	17980	17980	17980	17980	0
242	20240109	163700	1548277680	17980	17980	17980	17980	1278
243	20240109	163600	1548277680	17980	17980	17980	17980	0
244	20240109	163500	1548277680	17980	17980	17980	17980	0
245	20240109	163400	1548277680	17980	17980	17980	17980	0
246	20240109	163300	1548277680	17980	17980	17980	17980	0
247	20240109	163200	1548277680	17980	17980	17980	17980	0
248	20240109	163100	1548277680	17980	17980	17980	17980	0
249	20240109	163000	1548277680	17980	17980	17980	17980	0
250	20240109	162900	1548277680	17980	17980	17980	17980	0
251	20240109	162800	1548277680	17980	17980	17980	17980	0
252	20240109	162700	1548277680	17980	17980	17980	17980	0
253	20240109	162600	1548277680	17980	17980	17980	17980	0
254	20240109	162500	1548277680	17980	17980	17980	17980	0
255	20240109	162400	1548277680	17980	17980	17980	17980	0
256	20240109	162300	1548277680	17980	17980	17980	17980	0
257	20240109	162200	1548277680	17980	17980	17980	17980	0
258	20240109	162100	1548277680	17980	17980	17980	17980	0
259	20240109	162000	1548277680	17980	17980	17980	17980	0
260	20240109	161900	1548277680	17980	17980	17980	17980	0
261	20240109	161800	1548277680	17980	17980	17980	17980	0
262	20240109	161700	1548277680	17980	17980	17980	17980	0
263	20240109	161600	1548277680	17980	17980	17980	17980	0
264	20240109	161500	1548277680	17980	17980	17980	17980	0
265	20240109	161400	1548277680	17980	17980	17980	17980	0
266	20240109	161300	1548277680	17980	17980	17980	17980	0
267	20240109	161200	1548277680	17980	17980	17980	17980	0
268	20240109	161100	1548277680	17980	17980	17980	17980	0
269	20240109	161000	1548277680	17980	17980	17980	17980	0
270	20240109	160900	1548277680	17980	17980	17980	17980	0
271	20240109	160800	1548277680	17980	17980	17980	17980	0
272	20240109	160700	1548277680	17980	17980	17980	17980	1278
273	20240109	160600	1548277680	17980	17980	17980	17980	0
274	20240109	160500	1548277680	17980	17980	17980	17980	0
275	20240109	160400	1548277680	17980	17980	17980	17980	0
276	20240109	160300	1548277680	17980	17980	17980	17980	0
277	20240109	160200	1548277680	17980	17980	17980	17980	0
278	20240109	160100	1548277680	17980	17980	17980	17980	0
279	20240109	160000	1548277680	17980	17980	17980	17980	0
280	20240109	155900	1548277680	17980	17980	17980	17980	0
281	20240109	155800	1548277680	17980	17980	17980	17980	0
282	20240109	155700	1548277680	17980	17980	17980	17980	0
283	20240109	155600	1548277680	17980	17980	17980	17980	0
284	20240109	155500	1548277680	17980	17980	17980	17980	0
285	20240109	155400	1548277680	17980	17980	17980	17980	0
286	20240109	155300	1548277680	17980	17980	17980	17980	0
287	20240109	155200	1548277680	17980	17980	17980	17980	0
288	20240109	155100	1548277680	17980	17980	17980	17980	0
289	20240109	155000	1548277680	17980	17980	17980	17980	0
290	20240109	154900	1548277680	17980	17980	17980	17980	0
291	20240109	154800	1548277680	17980	17980	17980	17980	0
292	20240109	154700	1548277680	17980	17980	17980	17980	0
293	20240109	154600	1548277680	17980	17980	17980	17980	0
294	20240109	154500	1548277680	17980	17980	17980	17980	0
295	20240109	154400	1548277680	17980	17980	17980	17980	0
296	20240109	154300	1548277680	17980	17980	17980	17980	0
297	20240109	154200	1548277680	17980	17980	17980	17980	0
298	20240109	154100	1548277680	17980	17980	17980	17980	0
299	20240109	154000	1548277680	17980	17980	17980	17980	0
300	20240109	153900	1548277680	17980	17980	17980	17980	0
301	20240109	153800	1548277680	17980	17980	17980	17980	0
302	20240109	153700	1548277680	17980	17980	17980	17980	1278
303	20240109	153600	1548277680	17980	17980	17980	17980	0
304	20240109	153500	1548277680	17980	17980	17980	17980	0
305	20240109	153400	1548277680	17980	17980	17980	17980	0
306	20240109	153300	1548277680	17980	17980	17980	17980	0
307	20240109	153200	1548277680	17980	17980	17980	17980	0
308	20240109	153100	1548277680	17980	17980	17980	17980	0
309	20240109	153000	1548277680	17980	17980	17980	17980	1278
310	20240109	152900	1525299240	17910	17910	17910	17910	0
311	20240109	152800	1525299240	17910	17910	17910	17910	0
312	20240109	152700	1525299240	17910	17910	17910	17910	0
313	20240109	152600	1525299240	17910	17910	17910	17910	0
314	20240109	152500	1525299240	17910	17910	17910	17910	0
315	20240109	152400	1525299240	17910	17910	17910	17910	0
316	20240109	152300	1525299240	17910	17910	17910	17910	0
317	20240109	152200	1525299240	17910	17910	17910	17910	0
318	20240109	152100	1525299240	17910	17910	17910	17910	0
319	20240109	152000	1525299240	17910	17910	17910	17910	0
320	20240109	151900	1525299240	17910	17920	17920	17910	52
321	20240109	151800	1524367410	17920	17950	17950	17920	224
322	20240109	151700	1520350000	17940	17940	17940	17940	0
323	20240109	151600	1520350000	17940	17940	17940	17910	52
324	20240109	151500	1519417210	17940	17940	17940	17940	0
325	20240109	151400	1519417210	17940	17940	17940	17940	37
326	20240109	151300	1518753430	17940	17940	17940	17940	3
327	20240109	151200	1518699610	17940	17940	17940	17940	0
328	20240109	151100	1518699610	17940	17940	17940	17940	248
329	20240109	151000	1514250490	17940	17950	17950	17940	36
330	20240109	150900	1513604540	17940	17950	17950	17940	13
331	20240109	150800	1513371300	17950	17950	17950	17950	2
332	20240109	150700	1513335400	17940	17940	17940	17940	109
333	20240109	150600	1511379940	17900	17930	17930	17900	2300
334	20240109	150500	1470172750	17930	17940	17940	17930	600
335	20240109	150400	1459412620	17940	17950	17950	17940	13
336	20240109	150300	1459179300	17950	17950	17950	17950	11
337	20240109	150200	1458981850	17950	17950	17950	17950	0
338	20240109	150100	1458981850	17950	17950	17950	17950	1
339	20240109	150000	1458963900	17930	17930	17930	17930	1
340	20240109	145900	1458945970	17950	17940	17950	17940	132
341	20240109	145800	1456577530	17930	17930	17930	17930	0
342	20240109	145700	1456577530	17930	17930	17930	17930	37
343	20240109	145600	1455914120	17940	17940	17940	17940	114
344	20240109	145500	1453868960	17930	17930	17930	17930	100
345	20240109	145400	1452075960	17940	17940	17940	17940	1
346	20240109	145300	1452058020	17940	17940	17940	17940	2
347	20240109	145200	1452022140	17930	17930	17930	17930	0
348	20240109	145100	1452022140	17930	17930	17930	17930	205
349	20240109	145000	1448346490	17940	17940	17940	17940	10
350	20240109	144900	1448167090	17940	17940	17940	17940	1
351	20240109	144800	1448149150	17940	17940	17940	17940	0
352	20240109	144700	1448149150	17940	17940	17940	17940	0
353	20240109	144600	1448149150	17940	17940	17940	17940	22
354	20240109	144500	1447754470	17930	17940	17940	17930	32
355	20240109	144400	1447180700	17940	17940	17940	17940	37
356	20240109	144300	1446516920	17940	17960	17960	17940	231
357	20240109	144200	1442369970	17960	17960	17960	17960	30
358	20240109	144100	1441831170	17960	17970	17970	17960	13
359	20240109	144000	1441597660	17970	17970	17970	17970	0
360	20240109	143900	1441597660	17970	17940	17970	17940	371
361	20240109	143800	1434938090	17940	17940	17940	17940	1
362	20240109	143700	1434920150	17930	17940	17940	17930	40
363	20240109	143600	1434202930	17940	17930	17940	17930	368
364	20240109	143500	1427604410	17940	17940	17940	17940	0
365	20240109	143400	1427604410	17940	17940	17940	17940	15
366	20240109	143300	1427335310	17940	17930	17940	17930	81
367	20240109	143200	1425882670	17940	17940	17940	17940	0
368	20240109	143100	1425882670	17940	17940	17940	17940	0
369	20240109	143000	1425882670	17940	17940	17940	17940	0
370	20240109	142900	1425882670	17940	17940	17940	17940	50
371	20240109	142800	1424985670	17950	17950	17950	17950	101
372	20240109	142700	1423172720	17950	17950	17950	17950	0
373	20240109	142600	1423172720	17950	17950	17950	17950	0
374	20240109	142500	1423172720	17950	17950	17950	17950	1
375	20240109	142400	1423154770	17950	17950	17950	17950	0
376	20240109	142300	1423154770	17950	17950	17950	17950	0
377	20240109	142200	1423154770	17950	17950	17950	17950	0
378	20240109	142100	1423154770	17950	17950	17950	17950	13
379	20240109	142000	1422921420	17950	17940	17950	17940	69
380	20240109	141900	1421683250	17940	17940	17940	17940	0
381	20240109	141800	1421683250	17940	17940	17940	17940	0
382	20240109	141700	1421683250	17940	17940	17940	17940	1
383	20240109	141600	1421665310	17940	17940	17940	17940	0
384	20240109	141500	1421665310	17940	17940	17940	17940	0
385	20240109	141400	1421665310	17940	17940	17940	17940	126
386	20240109	141300	1419404870	17940	17940	17940	17940	0
387	20240109	141200	1419404870	17940	17940	17940	17940	2
388	20240109	141100	1419368990	17930	17930	17930	17930	20
389	20240109	141000	1419010390	17940	17940	17940	17940	11
390	20240109	140900	1418813050	17940	17940	17940	17940	4
391	20240109	140800	1418741290	17940	17940	17940	17940	4
392	20240109	140700	1418669530	17940	17940	17940	17940	20
393	20240109	140600	1418310730	17930	17930	17930	17930	0
394	20240109	140500	1418310730	17930	17930	17930	17930	0
395	20240109	140400	1418310730	17930	17930	17930	17930	38
396	20240109	140300	1417629390	17940	17940	17940	17940	0
397	20240109	140200	1417629390	17940	17940	17940	17940	0
398	20240109	140100	1417629390	17940	17940	17940	17940	41
399	20240109	140000	1416893850	17940	17940	17940	17940	10
400	20240109	135900	1416714450	17950	17950	17950	17950	0
401	20240109	135800	1416714450	17950	17950	17950	17950	1
402	20240109	135700	1416696500	17950	17950	17950	17950	0
403	20240109	135600	1416696500	17950	17950	17950	17950	78
404	20240109	135500	1415296400	17960	17960	17960	17960	0
405	20240109	135400	1415296400	17960	17960	17960	17960	3
406	20240109	135300	1415242520	17950	17950	17950	17950	160
407	20240109	135200	1412370520	17950	17950	17950	17950	5
408	20240109	135100	1412280770	17950	17950	17950	17950	0
409	20240109	135000	1412280770	17950	17950	17950	17950	0
410	20240109	134900	1412280770	17950	17950	17950	17950	80
411	20240109	134800	1410844770	17950	17950	17950	17950	288
412	20240109	134700	1405675170	17940	17940	17940	17940	588
413	20240109	134600	1395126450	17970	17970	17970	17970	0
414	20240109	134500	1395126450	17970	17970	17970	17970	0
415	20240109	134400	1395126450	17970	17970	17970	17970	267
416	20240109	134300	1390328460	17970	17970	17970	17970	1
417	20240109	134200	1390310490	17950	17950	17950	17950	0
418	20240109	134100	1390310490	17950	17950	17950	17950	40
419	20240109	134000	1389592490	17950	17940	17950	17940	317
420	20240109	133900	1383902530	17940	17950	17950	17940	3
421	20240109	133800	1383848690	17950	17950	17950	17950	1
422	20240109	133700	1383830740	17960	17940	17960	17930	786
423	20240109	133600	1369718670	17960	17960	17960	17960	500
424	20240109	133500	1360738670	17930	17930	17930	17930	451
425	20240109	133400	1352652240	17920	17920	17930	17920	733
426	20240109	133300	1339512900	17920	17920	17920	17920	0
427	20240109	133200	1339512900	17920	17920	17920	17920	0
428	20240109	133100	1339512900	17920	17920	17920	17920	50
429	20240109	133000	1338616900	17920	17920	17920	17920	0
430	20240109	132900	1338616900	17920	17920	17920	17920	1
431	20240109	132800	1338598980	17910	17910	17910	17910	0
432	20240109	132700	1338598980	17910	17910	17910	17910	0
433	20240109	132600	1338598980	17910	17910	17910	17910	1
434	20240109	132500	1338581070	17920	17920	17920	17920	0
435	20240109	132400	1338581070	17920	17920	17920	17920	0
436	20240109	132300	1338581070	17920	17930	17930	17900	1135
437	20240109	132200	1318250600	17940	17950	17950	17940	254
438	20240109	132100	1313691730	17960	17960	17960	17960	1
439	20240109	132000	1313673770	17950	17950	17950	17950	30
440	20240109	131900	1313135270	17960	17960	17960	17960	0
441	20240109	131800	1313135270	17960	17960	17960	17960	0
442	20240109	131700	1313135270	17960	17960	17960	17960	23
443	20240109	131600	1312722190	17960	18000	18000	17960	213
444	20240109	131500	1308890480	17990	17990	17990	17990	63
445	20240109	131400	1307757110	17990	17990	17990	17990	0
446	20240109	131300	1307757110	17990	17990	17990	17990	9
447	20240109	131200	1307595200	17980	17990	17990	17980	15
448	20240109	131100	1307325450	17980	17980	17980	17980	500
449	20240109	131000	1298335450	17960	17990	17990	17960	436
450	20240109	130900	1290496360	17990	18010	18010	17990	526
451	20240109	130800	1281030570	18010	18000	18010	18000	500
452	20240109	130700	1272030560	18000	18000	18000	18000	241
453	20240109	130600	1267692560	18000	17950	18000	17950	296
454	20240109	130500	1262370170	17990	17950	17990	17950	267
455	20240109	130400	1257577440	17930	17930	17930	17930	344
456	20240109	130300	1251409520	17930	17920	17930	17920	27
457	20240109	130200	1250925420	17930	17930	17930	17910	532
458	20240109	130100	1241388960	17940	17940	17940	17940	33
459	20240109	130000	1240796940	17940	17940	17950	17940	142
460	20240109	125900	1238249440	17940	17990	17990	17940	1056
461	20240109	125800	1219272720	18000	18000	18000	18000	245
462	20240109	125700	1214862720	18010	18010	18010	18010	40
463	20240109	125600	1214142320	18010	18010	18010	18010	184
464	20240109	125500	1210828480	18000	18010	18010	18000	606
465	20240109	125400	1199918990	18000	18000	18000	18000	47
466	20240109	125300	1199072990	18000	18000	18000	18000	700
467	20240109	125200	1186472990	18000	18000	18020	18000	161
468	20240109	125100	1183572520	18000	18060	18060	18000	2460
469	20240109	125000	1139238150	18060	18070	18080	18060	1346
470	20240109	124900	1114920270	18070	18050	18070	18050	995
471	20240109	124800	1096957900	18050	18030	18050	18030	208
472	20240109	124700	1093204620	18030	18010	18060	18010	1986
473	20240109	124600	1057386120	18010	18000	18010	17990	234
474	20240109	124500	1053173380	17990	17990	17990	17990	30
475	20240109	124400	1052633680	18010	18000	18010	18000	254
476	20240109	124300	1048061670	18030	18030	18030	18030	47
477	20240109	124200	1047214260	18030	18040	18040	18030	12
478	20240109	124100	1046997830	18030	18030	18030	18030	78
479	20240109	124000	1045591490	18030	17990	18030	17990	3404
480	20240109	123900	984321210	17990	17990	17990	17980	694
481	20240109	123800	971836160	17990	17990	18000	17990	905
482	20240109	123700	955551710	17980	17970	17980	17970	112
483	20240109	123600	953538550	17980	17980	17980	17980	134
484	20240109	123500	951129230	17990	17990	17990	17990	235
485	20240109	123400	946901580	17980	17980	17980	17980	61
486	20240109	123300	945804800	17990	17960	17990	17960	353
487	20240109	123200	939464690	17950	17950	17950	17950	0
488	20240109	123100	939464690	17950	17950	17950	17950	0
489	20240109	123000	939464690	17950	17950	17950	17950	0
490	20240109	122900	939464690	17950	17950	17950	17950	170
491	20240109	122800	936413190	17940	17940	17940	17940	0
492	20240109	122700	936413190	17940	17940	17940	17940	47
493	20240109	122600	935570010	17940	17940	17940	17940	47
494	20240109	122500	934726830	17940	17940	17940	17940	23
495	20240109	122400	934314210	17950	17950	17950	17950	0
496	20240109	122300	934314210	17950	17950	17950	17950	0
497	20240109	122200	934314210	17950	17950	17950	17950	3
498	20240109	122100	934260360	17930	17930	17930	17930	7
499	20240109	122000	934134850	17930	17930	17930	17930	0
500	20240109	121900	934134850	17930	17930	17930	17930	0
501	20240109	121800	934134850	17930	17930	17930	17930	20
502	20240109	121700	933776250	17930	17940	17940	17930	126
503	20240109	121600	931515910	17930	17930	17930	17930	0
504	20240109	121500	931515910	17930	17920	17930	17920	72
505	20240109	121400	930225450	17910	17910	17910	17910	0
506	20240109	121300	930225450	17910	17940	17940	17910	562
507	20240109	121200	920155120	17930	17930	17930	17930	11
508	20240109	121100	919957890	17940	17930	17940	17930	495
509	20240109	121000	911079250	17940	17940	17940	17940	0
510	20240109	120900	911079250	17940	17940	17940	17940	0
511	20240109	120800	911079250	17940	17940	17940	17940	0
512	20240109	120700	911079250	17940	17940	17940	17940	0
513	20240109	120600	911079250	17940	17940	17940	17940	0
514	20240109	120500	911079250	17940	17940	17940	17940	0
515	20240109	120400	911079250	17940	17940	17940	17940	0
516	20240109	120300	911079250	17940	17940	17940	17940	57
517	20240109	120200	910056670	17950	17950	17950	17950	1
518	20240109	120100	910038720	17930	17900	17930	17900	321
519	20240109	120000	904292660	17890	17890	17890	17890	0
520	20240109	115900	904292660	17890	17890	17890	17890	0
521	20240109	115800	904292660	17890	17890	17890	17890	0
522	20240109	115700	904292660	17890	17890	17890	17890	0
523	20240109	115600	904292660	17890	17890	17890	17890	1
524	20240109	115500	904274770	17890	17890	17890	17890	0
525	20240109	115400	904274770	17890	17910	17910	17890	1833
526	20240109	115300	871467390	17910	17910	17910	17910	352
527	20240109	115200	865163070	17910	17940	17940	17910	1078
528	20240109	115100	845850490	17950	17940	17950	17940	7
529	20240109	115000	845724880	17930	17950	17950	17930	302
530	20240109	114900	840308160	17950	17950	17950	17950	0
531	20240109	114800	840308160	17950	17950	17950	17950	17
532	20240109	114700	840003010	17950	17950	17950	17950	12
533	20240109	114600	839787610	17930	17930	17930	17930	0
534	20240109	114500	839787610	17930	17950	17950	17930	503
535	20240109	114400	830763270	17960	17960	17960	17960	0
536	20240109	114300	830763270	17960	17960	17960	17960	0
537	20240109	114200	830763270	17960	17960	17960	17960	173
538	20240109	114100	827656190	17960	17960	17960	17960	65
539	20240109	114000	826488790	17950	17950	17950	17950	4
540	20240109	113900	826416990	17950	17950	17950	17950	1
541	20240109	113800	826399040	17960	17950	17960	17950	4
542	20240109	113700	826327210	17960	17960	17960	17960	33
543	20240109	113600	825734530	17970	17970	17970	17970	0
544	20240109	113500	825734530	17970	17970	17970	17970	0
545	20240109	113400	825734530	17970	17970	17970	17970	0
546	20240109	113300	825734530	17970	17970	17970	17970	0
547	20240109	113200	825734530	17970	17970	17970	17970	1
548	20240109	113100	825716560	17990	17990	17990	17990	2
549	20240109	113000	825680580	17990	17970	17990	17970	868
550	20240109	112900	810066260	17970	17970	17970	17970	1
551	20240109	112800	810048290	17970	17960	17970	17960	178
552	20240109	112700	806850700	17960	17960	17960	17960	18
553	20240109	112600	806527420	17960	17960	17960	17960	2
554	20240109	112500	806491500	17940	17950	17950	17940	240
555	20240109	112400	802184380	17950	17950	17950	17950	157
556	20240109	112300	799366230	17970	17970	17970	17970	0
557	20240109	112200	799366230	17970	17970	17970	17970	92
558	20240109	112100	797712990	17980	17980	17980	17980	5
559	20240109	112000	797623090	17980	17970	17980	17970	1927
560	20240109	111900	762983810	17960	17960	17960	17960	47
561	20240109	111800	762139690	17960	17960	17960	17950	173
562	20240109	111700	759032710	17970	17970	17970	17970	0
563	20240109	111600	759032710	17970	17970	17970	17970	1
564	20240109	111500	759014740	17970	17950	17970	17950	304
565	20240109	111400	753553360	17940	17940	17940	17940	114
566	20240109	111300	751508200	17950	17950	17950	17950	27
567	20240109	111200	751023550	17970	17970	17970	17970	0
568	20240109	111100	751023550	17970	17970	17970	17970	77
569	20240109	111000	749639860	17970	17970	17970	17970	3
570	20240109	110900	749585950	17970	17970	17970	17970	0
571	20240109	110800	749585950	17970	17960	17970	17960	569
572	20240109	110700	739364450	17960	17960	17960	17960	0
573	20240109	110600	739364450	17960	17960	17960	17960	0
574	20240109	110500	739364450	17960	17960	17960	17960	0
575	20240109	110400	739364450	17960	17960	17960	17960	1
576	20240109	110300	739346490	17970	17970	17970	17970	1
577	20240109	110200	739328520	17930	17930	17930	17930	0
578	20240109	110100	739328520	17930	17920	17930	17920	821
579	20240109	110000	724609400	17930	17930	17930	17930	13
580	20240109	105900	724376310	17950	17970	17970	17950	907
581	20240109	105800	708093910	17970	17970	17970	17970	6
582	20240109	105700	707986090	17960	17960	17960	17960	20
583	20240109	105600	707626890	17970	17970	17970	17970	82
584	20240109	105500	706153350	17970	17950	17970	17950	299
585	20240109	105400	700781700	17930	17970	17970	17930	808
586	20240109	105300	686287370	17970	17970	17970	17970	21
587	20240109	105200	685910000	17970	17970	17970	17970	2
588	20240109	105100	685874060	17980	17970	17980	17970	51
589	20240109	105000	684957090	17970	17970	17980	17970	16
590	20240109	104900	684669440	17970	17970	17970	17970	23
591	20240109	104800	684256130	17970	17970	17970	17970	110
592	20240109	104700	682279430	17970	17950	17970	17950	500
593	20240109	104600	673296730	17950	17950	17960	17950	106
594	20240109	104500	671393820	17950	17950	17960	17950	23
595	20240109	104400	670980820	17950	17950	17950	17950	21
596	20240109	104300	670603870	17950	17950	17950	17950	30
597	20240109	104200	670065370	17950	17940	17950	17940	208
598	20240109	104100	666333840	17940	17940	17940	17940	0
599	20240109	104000	666333840	17940	17940	17940	17940	0
600	20240109	103900	666333840	17940	17940	17940	17930	24
601	20240109	103800	665903450	17940	17940	17940	17940	0
602	20240109	103700	665903450	17940	17930	17940	17930	112
603	20240109	103600	663895170	17940	17940	17940	17940	9
604	20240109	103500	663733710	17940	17940	17940	17940	0
605	20240109	103400	663733710	17940	17940	17940	17940	43
606	20240109	103300	662962290	17940	17930	17950	17930	139
607	20240109	103200	660468780	17930	17930	17930	17930	1
608	20240109	103100	660450850	17970	17970	17970	17970	0
609	20240109	103000	660450850	17970	17930	17970	17930	711
610	20240109	102900	647690420	17900	17900	17900	17900	0
611	20240109	102800	647690420	17900	17940	17940	17900	254
612	20240109	102700	643135230	17920	17910	17920	17910	122
613	20240109	102600	640949130	17910	17910	17910	17910	131
614	20240109	102500	638602920	17920	17920	17920	17920	122
615	20240109	102400	636416680	17930	17930	17930	17930	30
616	20240109	102300	635878780	17930	17930	17930	17930	91
617	20240109	102200	634247150	17910	17910	17910	17900	1336
618	20240109	102100	610327910	17910	17920	17920	17910	216
619	20240109	102000	606457220	17930	17930	17930	17930	30
620	20240109	101900	605919320	17930	17940	17940	17930	273
621	20240109	101800	601023960	17940	17940	17940	17940	0
622	20240109	101700	601023960	17940	17950	17950	17940	2
623	20240109	101600	600988070	17940	17980	17990	17940	1440
624	20240109	101500	575132490	17960	17980	17980	17960	462
625	20240109	101400	566832380	17990	17990	17990	17990	0
626	20240109	101300	566832380	17990	17960	17990	17960	103
627	20240109	101200	564980620	17960	17960	17960	17960	1
628	20240109	101100	564962660	17960	17960	17960	17960	34
629	20240109	101000	564352020	17960	17960	17960	17960	31
630	20240109	100900	563795260	17970	17950	17970	17950	340
631	20240109	100800	557688140	17950	17950	17950	17950	1
632	20240109	100700	557670190	17950	17920	17950	17920	255
633	20240109	100600	553096200	17910	17910	17910	17910	6
634	20240109	100500	552988740	17920	17920	17920	17920	35
635	20240109	100400	552361540	17930	17940	17940	17930	100
636	20240109	100300	550568190	17940	17940	17940	17940	156
637	20240109	100200	547769550	17940	17940	17940	17940	10
638	20240109	100100	547590150	17940	17940	17940	17930	32
639	20240109	100000	547016080	17940	17940	17940	17940	341
640	20240109	095900	540898540	17940	17910	17940	17910	71
641	20240109	095800	539624830	17900	17900	17900	17900	440
642	20240109	095700	531748830	17890	17890	17890	17890	5
643	20240109	095600	531659380	17900	17920	17940	17900	1059
644	20240109	095500	512693840	17920	17920	17920	17920	174
645	20240109	095400	509575760	17930	17930	17930	17930	15
646	20240109	095300	509306810	17920	17940	17940	17920	192
647	20240109	095200	505862930	17940	17940	17940	17940	495
648	20240109	095100	496982630	17930	17930	17930	17930	236
649	20240109	095000	492751150	17920	17920	17920	17910	154
650	20240109	094900	489992670	17920	17930	17930	17920	419
651	20240109	094800	482482330	17940	17940	17940	17940	0
652	20240109	094700	482482330	17940	17940	17940	17940	0
653	20240109	094600	482482330	17940	17900	17940	17900	303
654	20240109	094500	477048850	17890	17890	17890	17890	1
655	20240109	094400	477030960	17890	17890	17890	17890	7
656	20240109	094300	476905730	17890	17890	17890	17890	1
657	20240109	094200	476887840	17900	17950	17950	17900	321
658	20240109	094100	471134690	17930	17940	17940	17930	222
659	20240109	094000	467152230	17940	17980	17980	17940	400
660	20240109	093900	459965580	17980	17910	17990	17910	1001
661	20240109	093800	441985470	17890	17870	17900	17870	811
662	20240109	093700	427482850	17880	17870	17910	17860	828
663	20240109	093600	412681790	17870	17980	17980	17870	2053
664	20240109	093500	375881750	17980	17980	18000	17980	1233
665	20240109	093400	353693370	17980	17940	18000	17940	2159
666	20240109	093300	314892140	17950	17900	17950	17900	354
667	20240109	093200	308551790	17900	17910	17910	17900	1021
668	20240109	093100	290265980	17920	17910	17960	17910	1336
669	20240109	093000	266310560	17900	17890	17900	17870	1014
670	20240109	092900	248174370	17900	17850	17950	17850	1913
671	20240109	092800	213909640	17850	17830	17850	17830	146
672	20240109	092700	211304850	17840	17810	17840	17810	48
673	20240109	092600	210449020	17820	17840	17840	17620	2452
674	20240109	092500	166875670	17840	17840	17840	17840	116
675	20240109	092400	164806230	17820	17820	17820	17820	82
676	20240109	092300	163344990	17860	17860	17860	17860	50
677	20240109	092200	162451990	17850	17870	17870	17850	347
678	20240109	092100	156256830	17870	17870	17870	17870	0
679	20240109	092000	156256830	17870	17870	17870	17870	3
680	20240109	091900	156203220	17880	17890	17900	17880	985
681	20240109	091800	138584200	17890	17890	17890	17890	52
682	20240109	091700	137653920	17890	17830	17890	17810	903
683	20240109	091600	121535090	17820	17830	17830	17820	265
684	20240109	091500	116810330	17840	17840	17840	17840	0
685	20240109	091400	116810330	17840	17850	17850	17840	32
686	20240109	091300	116239150	17850	17850	17850	17850	0
687	20240109	091200	116239150	17850	17860	17890	17850	265
688	20240109	091100	111500210	17850	17800	17850	17800	846
689	20240109	091000	96411640	17810	17830	17880	17810	1004
690	20240109	090900	78485710	17820	17770	17820	17770	136
691	20240109	090800	76062550	17750	17880	17940	17750	1431
692	20240109	090700	50472790	17850	17790	17890	17790	237
693	20240109	090600	46241940	17840	17760	17890	17760	1288
694	20240109	090500	23275320	17720	17720	17720	17720	36
695	20240109	090400	22637400	17720	17760	17770	17700	216
696	20240109	090300	18805370	17760	17780	17800	17760	496
697	20240109	090200	9987980	17850	17900	17910	17770	199
698	20240109	090100	6434160	17930	17700	17930	17700	109
699	20240109	090000	4497040	17630	17630	17990	17630	254