KissMeData/200130/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	203800	860405680	17750	17750	17750	17750	10929
3	20240111	203700	860405680	17750	17750	17750	17750	0
4	20240111	203600	860405680	17750	17750	17750	17750	0
5	20240111	203500	860405680	17750	17750	17750	17750	0
6	20240111	203400	860405680	17750	17750	17750	17750	0
7	20240111	203300	860405680	17750	17750	17750	17750	0
8	20240111	203200	860405680	17750	17750	17750	17750	0
9	20240111	203100	860405680	17750	17750	17750	17750	0
10	20240111	203000	860405680	17750	17750	17750	17750	0
11	20240111	202900	860405680	17750	17750	17750	17750	0
12	20240111	202800	860405680	17750	17750	17750	17750	0
13	20240111	202700	860405680	17750	17750	17750	17750	0
14	20240111	202600	860405680	17750	17750	17750	17750	0
15	20240111	202500	860405680	17750	17750	17750	17750	0
16	20240111	202400	860405680	17750	17750	17750	17750	0
17	20240111	202300	860405680	17750	17750	17750	17750	0
18	20240111	202200	860405680	17750	17750	17750	17750	0
19	20240111	202100	860405680	17750	17750	17750	17750	0
20	20240111	202000	860405680	17750	17750	17750	17750	0
21	20240111	201900	860405680	17750	17750	17750	17750	0
22	20240111	201800	860405680	17750	17750	17750	17750	0
23	20240111	201700	860405680	17750	17750	17750	17750	0
24	20240111	201600	860405680	17750	17750	17750	17750	0
25	20240111	201500	860405680	17750	17750	17750	17750	0
26	20240111	201400	860405680	17750	17750	17750	17750	0
27	20240111	201300	860405680	17750	17750	17750	17750	0
28	20240111	201200	860405680	17750	17750	17750	17750	0
29	20240111	201100	860405680	17750	17750	17750	17750	0
30	20240111	201000	860405680	17750	17750	17750	17750	0
31	20240111	200900	860405680	17750	17750	17750	17750	0
32	20240111	200800	860405680	17750	17750	17750	17750	10929
33	20240111	200700	860405680	17750	17750	17750	17750	0
34	20240111	200600	860405680	17750	17750	17750	17750	0
35	20240111	200500	860405680	17750	17750	17750	17750	0
36	20240111	200400	860405680	17750	17750	17750	17750	0
37	20240111	200300	860405680	17750	17750	17750	17750	0
38	20240111	200200	860405680	17750	17750	17750	17750	0
39	20240111	200100	860405680	17750	17750	17750	17750	0
40	20240111	200000	860405680	17750	17750	17750	17750	0
41	20240111	195900	860405680	17750	17750	17750	17750	0
42	20240111	195800	860405680	17750	17750	17750	17750	0
43	20240111	195700	860405680	17750	17750	17750	17750	0
44	20240111	195600	860405680	17750	17750	17750	17750	0
45	20240111	195500	860405680	17750	17750	17750	17750	0
46	20240111	195400	860405680	17750	17750	17750	17750	0
47	20240111	195300	860405680	17750	17750	17750	17750	0
48	20240111	195200	860405680	17750	17750	17750	17750	0
49	20240111	195100	860405680	17750	17750	17750	17750	0
50	20240111	195000	860405680	17750	17750	17750	17750	0
51	20240111	194900	860405680	17750	17750	17750	17750	0
52	20240111	194800	860405680	17750	17750	17750	17750	0
53	20240111	194700	860405680	17750	17750	17750	17750	0
54	20240111	194600	860405680	17750	17750	17750	17750	0
55	20240111	194500	860405680	17750	17750	17750	17750	0
56	20240111	194400	860405680	17750	17750	17750	17750	0
57	20240111	194300	860405680	17750	17750	17750	17750	0
58	20240111	194200	860405680	17750	17750	17750	17750	0
59	20240111	194100	860405680	17750	17750	17750	17750	0
60	20240111	194000	860405680	17750	17750	17750	17750	0
61	20240111	193900	860405680	17750	17750	17750	17750	0
62	20240111	193800	860405680	17750	17750	17750	17750	10929
63	20240111	193700	860405680	17750	17750	17750	17750	0
64	20240111	193600	860405680	17750	17750	17750	17750	0
65	20240111	193500	860405680	17750	17750	17750	17750	0
66	20240111	193400	860405680	17750	17750	17750	17750	0
67	20240111	193300	860405680	17750	17750	17750	17750	0
68	20240111	193200	860405680	17750	17750	17750	17750	0
69	20240111	193100	860405680	17750	17750	17750	17750	0
70	20240111	193000	860405680	17750	17750	17750	17750	0
71	20240111	192900	860405680	17750	17750	17750	17750	0
72	20240111	192800	860405680	17750	17750	17750	17750	0
73	20240111	192700	860405680	17750	17750	17750	17750	0
74	20240111	192600	860405680	17750	17750	17750	17750	0
75	20240111	192500	860405680	17750	17750	17750	17750	0
76	20240111	192400	860405680	17750	17750	17750	17750	0
77	20240111	192300	860405680	17750	17750	17750	17750	0
78	20240111	192200	860405680	17750	17750	17750	17750	0
79	20240111	192100	860405680	17750	17750	17750	17750	0
80	20240111	192000	860405680	17750	17750	17750	17750	0
81	20240111	191900	860405680	17750	17750	17750	17750	0
82	20240111	191800	860405680	17750	17750	17750	17750	0
83	20240111	191700	860405680	17750	17750	17750	17750	0
84	20240111	191600	860405680	17750	17750	17750	17750	0
85	20240111	191500	860405680	17750	17750	17750	17750	0
86	20240111	191400	860405680	17750	17750	17750	17750	0
87	20240111	191300	860405680	17750	17750	17750	17750	0
88	20240111	191200	860405680	17750	17750	17750	17750	0
89	20240111	191100	860405680	17750	17750	17750	17750	0
90	20240111	191000	860405680	17750	17750	17750	17750	0
91	20240111	190900	860405680	17750	17750	17750	17750	0
92	20240111	190800	860405680	17750	17750	17750	17750	10929
93	20240111	190700	860405680	17750	17750	17750	17750	0
94	20240111	190600	860405680	17750	17750	17750	17750	0
95	20240111	190500	860405680	17750	17750	17750	17750	0
96	20240111	190400	860405680	17750	17750	17750	17750	0
97	20240111	190300	860405680	17750	17750	17750	17750	0
98	20240111	190200	860405680	17750	17750	17750	17750	0
99	20240111	190100	860405680	17750	17750	17750	17750	0
100	20240111	190000	860405680	17750	17750	17750	17750	0
101	20240111	185900	860405680	17750	17750	17750	17750	0
102	20240111	185800	860405680	17750	17750	17750	17750	0
103	20240111	185700	860405680	17750	17750	17750	17750	0
104	20240111	185600	860405680	17750	17750	17750	17750	0
105	20240111	185500	860405680	17750	17750	17750	17750	0
106	20240111	185400	860405680	17750	17750	17750	17750	0
107	20240111	185300	860405680	17750	17750	17750	17750	0
108	20240111	185200	860405680	17750	17750	17750	17750	0
109	20240111	185100	860405680	17750	17750	17750	17750	0
110	20240111	185000	860405680	17750	17750	17750	17750	0
111	20240111	184900	860405680	17750	17750	17750	17750	0
112	20240111	184800	860405680	17750	17750	17750	17750	0
113	20240111	184700	860405680	17750	17750	17750	17750	0
114	20240111	184600	860405680	17750	17750	17750	17750	0
115	20240111	184500	860405680	17750	17750	17750	17750	0
116	20240111	184400	860405680	17750	17750	17750	17750	0
117	20240111	184300	860405680	17750	17750	17750	17750	0
118	20240111	184200	860405680	17750	17750	17750	17750	0
119	20240111	184100	860405680	17750	17750	17750	17750	0
120	20240111	184000	860405680	17750	17750	17750	17750	0
121	20240111	183900	860405680	17750	17750	17750	17750	0
122	20240111	183800	860405680	17750	17750	17750	17750	10929
123	20240111	183700	860405680	17750	17750	17750	17750	0
124	20240111	183600	860405680	17750	17750	17750	17750	0
125	20240111	183500	860405680	17750	17750	17750	17750	0
126	20240111	183400	860405680	17750	17750	17750	17750	0
127	20240111	183300	860405680	17750	17750	17750	17750	0
128	20240111	183200	860405680	17750	17750	17750	17750	0
129	20240111	183100	860405680	17750	17750	17750	17750	0
130	20240111	183000	860405680	17750	17750	17750	17750	0
131	20240111	182900	860405680	17750	17750	17750	17750	0
132	20240111	182800	860405680	17750	17750	17750	17750	0
133	20240111	182700	860405680	17750	17750	17750	17750	0
134	20240111	182600	860405680	17750	17750	17750	17750	0
135	20240111	182500	860405680	17750	17750	17750	17750	0
136	20240111	182400	860405680	17750	17750	17750	17750	0
137	20240111	182300	860405680	17750	17750	17750	17750	0
138	20240111	182200	860405680	17750	17750	17750	17750	0
139	20240111	182100	860405680	17750	17750	17750	17750	0
140	20240111	182000	860405680	17750	17750	17750	17750	0
141	20240111	181900	860405680	17750	17750	17750	17750	0
142	20240111	181800	860405680	17750	17750	17750	17750	0
143	20240111	181700	860405680	17750	17750	17750	17750	0
144	20240111	181600	860405680	17750	17750	17750	17750	0
145	20240111	181500	860405680	17750	17750	17750	17750	0
146	20240111	181400	860405680	17750	17750	17750	17750	0
147	20240111	181300	860405680	17750	17750	17750	17750	0
148	20240111	181200	860405680	17750	17750	17750	17750	0
149	20240111	181100	860405680	17750	17750	17750	17750	0
150	20240111	181000	860405680	17750	17750	17750	17750	0
151	20240111	180900	860405680	17750	17750	17750	17750	0
152	20240111	180800	860405680	17750	17750	17750	17750	10929
153	20240111	180700	860405680	17750	17750	17750	17750	0
154	20240111	180600	860405680	17750	17750	17750	17750	0
155	20240111	180500	860405680	17750	17750	17750	17750	0
156	20240111	180400	860405680	17750	17750	17750	17750	0
157	20240111	180300	860405680	17750	17750	17750	17750	0
158	20240111	180200	860405680	17750	17750	17750	17750	0
159	20240111	180100	860405680	17750	17750	17750	17750	0
160	20240111	180000	860405680	17750	17750	17750	17750	0
161	20240111	175900	860405680	17750	17750	17750	17750	0
162	20240111	175800	860405680	17750	17750	17750	17750	0
163	20240111	175700	860405680	17750	17750	17750	17750	0
164	20240111	175600	860405680	17750	17750	17750	17750	0
165	20240111	175500	860405680	17750	17750	17750	17750	0
166	20240111	175400	860405680	17750	17750	17750	17750	0
167	20240111	175300	860405680	17750	17750	17750	17750	0
168	20240111	175200	860405680	17750	17750	17750	17750	0
169	20240111	175100	860405680	17750	17750	17750	17750	0
170	20240111	175000	860405680	17750	17750	17750	17750	0
171	20240111	174900	860405680	17750	17750	17750	17750	0
172	20240111	174800	860405680	17750	17750	17750	17750	0
173	20240111	174700	860405680	17750	17750	17750	17750	0
174	20240111	174600	860405680	17750	17750	17750	17750	0
175	20240111	174500	860405680	17750	17750	17750	17750	0
176	20240111	174400	860405680	17750	17750	17750	17750	0
177	20240111	174300	860405680	17750	17750	17750	17750	0
178	20240111	174200	860405680	17750	17750	17750	17750	0
179	20240111	174100	860405680	17750	17750	17750	17750	0
180	20240111	174000	860405680	17750	17750	17750	17750	0
181	20240111	173900	860405680	17750	17750	17750	17750	0
182	20240111	173800	860405680	17750	17750	17750	17750	10929
183	20240111	173700	860405680	17750	17750	17750	17750	0
184	20240111	173600	860405680	17750	17750	17750	17750	0
185	20240111	173500	860405680	17750	17750	17750	17750	0
186	20240111	173400	860405680	17750	17750	17750	17750	0
187	20240111	173300	860405680	17750	17750	17750	17750	0
188	20240111	173200	860405680	17750	17750	17750	17750	0
189	20240111	173100	860405680	17750	17750	17750	17750	0
190	20240111	173000	860405680	17750	17750	17750	17750	0
191	20240111	172900	860405680	17750	17750	17750	17750	0
192	20240111	172800	860405680	17750	17750	17750	17750	0
193	20240111	172700	860405680	17750	17750	17750	17750	0
194	20240111	172600	860405680	17750	17750	17750	17750	0
195	20240111	172500	860405680	17750	17750	17750	17750	0
196	20240111	172400	860405680	17750	17750	17750	17750	0
197	20240111	172300	860405680	17750	17750	17750	17750	0
198	20240111	172200	860405680	17750	17750	17750	17750	0
199	20240111	172100	860405680	17750	17750	17750	17750	0
200	20240111	172000	860405680	17750	17750	17750	17750	0
201	20240111	171900	860405680	17750	17750	17750	17750	0
202	20240111	171800	860405680	17750	17750	17750	17750	0
203	20240111	171700	860405680	17750	17750	17750	17750	0
204	20240111	171600	860405680	17750	17750	17750	17750	0
205	20240111	171500	860405680	17750	17750	17750	17750	0
206	20240111	171400	860405680	17750	17750	17750	17750	0
207	20240111	171300	860405680	17750	17750	17750	17750	0
208	20240111	171200	860405680	17750	17750	17750	17750	0
209	20240111	171100	860405680	17750	17750	17750	17750	0
210	20240111	171000	860405680	17750	17750	17750	17750	0
211	20240111	170900	860405680	17750	17750	17750	17750	0
212	20240111	170800	860405680	17750	17750	17750	17750	10929
213	20240111	170700	860405680	17750	17750	17750	17750	0
214	20240111	170600	860405680	17750	17750	17750	17750	0
215	20240111	170500	860405680	17750	17750	17750	17750	0
216	20240111	170400	860405680	17750	17750	17750	17750	0
217	20240111	170300	860405680	17750	17750	17750	17750	0
218	20240111	170200	860405680	17750	17750	17750	17750	0
219	20240111	170100	860405680	17750	17750	17750	17750	0
220	20240111	170000	860405680	17750	17750	17750	17750	0
221	20240111	165900	860405680	17750	17750	17750	17750	0
222	20240111	165800	860405680	17750	17750	17750	17750	0
223	20240111	165700	860405680	17750	17750	17750	17750	0
224	20240111	165600	860405680	17750	17750	17750	17750	0
225	20240111	165500	860405680	17750	17750	17750	17750	0
226	20240111	165400	860405680	17750	17750	17750	17750	0
227	20240111	165300	860405680	17750	17750	17750	17750	0
228	20240111	165200	860405680	17750	17750	17750	17750	0
229	20240111	165100	860405680	17750	17750	17750	17750	0
230	20240111	165000	860405680	17750	17750	17750	17750	0
231	20240111	164900	860405680	17750	17750	17750	17750	0
232	20240111	164800	860405680	17750	17750	17750	17750	0
233	20240111	164700	860405680	17750	17750	17750	17750	0
234	20240111	164600	860405680	17750	17750	17750	17750	0
235	20240111	164500	860405680	17750	17750	17750	17750	0
236	20240111	164400	860405680	17750	17750	17750	17750	0
237	20240111	164300	860405680	17750	17750	17750	17750	0
238	20240111	164200	860405680	17750	17750	17750	17750	0
239	20240111	164100	860405680	17750	17750	17750	17750	0
240	20240111	164000	860405680	17750	17750	17750	17750	0
241	20240111	163900	860405680	17750	17750	17750	17750	0
242	20240111	163800	860405680	17750	17750	17750	17750	10929
243	20240111	163700	860405680	17750	17750	17750	17750	0
244	20240111	163600	860405680	17750	17750	17750	17750	0
245	20240111	163500	860405680	17750	17750	17750	17750	0
246	20240111	163400	860405680	17750	17750	17750	17750	0
247	20240111	163300	860405680	17750	17750	17750	17750	0
248	20240111	163200	860405680	17750	17750	17750	17750	0
249	20240111	163100	860405680	17750	17750	17750	17750	0
250	20240111	163000	860405680	17750	17750	17750	17750	0
251	20240111	162900	860405680	17750	17750	17750	17750	0
252	20240111	162800	860405680	17750	17750	17750	17750	0
253	20240111	162700	860405680	17750	17750	17750	17750	0
254	20240111	162600	860405680	17750	17750	17750	17750	0
255	20240111	162500	860405680	17750	17750	17750	17750	0
256	20240111	162400	860405680	17750	17750	17750	17750	0
257	20240111	162300	860405680	17750	17750	17750	17750	0
258	20240111	162200	860405680	17750	17750	17750	17750	0
259	20240111	162100	860405680	17750	17750	17750	17750	0
260	20240111	162000	860405680	17750	17750	17750	17750	0
261	20240111	161900	860405680	17750	17750	17750	17750	0
262	20240111	161800	860405680	17750	17750	17750	17750	0
263	20240111	161700	860405680	17750	17750	17750	17750	0
264	20240111	161600	860405680	17750	17750	17750	17750	0
265	20240111	161500	860405680	17750	17750	17750	17750	0
266	20240111	161400	860405680	17750	17750	17750	17750	0
267	20240111	161300	860405680	17750	17750	17750	17750	0
268	20240111	161200	860405680	17750	17750	17750	17750	0
269	20240111	161100	860405680	17750	17750	17750	17750	0
270	20240111	161000	860405680	17750	17750	17750	17750	0
271	20240111	160900	860405680	17750	17750	17750	17750	0
272	20240111	160800	860405680	17750	17750	17750	17750	10929
273	20240111	160700	860405680	17750	17750	17750	17750	0
274	20240111	160600	860405680	17750	17750	17750	17750	0
275	20240111	160500	860405680	17750	17750	17750	17750	0
276	20240111	160400	860405680	17750	17750	17750	17750	0
277	20240111	160300	860405680	17750	17750	17750	17750	0
278	20240111	160200	860405680	17750	17750	17750	17750	0
279	20240111	160100	860405680	17750	17750	17750	17750	0
280	20240111	160000	860405680	17750	17750	17750	17750	0
281	20240111	155900	860405680	17750	17750	17750	17750	0
282	20240111	155800	860405680	17750	17750	17750	17750	0
283	20240111	155700	860405680	17750	17750	17750	17750	0
284	20240111	155600	860405680	17750	17750	17750	17750	0
285	20240111	155500	860405680	17750	17750	17750	17750	0
286	20240111	155400	860405680	17750	17750	17750	17750	0
287	20240111	155300	860405680	17750	17750	17750	17750	0
288	20240111	155200	860405680	17750	17750	17750	17750	0
289	20240111	155100	860405680	17750	17750	17750	17750	0
290	20240111	155000	860405680	17750	17750	17750	17750	0
291	20240111	154900	860405680	17750	17750	17750	17750	0
292	20240111	154800	860405680	17750	17750	17750	17750	0
293	20240111	154700	860405680	17750	17750	17750	17750	0
294	20240111	154600	860405680	17750	17750	17750	17750	0
295	20240111	154500	860405680	17750	17750	17750	17750	0
296	20240111	154400	860405680	17750	17750	17750	17750	0
297	20240111	154300	860405680	17750	17750	17750	17750	0
298	20240111	154200	860405680	17750	17750	17750	17750	0
299	20240111	154100	860405680	17750	17750	17750	17750	0
300	20240111	154000	860405680	17750	17750	17750	17750	0
301	20240111	153900	860405680	17750	17750	17750	17750	0
302	20240111	153800	860405680	17750	17750	17750	17750	10929
303	20240111	153700	860405680	17750	17750	17750	17750	0
304	20240111	153600	860405680	17750	17750	17750	17750	0
305	20240111	153500	860405680	17750	17750	17750	17750	0
306	20240111	153400	860405680	17750	17750	17750	17750	0
307	20240111	153300	860405680	17750	17750	17750	17750	0
308	20240111	153200	860405680	17750	17750	17750	17750	10929
309	20240111	153100	666415930	17920	17920	17920	17920	0
310	20240111	153000	666415930	17920	17920	17920	17920	0
311	20240111	152900	666415930	17920	17920	17920	17920	0
312	20240111	152800	666415930	17920	17920	17920	17920	0
313	20240111	152700	666415930	17920	17920	17920	17920	0
314	20240111	152600	666415930	17920	17920	17920	17920	0
315	20240111	152500	666415930	17920	17920	17920	17920	0
316	20240111	152400	666415930	17920	17920	17920	17920	0
317	20240111	152300	666415930	17920	17920	17920	17920	0
318	20240111	152200	666415930	17920	17920	17920	17920	0
319	20240111	152100	666415930	17920	17920	17920	17920	0
320	20240111	152000	666415930	17920	17920	17920	17920	0
321	20240111	151900	666415930	17920	17930	17940	17920	158
322	20240111	151800	663583110	17930	17930	17930	17930	13
323	20240111	151700	663350020	17930	17940	17940	17910	109
324	20240111	151600	661394810	17940	17950	17950	17940	21
325	20240111	151500	661018060	17950	17940	17950	17940	328
326	20240111	151400	655131690	17950	17970	17970	17950	1013
327	20240111	151300	636938990	17970	17960	17970	17960	24
328	20240111	151200	636507860	17960	17990	18000	17960	446
329	20240111	151100	628493690	17940	17940	17940	17940	135
330	20240111	151000	626071790	17930	17930	17930	17930	1
331	20240111	150900	626053860	17940	17940	17940	17940	123
332	20240111	150800	623847240	17940	17940	17940	17940	13
333	20240111	150700	623614020	17940	17940	17940	17940	0
334	20240111	150600	623614020	17940	17930	17940	17930	51
335	20240111	150500	622699580	17930	17920	17930	17920	310
336	20240111	150400	617143490	17920	17920	17920	17920	35
337	20240111	150300	616516290	17910	17920	17920	17910	862
338	20240111	150200	601070750	17930	17930	17930	17930	20
339	20240111	150100	600712150	17930	17930	17930	17930	1
340	20240111	150000	600694220	17930	17930	17930	17930	0
341	20240111	145900	600694220	17930	17930	17930	17930	98
342	20240111	145800	598937080	17940	17940	17940	17940	26
343	20240111	145700	598470640	17940	17940	17940	17940	197
344	20240111	145600	594936460	17940	17940	17940	17940	0
345	20240111	145500	594936460	17940	17940	17940	17940	0
346	20240111	145400	594936460	17940	17940	17940	17940	214
347	20240111	145300	591097300	17940	17940	17940	17940	30
348	20240111	145200	590559100	17930	17930	17930	17930	0
349	20240111	145100	590559100	17930	17930	17930	17930	122
350	20240111	145000	588371640	17940	17940	17940	17940	4
351	20240111	144900	588299880	17940	17940	17940	17940	343
352	20240111	144800	582146460	17950	17950	17950	17950	20
353	20240111	144700	581787460	17950	17950	17950	17950	153
354	20240111	144600	579041110	17950	17950	17950	17950	0
355	20240111	144500	579041110	17950	17950	17950	17950	0
356	20240111	144400	579041110	17950	17950	17950	17950	108
357	20240111	144300	577102510	17950	17950	17950	17950	20
358	20240111	144200	576743510	17950	17950	17950	17950	0
359	20240111	144100	576743510	17950	17950	17950	17950	6
360	20240111	144000	576635810	17960	17960	17960	17960	334
361	20240111	143900	570637170	17970	17980	17980	17970	712
362	20240111	143800	557842230	17970	17970	17970	17970	0
363	20240111	143700	557842230	17970	17970	17970	17970	129
364	20240111	143600	555524100	17990	17990	17990	17990	1
365	20240111	143500	555506110	17990	17990	17990	17990	0
366	20240111	143400	555506110	17990	17990	17990	17990	427
367	20240111	143300	547824380	17970	17970	17970	17970	40
368	20240111	143200	547105580	17980	17980	17980	17980	0
369	20240111	143100	547105580	17980	17980	17980	17980	0
370	20240111	143000	547105580	17980	17980	17980	17980	3
371	20240111	142900	547051640	17980	17980	17980	17980	36
372	20240111	142800	546404360	17970	17970	17970	17970	0
373	20240111	142700	546404360	17970	17980	17980	17970	99
374	20240111	142600	544624380	17980	17990	17990	17980	56
375	20240111	142500	543617450	17990	17990	17990	17990	59
376	20240111	142400	542556040	17990	17990	17990	17990	28
377	20240111	142300	542052320	17990	17990	18000	17980	175
378	20240111	142200	538904770	17980	17990	17990	17980	15
379	20240111	142100	538635020	17980	17980	17980	17980	100
380	20240111	142000	536837020	17980	17980	17980	17970	60
381	20240111	141900	535758320	17980	18000	18000	17980	703
382	20240111	141800	523111490	18000	18000	18000	18000	271
383	20240111	141700	518233490	18000	18000	18000	18000	51
384	20240111	141600	517315490	17990	17990	17990	17990	31
385	20240111	141500	516757800	17990	17990	17990	17990	75
386	20240111	141400	515408550	17990	17990	17990	17990	18
387	20240111	141300	515084730	17970	17970	17970	17970	0
388	20240111	141200	515084730	17970	17970	17970	17970	0
389	20240111	141100	515084730	17970	17990	17990	17970	354
390	20240111	141000	508719710	17990	17980	17990	17980	68
391	20240111	140900	507496470	17980	17980	17980	17980	10
392	20240111	140800	507316670	17980	17960	17980	17960	153
393	20240111	140700	504566240	17950	17950	17950	17950	1
394	20240111	140600	504548290	17950	17950	17950	17950	46
395	20240111	140500	503722590	17950	17950	17950	17950	6
396	20240111	140400	503614890	17930	17930	17930	17930	0
397	20240111	140300	503614890	17930	17950	17950	17930	4
398	20240111	140200	503543130	17950	17960	17960	17950	3
399	20240111	140100	503489260	17950	17960	17980	17950	295
400	20240111	140000	498189420	17950	17970	17970	17950	28
401	20240111	135900	497686800	17930	17930	17930	17930	445
402	20240111	135800	489707950	17930	17930	17930	17930	14
403	20240111	135700	489456930	17940	17940	17940	17940	10
404	20240111	135600	489277530	17950	17970	17970	17950	757
405	20240111	135500	475689360	17970	17930	17970	17930	539
406	20240111	135400	466017210	17920	17920	17920	17920	0
407	20240111	135300	466017210	17920	17920	17920	17920	138
408	20240111	135200	463544250	17920	17920	17920	17920	0
409	20240111	135100	463544250	17920	17920	17920	17920	14
410	20240111	135000	463293370	17930	17930	17930	17930	1
411	20240111	134900	463275440	17930	17930	17930	17930	165
412	20240111	134800	460316990	17920	17920	17920	17920	110
413	20240111	134700	458345790	17920	17920	17920	17920	0
414	20240111	134600	458345790	17920	17920	17920	17920	0
415	20240111	134500	458345790	17920	17920	17920	17920	283
416	20240111	134400	453274430	17930	17930	17930	17930	20
417	20240111	134300	452915830	17930	17930	17930	17930	48
418	20240111	134200	452055190	17930	17940	17940	17930	50
419	20240111	134100	451158210	17940	17940	17940	17940	0
420	20240111	134000	451158210	17940	17930	17940	17930	2
421	20240111	133900	451122340	17930	17940	17940	17930	12
422	20240111	133800	450907170	17930	17930	17930	17930	0
423	20240111	133700	450907170	17930	17930	17930	17930	16
424	20240111	133600	450620290	17920	17920	17930	17920	162
425	20240111	133500	447716800	17920	17920	17920	17920	1
426	20240111	133400	447698880	17920	17950	17950	17920	332
427	20240111	133300	441747500	17950	17950	17950	17950	0
428	20240111	133200	441747500	17950	17950	17950	17950	30
429	20240111	133100	441209000	17950	17950	17950	17950	64
430	20240111	133000	440060200	17950	17950	17950	17950	11
431	20240111	132900	439862750	17950	17950	17950	17950	1
432	20240111	132800	439844800	17940	17940	17940	17940	0
433	20240111	132700	439844800	17940	17940	17940	17940	0
434	20240111	132600	439844800	17940	17940	17940	17940	0
435	20240111	132500	439844800	17940	17940	17940	17940	50
436	20240111	132400	438947800	17950	17960	17960	17950	86
437	20240111	132300	437403800	17950	17950	17950	17950	31
438	20240111	132200	436847350	17950	17950	17950	17950	71
439	20240111	132100	435572900	17950	17950	17950	17950	11
440	20240111	132000	435375450	17940	17940	17940	17940	0
441	20240111	131900	435375450	17940	17910	17950	17910	437
442	20240111	131800	427545110	17900	17900	17900	17900	50
443	20240111	131700	426650110	17910	17910	17910	17910	44
444	20240111	131600	425862070	17910	17910	17910	17910	8
445	20240111	131500	425718790	17910	17910	17910	17900	23
446	20240111	131400	425306890	17900	17900	17900	17900	39
447	20240111	131300	424608790	17900	17900	17900	17900	95
448	20240111	131200	422908290	17890	17890	17890	17890	0
449	20240111	131100	422908290	17890	17890	17890	17890	10
450	20240111	131000	422729390	17890	17890	17890	17890	7
451	20240111	130900	422604160	17880	17880	17880	17880	31
452	20240111	130800	422049880	17880	17890	17890	17880	21
453	20240111	130700	421674380	17880	17880	17880	17880	16
454	20240111	130600	421388300	17880	17880	17880	17880	14
455	20240111	130500	421137980	17880	17880	17880	17880	12
456	20240111	130400	420923420	17880	17880	17880	17880	11
457	20240111	130300	420726740	17880	17880	17880	17880	10
458	20240111	130200	420547940	17880	17880	17880	17880	3
459	20240111	130100	420494300	17870	17870	17870	17870	0
460	20240111	130000	420494300	17870	17870	17870	17870	0
461	20240111	125900	420494300	17870	17870	17870	17870	0
462	20240111	125800	420494300	17870	17870	17870	17870	0
463	20240111	125700	420494300	17870	17870	17870	17870	78
464	20240111	125600	419100440	17870	17890	17890	17870	253
465	20240111	125500	414577680	17890	17890	17890	17890	0
466	20240111	125400	414577680	17890	17890	17890	17890	3
467	20240111	125300	414524010	17890	17890	17890	17890	2
468	20240111	125200	414488230	17900	17900	17900	17900	67
469	20240111	125100	413288930	17910	17910	17910	17910	0
470	20240111	125000	413288930	17910	17890	17910	17890	21
471	20240111	124900	412913070	17880	17880	17880	17880	0
472	20240111	124800	412913070	17880	17880	17880	17880	113
473	20240111	124700	410892630	17900	17900	17900	17900	0
474	20240111	124600	410892630	17900	17900	17900	17900	0
475	20240111	124500	410892630	17900	17900	17900	17900	16
476	20240111	124400	410606230	17880	17880	17880	17880	114
477	20240111	124300	408567910	17880	17880	17880	17880	0
478	20240111	124200	408567910	17880	17880	17880	17880	46
479	20240111	124100	407745430	17870	17870	17870	17870	0
480	20240111	124000	407745430	17870	17870	17870	17870	0
481	20240111	123900	407745430	17870	17870	17870	17870	4
482	20240111	123800	407673950	17880	17880	17880	17880	200
483	20240111	123700	404097950	17870	17870	17870	17870	0
484	20240111	123600	404097950	17870	17870	17870	17870	50
485	20240111	123500	403204450	17870	17880	17880	17870	51
486	20240111	123400	402293070	17860	17860	17860	17860	0
487	20240111	123300	402293070	17860	17860	17860	17860	0
488	20240111	123200	402293070	17860	17880	17880	17860	28
489	20240111	123100	401792970	17880	17870	17880	17860	229
490	20240111	123000	397700850	17880	17870	17880	17870	54
491	20240111	122900	396735830	17880	17880	17880	17880	78
492	20240111	122800	395341190	17880	17880	17880	17880	0
493	20240111	122700	395341190	17880	17880	17880	17880	0
494	20240111	122600	395341190	17880	17880	17880	17880	100
495	20240111	122500	393553190	17890	17890	17890	17890	2
496	20240111	122400	393517410	17880	17890	17890	17880	26
497	20240111	122300	393052350	17890	17890	17890	17890	10
498	20240111	122200	392873450	17890	17890	17890	17890	3
499	20240111	122100	392819780	17890	17890	17890	17890	0
500	20240111	122000	392819780	17890	17890	17890	17890	100
501	20240111	121900	391030780	17900	17900	17900	17900	0
502	20240111	121800	391030780	17900	17900	17900	17900	0
503	20240111	121700	391030780	17900	17910	17910	17900	202
504	20240111	121600	387414960	17900	17900	17900	17900	50
505	20240111	121500	386519960	17900	17900	17900	17900	0
506	20240111	121400	386519960	17900	17900	17900	17900	19
507	20240111	121300	386179860	17910	17910	17910	17900	27
508	20240111	121200	385696330	17900	17920	17920	17900	503
509	20240111	121100	376689580	17920	17940	17940	17920	345
510	20240111	121000	370506320	17940	17940	17940	17940	7
511	20240111	120900	370380740	17940	17980	17980	17940	1404
512	20240111	120800	345174690	17980	17980	17980	17980	0
513	20240111	120700	345174690	17980	17980	17980	17980	222
514	20240111	120600	341183130	17990	17990	17990	17990	0
515	20240111	120500	341183130	17990	17990	17990	17990	3
516	20240111	120400	341129160	17990	17980	17990	17980	29
517	20240111	120300	340607650	17990	17990	17990	17990	0
518	20240111	120200	340607650	17990	17990	17990	17990	0
519	20240111	120100	340607650	17990	17990	17990	17990	32
520	20240111	120000	340031970	17980	17980	17980	17980	0
521	20240111	115900	340031970	17980	17980	17980	17980	5
522	20240111	115800	339942070	17990	17990	17990	17990	0
523	20240111	115700	339942070	17990	17990	17990	17990	0
524	20240111	115600	339942070	17990	17990	17990	17990	0
525	20240111	115500	339942070	17990	17990	17990	17990	0
526	20240111	115400	339942070	17990	17980	17990	17980	3
527	20240111	115300	339888110	17990	17990	17990	17990	102
528	20240111	115200	338053130	17990	17990	17990	17980	226
529	20240111	115100	333987980	18000	18000	18000	18000	0
530	20240111	115000	333987980	18000	18000	18000	18000	86
531	20240111	114900	332439980	17990	17990	17990	17990	0
532	20240111	114800	332439980	17990	17990	17990	17990	33
533	20240111	114700	331846310	17990	17990	17990	17990	42
534	20240111	114600	331090730	17990	17990	17990	17990	5
535	20240111	114500	331000780	17990	17990	17990	17990	0
536	20240111	114400	331000780	17990	17990	17990	17990	0
537	20240111	114300	331000780	17990	17990	17990	17990	34
538	20240111	114200	330389120	17990	17990	17990	17990	29
539	20240111	114100	329867410	17980	17990	17990	17980	104
540	20240111	114000	327997480	17980	17980	17980	17980	11
541	20240111	113900	327799700	17980	17990	17990	17980	88
542	20240111	113800	326216830	18000	17990	18000	17990	3
543	20240111	113700	326162850	17990	17990	17990	17990	11
544	20240111	113600	325964960	18000	18000	18000	18000	0
545	20240111	113500	325964960	18000	18000	18000	18000	60
546	20240111	113400	324884960	18020	18020	18020	18020	0
547	20240111	113300	324884960	18020	18020	18020	18020	294
548	20240111	113200	319587080	18020	18020	18020	18020	33
549	20240111	113100	318992420	18010	18000	18010	18000	52
550	20240111	113000	318056000	18000	18010	18010	18000	55
551	20240111	112900	317065750	18000	18000	18000	18000	12
552	20240111	112800	316849750	18000	18000	18000	18000	0
553	20240111	112700	316849750	18000	18010	18010	18000	447
554	20240111	112600	308802070	18010	18010	18010	18010	1
555	20240111	112500	308784060	18010	18010	18010	18010	0
556	20240111	112400	308784060	18010	18010	18010	18010	50
557	20240111	112300	307883560	18020	18020	18020	18020	0
558	20240111	112200	307883560	18020	18020	18020	18020	272
559	20240111	112100	302982120	18020	18020	18020	18020	6
560	20240111	112000	302874000	18020	18020	18020	18020	0
561	20240111	111900	302874000	18020	18020	18020	18020	1
562	20240111	111800	302855980	18020	18020	18020	18010	122
563	20240111	111700	300658520	18020	18020	18020	18020	0
564	20240111	111600	300658520	18020	18020	18020	18020	12
565	20240111	111500	300442280	18010	18020	18020	18010	190
566	20240111	111400	297018500	18020	18020	18020	18020	48
567	20240111	111300	296153540	18020	18020	18020	18020	0
568	20240111	111200	296153540	18020	18020	18020	18020	158
569	20240111	111100	293306380	18020	18020	18020	18020	0
570	20240111	111000	293306380	18020	18010	18020	18010	35
571	20240111	110900	292675710	18020	18020	18020	18020	26
572	20240111	110800	292207190	18030	18030	18030	18030	81
573	20240111	110700	290746760	18040	18040	18040	18040	95
574	20240111	110600	289032960	18040	18030	18040	18030	214
575	20240111	110500	285173020	18020	18010	18020	18010	19
576	20240111	110400	284830660	18010	18010	18010	18010	0
577	20240111	110300	284830660	18010	18010	18010	18010	13
578	20240111	110200	284596530	18010	18010	18010	18010	0
579	20240111	110100	284596530	18010	18050	18050	18010	209
580	20240111	110000	280825680	18050	18050	18050	18050	50
581	20240111	105900	279923180	18050	18050	18050	18050	0
582	20240111	105800	279923180	18050	18050	18050	18050	35
583	20240111	105700	279291430	18060	18050	18060	18050	33
584	20240111	105600	278695560	18050	18050	18060	18050	500
585	20240111	105500	269670240	18050	18050	18050	18050	120
586	20240111	105400	267504240	18040	18050	18050	18040	210
587	20240111	105300	263715740	18040	18040	18040	18040	0
588	20240111	105200	263715740	18040	18040	18040	18040	0
589	20240111	105100	263715740	18040	18040	18040	18040	0
590	20240111	105000	263715740	18040	18040	18040	18040	0
591	20240111	104900	263715740	18040	18040	18040	18040	120
592	20240111	104800	261550940	18040	18040	18040	18040	0
593	20240111	104700	261550940	18040	18040	18040	18040	58
594	20240111	104600	260504620	18040	18040	18040	18040	10
595	20240111	104500	260324220	18030	18020	18030	18020	110
596	20240111	104400	258341420	18020	18020	18020	18020	1
597	20240111	104300	258323400	18030	18030	18030	18030	122
598	20240111	104200	256123740	18030	18030	18030	18030	2
599	20240111	104100	256087680	18040	17970	18040	17970	1225
600	20240111	104000	234045220	17960	17960	17960	17960	0
601	20240111	103900	234045220	17960	17960	17960	17960	1
602	20240111	103800	234027260	17960	17960	17960	17960	0
603	20240111	103700	234027260	17960	17960	17960	17960	0
604	20240111	103600	234027260	17960	17960	17960	17960	1
605	20240111	103500	234009300	17960	17960	17960	17960	33
606	20240111	103400	233416620	17960	17950	17960	17950	15
607	20240111	103300	233147270	17950	17960	17960	17950	112
608	20240111	103200	231135880	17960	17960	17960	17960	0
609	20240111	103100	231135880	17960	17960	17960	17960	0
610	20240111	103000	231135880	17960	17960	17960	17960	0
611	20240111	102900	231135880	17960	17960	17960	17960	0
612	20240111	102800	231135880	17960	17970	17970	17960	38
613	20240111	102700	230453390	17970	17970	17970	17970	28
614	20240111	102600	229950230	17990	17990	17990	17980	157
615	20240111	102500	227126390	18000	18000	18000	18000	0
616	20240111	102400	227126390	18000	17990	18000	17990	72
617	20240111	102300	225831000	17990	17990	17990	17990	0
618	20240111	102200	225831000	17990	17990	17990	17990	1
619	20240111	102100	225813010	17990	17990	17990	17990	138
620	20240111	102000	223330390	17980	17980	17980	17980	0
621	20240111	101900	223330390	17980	17980	17980	17980	85
622	20240111	101800	221802090	17980	17980	17980	17980	0
623	20240111	101700	221802090	17980	17980	17980	17980	1
624	20240111	101600	221784110	17970	17970	17970	17970	75
625	20240111	101500	220436360	17960	17960	17960	17960	0
626	20240111	101400	220436360	17960	17960	17960	17960	1
627	20240111	101300	220418400	17950	17950	17950	17950	0
628	20240111	101200	220418400	17950	17950	17950	17950	0
629	20240111	101100	220418400	17950	17950	17950	17950	0
630	20240111	101000	220418400	17950	17950	17950	17950	0
631	20240111	100900	220418400	17950	17970	17970	17950	17
632	20240111	100800	220113160	17950	17950	17950	17950	0
633	20240111	100700	220113160	17950	17950	17950	17950	0
634	20240111	100600	220113160	17950	17950	17950	17950	28
635	20240111	100500	219610560	17940	17940	17940	17940	0
636	20240111	100400	219610560	17940	17930	17940	17930	70
637	20240111	100300	218355260	17910	17910	17910	17910	0
638	20240111	100200	218355260	17910	17910	17910	17910	0
639	20240111	100100	218355260	17910	17910	17910	17910	12
640	20240111	100000	218140340	17910	17900	17910	17900	77
641	20240111	095900	216761280	17890	17890	17890	17890	700
642	20240111	095800	204238280	17890	17890	17890	17890	0
643	20240111	095700	204238280	17890	17910	17910	17890	213
644	20240111	095600	200425800	17910	17920	17920	17910	315
645	20240111	095500	194781110	17930	17930	17930	17930	20
646	20240111	095400	194422510	17930	17930	17930	17930	66
647	20240111	095300	193239130	17920	17920	17920	17920	100
648	20240111	095200	191447130	17920	17920	17920	17920	1
649	20240111	095100	191429210	17930	17930	17930	17920	77
650	20240111	095000	190048750	17920	17920	17920	17920	0
651	20240111	094900	190048750	17920	17920	17920	17920	209
652	20240111	094800	186303470	17910	17920	17920	17910	396
653	20240111	094700	179208680	17920	17920	17920	17920	46
654	20240111	094600	178384360	17920	17920	17920	17920	4
655	20240111	094500	178312680	17910	17910	17910	17910	0
656	20240111	094400	178312680	17910	17910	17910	17910	0
657	20240111	094300	178312680	17910	17910	17910	17910	0
658	20240111	094200	178312680	17910	17920	17920	17910	72
659	20240111	094100	177022650	17920	17920	17920	17920	53
660	20240111	094000	176072890	17920	17920	17920	17920	1
661	20240111	093900	176054970	17920	17930	17930	17920	32
662	20240111	093800	175481520	17920	17920	17920	17920	5
663	20240111	093700	175391920	17920	17920	17920	17920	8
664	20240111	093600	175248560	17920	17920	17920	17920	0
665	20240111	093500	175248560	17920	17910	17920	17910	50
666	20240111	093400	174352960	17880	17880	17880	17880	66
667	20240111	093300	173172880	17860	17860	17860	17860	0
668	20240111	093200	173172880	17860	17860	17860	17860	0
669	20240111	093100	173172880	17860	17880	17890	17860	317
670	20240111	093000	167502440	17860	17860	17860	17860	0
671	20240111	092900	167502440	17860	17860	17860	17860	1
672	20240111	092800	167484580	17860	17890	17890	17860	178
673	20240111	092700	164303610	17890	17890	17890	17890	50
674	20240111	092600	163409110	17880	17880	17880	17880	0
675	20240111	092500	163409110	17880	17890	17890	17880	135
676	20240111	092400	160993980	17890	17890	17890	17890	0
677	20240111	092300	160993980	17890	17890	17890	17890	77
678	20240111	092200	159616450	17880	17890	17890	17880	297
679	20240111	092100	154303330	17930	17940	17970	17910	311
680	20240111	092000	148724660	17970	17890	17970	17890	166
681	20240111	091900	145750520	17890	17890	17890	17890	0
682	20240111	091800	145750520	17890	17850	17890	17850	1028
683	20240111	091700	127400520	17850	17870	17870	17850	1003
684	20240111	091600	109496810	17890	17870	17890	17870	550
685	20240111	091500	99658130	17870	17870	17870	17870	70
686	20240111	091400	98407230	17870	17870	17870	17860	262
687	20240111	091300	93727370	17880	17940	17940	17870	741
688	20240111	091200	80455670	17950	17950	17950	17950	20
689	20240111	091100	80096670	17950	17950	17960	17950	226
690	20240111	091000	76039860	17970	18000	18010	17960	275
691	20240111	090900	71097350	17980	18040	18040	17980	200
692	20240111	090800	67495290	18040	18050	18060	18000	703
693	20240111	090700	54824980	18050	18070	18070	18030	181
694	20240111	090600	51556490	18040	18000	18080	18000	256
695	20240111	090500	46940060	17960	18030	18030	17960	567
696	20240111	090400	36737260	18030	17940	18040	17940	1001
697	20240111	090300	18748180	17930	18000	18020	17920	541
698	20240111	090200	9036010	18000	17940	18000	17940	209
699	20240111	090100	5282340	17940	17960	17960	17930	171
700	20240111	090000	2213410	17860	17850	17860	17850	124