KissMeData/450520/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	213100	1198716890	17990	17990	17990	17990	2733
3	20240102	213000	1198716890	17990	17990	17990	17990	0
4	20240102	212900	1198716890	17990	17990	17990	17990	0
5	20240102	212800	1198716890	17990	17990	17990	17990	0
6	20240102	212700	1198716890	17990	17990	17990	17990	0
7	20240102	212600	1198716890	17990	17990	17990	17990	0
8	20240102	212500	1198716890	17990	17990	17990	17990	0
9	20240102	212400	1198716890	17990	17990	17990	17990	0
10	20240102	212300	1198716890	17990	17990	17990	17990	0
11	20240102	212200	1198716890	17990	17990	17990	17990	0
12	20240102	212100	1198716890	17990	17990	17990	17990	0
13	20240102	212000	1198716890	17990	17990	17990	17990	0
14	20240102	211900	1198716890	17990	17990	17990	17990	0
15	20240102	211800	1198716890	17990	17990	17990	17990	0
16	20240102	211700	1198716890	17990	17990	17990	17990	0
17	20240102	211600	1198716890	17990	17990	17990	17990	0
18	20240102	211500	1198716890	17990	17990	17990	17990	0
19	20240102	211400	1198716890	17990	17990	17990	17990	0
20	20240102	211300	1198716890	17990	17990	17990	17990	0
21	20240102	211200	1198716890	17990	17990	17990	17990	0
22	20240102	211100	1198716890	17990	17990	17990	17990	0
23	20240102	211000	1198716890	17990	17990	17990	17990	0
24	20240102	210900	1198716890	17990	17990	17990	17990	0
25	20240102	210800	1198716890	17990	17990	17990	17990	0
26	20240102	210700	1198716890	17990	17990	17990	17990	0
27	20240102	210600	1198716890	17990	17990	17990	17990	0
28	20240102	210500	1198716890	17990	17990	17990	17990	0
29	20240102	210400	1198716890	17990	17990	17990	17990	0
30	20240102	210300	1198716890	17990	17990	17990	17990	0
31	20240102	210200	1198716890	17990	17990	17990	17990	0
32	20240102	210100	1198716890	17990	17990	17990	17990	2733
33	20240102	210000	1198716890	17990	17990	17990	17990	0
34	20240102	205900	1198716890	17990	17990	17990	17990	0
35	20240102	205800	1198716890	17990	17990	17990	17990	0
36	20240102	205700	1198716890	17990	17990	17990	17990	0
37	20240102	205600	1198716890	17990	17990	17990	17990	0
38	20240102	205500	1198716890	17990	17990	17990	17990	0
39	20240102	205400	1198716890	17990	17990	17990	17990	0
40	20240102	205300	1198716890	17990	17990	17990	17990	0
41	20240102	205200	1198716890	17990	17990	17990	17990	0
42	20240102	205100	1198716890	17990	17990	17990	17990	0
43	20240102	205000	1198716890	17990	17990	17990	17990	0
44	20240102	204900	1198716890	17990	17990	17990	17990	0
45	20240102	204800	1198716890	17990	17990	17990	17990	0
46	20240102	204700	1198716890	17990	17990	17990	17990	0
47	20240102	204600	1198716890	17990	17990	17990	17990	0
48	20240102	204500	1198716890	17990	17990	17990	17990	0
49	20240102	204400	1198716890	17990	17990	17990	17990	0
50	20240102	204300	1198716890	17990	17990	17990	17990	0
51	20240102	204200	1198716890	17990	17990	17990	17990	0
52	20240102	204100	1198716890	17990	17990	17990	17990	0
53	20240102	204000	1198716890	17990	17990	17990	17990	0
54	20240102	203900	1198716890	17990	17990	17990	17990	0
55	20240102	203800	1198716890	17990	17990	17990	17990	0
56	20240102	203700	1198716890	17990	17990	17990	17990	0
57	20240102	203600	1198716890	17990	17990	17990	17990	0
58	20240102	203500	1198716890	17990	17990	17990	17990	0
59	20240102	203400	1198716890	17990	17990	17990	17990	0
60	20240102	203300	1198716890	17990	17990	17990	17990	0
61	20240102	203200	1198716890	17990	17990	17990	17990	0
62	20240102	203100	1198716890	17990	17990	17990	17990	2733
63	20240102	203000	1198716890	17990	17990	17990	17990	0
64	20240102	202900	1198716890	17990	17990	17990	17990	0
65	20240102	202800	1198716890	17990	17990	17990	17990	0
66	20240102	202700	1198716890	17990	17990	17990	17990	0
67	20240102	202600	1198716890	17990	17990	17990	17990	0
68	20240102	202500	1198716890	17990	17990	17990	17990	0
69	20240102	202400	1198716890	17990	17990	17990	17990	0
70	20240102	202300	1198716890	17990	17990	17990	17990	0
71	20240102	202200	1198716890	17990	17990	17990	17990	0
72	20240102	202100	1198716890	17990	17990	17990	17990	0
73	20240102	202000	1198716890	17990	17990	17990	17990	0
74	20240102	201900	1198716890	17990	17990	17990	17990	0
75	20240102	201800	1198716890	17990	17990	17990	17990	0
76	20240102	201700	1198716890	17990	17990	17990	17990	0
77	20240102	201600	1198716890	17990	17990	17990	17990	0
78	20240102	201500	1198716890	17990	17990	17990	17990	0
79	20240102	201400	1198716890	17990	17990	17990	17990	0
80	20240102	201300	1198716890	17990	17990	17990	17990	0
81	20240102	201200	1198716890	17990	17990	17990	17990	0
82	20240102	201100	1198716890	17990	17990	17990	17990	0
83	20240102	201000	1198716890	17990	17990	17990	17990	0
84	20240102	200900	1198716890	17990	17990	17990	17990	0
85	20240102	200800	1198716890	17990	17990	17990	17990	0
86	20240102	200700	1198716890	17990	17990	17990	17990	0
87	20240102	200600	1198716890	17990	17990	17990	17990	0
88	20240102	200500	1198716890	17990	17990	17990	17990	0
89	20240102	200400	1198716890	17990	17990	17990	17990	0
90	20240102	200300	1198716890	17990	17990	17990	17990	0
91	20240102	200200	1198716890	17990	17990	17990	17990	0
92	20240102	200100	1198716890	17990	17990	17990	17990	2733
93	20240102	200000	1198716890	17990	17990	17990	17990	0
94	20240102	195900	1198716890	17990	17990	17990	17990	0
95	20240102	195800	1198716890	17990	17990	17990	17990	0
96	20240102	195700	1198716890	17990	17990	17990	17990	0
97	20240102	195600	1198716890	17990	17990	17990	17990	0
98	20240102	195500	1198716890	17990	17990	17990	17990	0
99	20240102	195400	1198716890	17990	17990	17990	17990	0
100	20240102	195300	1198716890	17990	17990	17990	17990	0
101	20240102	195200	1198716890	17990	17990	17990	17990	0
102	20240102	195100	1198716890	17990	17990	17990	17990	0
103	20240102	195000	1198716890	17990	17990	17990	17990	0
104	20240102	194900	1198716890	17990	17990	17990	17990	0
105	20240102	194800	1198716890	17990	17990	17990	17990	0
106	20240102	194700	1198716890	17990	17990	17990	17990	0
107	20240102	194600	1198716890	17990	17990	17990	17990	0
108	20240102	194500	1198716890	17990	17990	17990	17990	0
109	20240102	194400	1198716890	17990	17990	17990	17990	0
110	20240102	194300	1198716890	17990	17990	17990	17990	0
111	20240102	194200	1198716890	17990	17990	17990	17990	0
112	20240102	194100	1198716890	17990	17990	17990	17990	0
113	20240102	194000	1198716890	17990	17990	17990	17990	0
114	20240102	193900	1198716890	17990	17990	17990	17990	0
115	20240102	193800	1198716890	17990	17990	17990	17990	0
116	20240102	193700	1198716890	17990	17990	17990	17990	0
117	20240102	193600	1198716890	17990	17990	17990	17990	0
118	20240102	193500	1198716890	17990	17990	17990	17990	0
119	20240102	193400	1198716890	17990	17990	17990	17990	0
120	20240102	193300	1198716890	17990	17990	17990	17990	0
121	20240102	193200	1198716890	17990	17990	17990	17990	0
122	20240102	193100	1198716890	17990	17990	17990	17990	2733
123	20240102	193000	1198716890	17990	17990	17990	17990	0
124	20240102	192900	1198716890	17990	17990	17990	17990	0
125	20240102	192800	1198716890	17990	17990	17990	17990	0
126	20240102	192700	1198716890	17990	17990	17990	17990	0
127	20240102	192600	1198716890	17990	17990	17990	17990	0
128	20240102	192500	1198716890	17990	17990	17990	17990	0
129	20240102	192400	1198716890	17990	17990	17990	17990	0
130	20240102	192300	1198716890	17990	17990	17990	17990	0
131	20240102	192200	1198716890	17990	17990	17990	17990	0
132	20240102	192100	1198716890	17990	17990	17990	17990	0
133	20240102	192000	1198716890	17990	17990	17990	17990	0
134	20240102	191900	1198716890	17990	17990	17990	17990	0
135	20240102	191800	1198716890	17990	17990	17990	17990	0
136	20240102	191700	1198716890	17990	17990	17990	17990	0
137	20240102	191600	1198716890	17990	17990	17990	17990	0
138	20240102	191500	1198716890	17990	17990	17990	17990	0
139	20240102	191400	1198716890	17990	17990	17990	17990	0
140	20240102	191300	1198716890	17990	17990	17990	17990	0
141	20240102	191200	1198716890	17990	17990	17990	17990	0
142	20240102	191100	1198716890	17990	17990	17990	17990	0
143	20240102	191000	1198716890	17990	17990	17990	17990	0
144	20240102	190900	1198716890	17990	17990	17990	17990	0
145	20240102	190800	1198716890	17990	17990	17990	17990	0
146	20240102	190700	1198716890	17990	17990	17990	17990	0
147	20240102	190600	1198716890	17990	17990	17990	17990	0
148	20240102	190500	1198716890	17990	17990	17990	17990	0
149	20240102	190400	1198716890	17990	17990	17990	17990	0
150	20240102	190300	1198716890	17990	17990	17990	17990	0
151	20240102	190200	1198716890	17990	17990	17990	17990	0
152	20240102	190100	1198716890	17990	17990	17990	17990	2733
153	20240102	190000	1198716890	17990	17990	17990	17990	0
154	20240102	185900	1198716890	17990	17990	17990	17990	0
155	20240102	185800	1198716890	17990	17990	17990	17990	0
156	20240102	185700	1198716890	17990	17990	17990	17990	0
157	20240102	185600	1198716890	17990	17990	17990	17990	0
158	20240102	185500	1198716890	17990	17990	17990	17990	0
159	20240102	185400	1198716890	17990	17990	17990	17990	0
160	20240102	185300	1198716890	17990	17990	17990	17990	0
161	20240102	185200	1198716890	17990	17990	17990	17990	0
162	20240102	185100	1198716890	17990	17990	17990	17990	0
163	20240102	185000	1198716890	17990	17990	17990	17990	0
164	20240102	184900	1198716890	17990	17990	17990	17990	0
165	20240102	184800	1198716890	17990	17990	17990	17990	0
166	20240102	184700	1198716890	17990	17990	17990	17990	0
167	20240102	184600	1198716890	17990	17990	17990	17990	0
168	20240102	184500	1198716890	17990	17990	17990	17990	0
169	20240102	184400	1198716890	17990	17990	17990	17990	0
170	20240102	184300	1198716890	17990	17990	17990	17990	0
171	20240102	184200	1198716890	17990	17990	17990	17990	0
172	20240102	184100	1198716890	17990	17990	17990	17990	0
173	20240102	184000	1198716890	17990	17990	17990	17990	0
174	20240102	183900	1198716890	17990	17990	17990	17990	0
175	20240102	183800	1198716890	17990	17990	17990	17990	0
176	20240102	183700	1198716890	17990	17990	17990	17990	0
177	20240102	183600	1198716890	17990	17990	17990	17990	0
178	20240102	183500	1198716890	17990	17990	17990	17990	0
179	20240102	183400	1198716890	17990	17990	17990	17990	0
180	20240102	183300	1198716890	17990	17990	17990	17990	0
181	20240102	183200	1198716890	17990	17990	17990	17990	0
182	20240102	183100	1198716890	17990	17990	17990	17990	2733
183	20240102	183000	1198716890	17990	17990	17990	17990	0
184	20240102	182900	1198716890	17990	17990	17990	17990	0
185	20240102	182800	1198716890	17990	17990	17990	17990	0
186	20240102	182700	1198716890	17990	17990	17990	17990	0
187	20240102	182600	1198716890	17990	17990	17990	17990	0
188	20240102	182500	1198716890	17990	17990	17990	17990	0
189	20240102	182400	1198716890	17990	17990	17990	17990	0
190	20240102	182300	1198716890	17990	17990	17990	17990	0
191	20240102	182200	1198716890	17990	17990	17990	17990	0
192	20240102	182100	1198716890	17990	17990	17990	17990	0
193	20240102	182000	1198716890	17990	17990	17990	17990	0
194	20240102	181900	1198716890	17990	17990	17990	17990	0
195	20240102	181800	1198716890	17990	17990	17990	17990	0
196	20240102	181700	1198716890	17990	17990	17990	17990	0
197	20240102	181600	1198716890	17990	17990	17990	17990	0
198	20240102	181500	1198716890	17990	17990	17990	17990	0
199	20240102	181400	1198716890	17990	17990	17990	17990	0
200	20240102	181300	1198716890	17990	17990	17990	17990	0
201	20240102	181200	1198716890	17990	17990	17990	17990	0
202	20240102	181100	1198716890	17990	17990	17990	17990	0
203	20240102	181000	1198716890	17990	17990	17990	17990	0
204	20240102	180900	1198716890	17990	17990	17990	17990	0
205	20240102	180800	1198716890	17990	17990	17990	17990	0
206	20240102	180700	1198716890	17990	17990	17990	17990	0
207	20240102	180600	1198716890	17990	17990	17990	17990	0
208	20240102	180500	1198716890	17990	17990	17990	17990	0
209	20240102	180400	1198716890	17990	17990	17990	17990	0
210	20240102	180300	1198716890	17990	17990	17990	17990	0
211	20240102	180200	1198716890	17990	17990	17990	17990	0
212	20240102	180100	1198716890	17990	17990	17990	17990	2733
213	20240102	180000	1198716890	17990	17990	17990	17990	0
214	20240102	175900	1198716890	17990	17990	17990	17990	0
215	20240102	175800	1198716890	17990	17990	17990	17990	0
216	20240102	175700	1198716890	17990	17990	17990	17990	0
217	20240102	175600	1198716890	17990	17990	17990	17990	0
218	20240102	175500	1198716890	17990	17990	17990	17990	0
219	20240102	175400	1198716890	17990	17990	17990	17990	0
220	20240102	175300	1198716890	17990	17990	17990	17990	0
221	20240102	175200	1198716890	17990	17990	17990	17990	0
222	20240102	175100	1198716890	17990	17990	17990	17990	0
223	20240102	175000	1198716890	17990	17990	17990	17990	0
224	20240102	174900	1198716890	17990	17990	17990	17990	0
225	20240102	174800	1198716890	17990	17990	17990	17990	0
226	20240102	174700	1198716890	17990	17990	17990	17990	0
227	20240102	174600	1198716890	17990	17990	17990	17990	0
228	20240102	174500	1198716890	17990	17990	17990	17990	0
229	20240102	174400	1198716890	17990	17990	17990	17990	0
230	20240102	174300	1198716890	17990	17990	17990	17990	0
231	20240102	174200	1198716890	17990	17990	17990	17990	0
232	20240102	174100	1198716890	17990	17990	17990	17990	0
233	20240102	174000	1198716890	17990	17990	17990	17990	0
234	20240102	173900	1198716890	17990	17990	17990	17990	0
235	20240102	173800	1198716890	17990	17990	17990	17990	0
236	20240102	173700	1198716890	17990	17990	17990	17990	0
237	20240102	173600	1198716890	17990	17990	17990	17990	0
238	20240102	173500	1198716890	17990	17990	17990	17990	0
239	20240102	173400	1198716890	17990	17990	17990	17990	0
240	20240102	173300	1198716890	17990	17990	17990	17990	0
241	20240102	173200	1198716890	17990	17990	17990	17990	0
242	20240102	173100	1198716890	17990	17990	17990	17990	2733
243	20240102	173000	1198716890	17990	17990	17990	17990	0
244	20240102	172900	1198716890	17990	17990	17990	17990	0
245	20240102	172800	1198716890	17990	17990	17990	17990	0
246	20240102	172700	1198716890	17990	17990	17990	17990	0
247	20240102	172600	1198716890	17990	17990	17990	17990	0
248	20240102	172500	1198716890	17990	17990	17990	17990	0
249	20240102	172400	1198716890	17990	17990	17990	17990	0
250	20240102	172300	1198716890	17990	17990	17990	17990	0
251	20240102	172200	1198716890	17990	17990	17990	17990	0
252	20240102	172100	1198716890	17990	17990	17990	17990	0
253	20240102	172000	1198716890	17990	17990	17990	17990	0
254	20240102	171900	1198716890	17990	17990	17990	17990	0
255	20240102	171800	1198716890	17990	17990	17990	17990	0
256	20240102	171700	1198716890	17990	17990	17990	17990	0
257	20240102	171600	1198716890	17990	17990	17990	17990	0
258	20240102	171500	1198716890	17990	17990	17990	17990	0
259	20240102	171400	1198716890	17990	17990	17990	17990	0
260	20240102	171300	1198716890	17990	17990	17990	17990	0
261	20240102	171200	1198716890	17990	17990	17990	17990	0
262	20240102	171100	1198716890	17990	17990	17990	17990	0
263	20240102	171000	1198716890	17990	17990	17990	17990	0
264	20240102	170900	1198716890	17990	17990	17990	17990	0
265	20240102	170800	1198716890	17990	17990	17990	17990	0
266	20240102	170700	1198716890	17990	17990	17990	17990	0
267	20240102	170600	1198716890	17990	17990	17990	17990	0
268	20240102	170500	1198716890	17990	17990	17990	17990	0
269	20240102	170400	1198716890	17990	17990	17990	17990	0
270	20240102	170300	1198716890	17990	17990	17990	17990	0
271	20240102	170200	1198716890	17990	17990	17990	17990	0
272	20240102	170100	1198716890	17990	17990	17990	17990	2733
273	20240102	170000	1198716890	17990	17990	17990	17990	0
274	20240102	165900	1198716890	17990	17990	17990	17990	0
275	20240102	165800	1198716890	17990	17990	17990	17990	0
276	20240102	165700	1198716890	17990	17990	17990	17990	0
277	20240102	165600	1198716890	17990	17990	17990	17990	0
278	20240102	165500	1198716890	17990	17990	17990	17990	0
279	20240102	165400	1198716890	17990	17990	17990	17990	0
280	20240102	165300	1198716890	17990	17990	17990	17990	0
281	20240102	165200	1198716890	17990	17990	17990	17990	0
282	20240102	165100	1198716890	17990	17990	17990	17990	0
283	20240102	165000	1198716890	17990	17990	17990	17990	0
284	20240102	164900	1198716890	17990	17990	17990	17990	0
285	20240102	164800	1198716890	17990	17990	17990	17990	0
286	20240102	164700	1198716890	17990	17990	17990	17990	0
287	20240102	164600	1198716890	17990	17990	17990	17990	0
288	20240102	164500	1198716890	17990	17990	17990	17990	0
289	20240102	164400	1198716890	17990	17990	17990	17990	0
290	20240102	164300	1198716890	17990	17990	17990	17990	0
291	20240102	164200	1198716890	17990	17990	17990	17990	0
292	20240102	164100	1198716890	17990	17990	17990	17990	0
293	20240102	164000	1198716890	17990	17990	17990	17990	0
294	20240102	163900	1198716890	17990	17990	17990	17990	0
295	20240102	163800	1198716890	17990	17990	17990	17990	0
296	20240102	163700	1198716890	17990	17990	17990	17990	0
297	20240102	163600	1198716890	17990	17990	17990	17990	0
298	20240102	163500	1198716890	17990	17990	17990	17990	0
299	20240102	163400	1198716890	17990	17990	17990	17990	0
300	20240102	163300	1198716890	17990	17990	17990	17990	0
301	20240102	163200	1198716890	17990	17990	17990	17990	0
302	20240102	163100	1198716890	17990	17990	17990	17990	2733
303	20240102	163000	1198716890	17990	17990	17990	17990	0
304	20240102	162900	1198716890	17990	17990	17990	17990	0
305	20240102	162800	1198716890	17990	17990	17990	17990	0
306	20240102	162700	1198716890	17990	17990	17990	17990	0
307	20240102	162600	1198716890	17990	17990	17990	17990	0
308	20240102	162500	1198716890	17990	17990	17990	17990	0
309	20240102	162400	1198716890	17990	17990	17990	17990	0
310	20240102	162300	1198716890	17990	17990	17990	17990	0
311	20240102	162200	1198716890	17990	17990	17990	17990	0
312	20240102	162100	1198716890	17990	17990	17990	17990	0
313	20240102	162000	1198716890	17990	17990	17990	17990	0
314	20240102	161900	1198716890	17990	17990	17990	17990	0
315	20240102	161800	1198716890	17990	17990	17990	17990	0
316	20240102	161700	1198716890	17990	17990	17990	17990	0
317	20240102	161600	1198716890	17990	17990	17990	17990	0
318	20240102	161500	1198716890	17990	17990	17990	17990	0
319	20240102	161400	1198716890	17990	17990	17990	17990	0
320	20240102	161300	1198716890	17990	17990	17990	17990	0
321	20240102	161200	1198716890	17990	17990	17990	17990	0
322	20240102	161100	1198716890	17990	17990	17990	17990	0
323	20240102	161000	1198716890	17990	17990	17990	17990	0
324	20240102	160900	1198716890	17990	17990	17990	17990	0
325	20240102	160800	1198716890	17990	17990	17990	17990	0
326	20240102	160700	1198716890	17990	17990	17990	17990	0
327	20240102	160600	1198716890	17990	17990	17990	17990	0
328	20240102	160500	1198716890	17990	17990	17990	17990	0
329	20240102	160400	1198716890	17990	17990	17990	17990	0
330	20240102	160300	1198716890	17990	17990	17990	17990	0
331	20240102	160200	1198716890	17990	17990	17990	17990	0
332	20240102	160100	1198716890	17990	17990	17990	17990	2733
333	20240102	160000	1198716890	17990	17990	17990	17990	0
334	20240102	155900	1198716890	17990	17990	17990	17990	0
335	20240102	155800	1198716890	17990	17990	17990	17990	0
336	20240102	155700	1198716890	17990	17990	17990	17990	0
337	20240102	155600	1198716890	17990	17990	17990	17990	0
338	20240102	155500	1198716890	17990	17990	17990	17990	0
339	20240102	155400	1198716890	17990	17990	17990	17990	0
340	20240102	155300	1198716890	17990	17990	17990	17990	0
341	20240102	155200	1198716890	17990	17990	17990	17990	0
342	20240102	155100	1198716890	17990	17990	17990	17990	0
343	20240102	155000	1198716890	17990	17990	17990	17990	0
344	20240102	154900	1198716890	17990	17990	17990	17990	0
345	20240102	154800	1198716890	17990	17990	17990	17990	0
346	20240102	154700	1198716890	17990	17990	17990	17990	0
347	20240102	154600	1198716890	17990	17990	17990	17990	0
348	20240102	154500	1198716890	17990	17990	17990	17990	0
349	20240102	154400	1198716890	17990	17990	17990	17990	0
350	20240102	154300	1198716890	17990	17990	17990	17990	0
351	20240102	154200	1198716890	17990	17990	17990	17990	0
352	20240102	154100	1198716890	17990	17990	17990	17990	0
353	20240102	154000	1198716890	17990	17990	17990	17990	0
354	20240102	153900	1198716890	17990	17990	17990	17990	0
355	20240102	153800	1198716890	17990	17990	17990	17990	0
356	20240102	153700	1198716890	17990	17990	17990	17990	0
357	20240102	153600	1198716890	17990	17990	17990	17990	0
358	20240102	153500	1198716890	17990	17990	17990	17990	0
359	20240102	153400	1198716890	17990	17990	17990	17990	0
360	20240102	153300	1198716890	17990	17990	17990	17990	0
361	20240102	153200	1198716890	17990	17990	17990	17990	0
362	20240102	153100	1198716890	17990	17990	17990	17990	2733
363	20240102	153000	1198716890	17990	17990	17990	17990	2733
364	20240102	152900	1149550220	18070	18070	18070	18070	0
365	20240102	152800	1149550220	18070	18070	18070	18070	0
366	20240102	152700	1149550220	18070	18070	18070	18070	0
367	20240102	152600	1149550220	18070	18070	18070	18070	0
368	20240102	152500	1149550220	18070	18070	18070	18070	0
369	20240102	152400	1149550220	18070	18070	18070	18070	0
370	20240102	152300	1149550220	18070	18070	18070	18070	0
371	20240102	152200	1149550220	18070	18070	18070	18070	0
372	20240102	152100	1149550220	18070	18070	18070	18070	0
373	20240102	152000	1149550220	18070	18070	18070	18070	0
374	20240102	151900	1149550220	18070	18080	18080	18040	162
375	20240102	151800	1146625870	18050	18040	18080	18040	213
376	20240102	151700	1142781210	18040	18040	18040	18040	20
377	20240102	151600	1142420410	18070	18040	18070	18040	240
378	20240102	151500	1138089010	18040	18040	18040	18040	151
379	20240102	151400	1135364970	18040	18080	18080	18040	752
380	20240102	151300	1121789590	18090	18090	18090	18090	31
381	20240102	151200	1121228800	18090	18090	18090	18090	7
382	20240102	151100	1121102170	18080	18090	18090	18080	24
383	20240102	151000	1120668020	18090	18070	18090	18070	4
384	20240102	150900	1120595720	18090	18090	18090	18090	17
385	20240102	150800	1120288190	18110	18110	18110	18110	0
386	20240102	150700	1120288190	18110	18100	18110	18080	155
387	20240102	150600	1117484730	18100	18100	18100	18100	103
388	20240102	150500	1115620430	18100	18100	18100	18100	2
389	20240102	150400	1115584230	18100	18080	18100	18080	74
390	20240102	150300	1114245110	18100	18090	18100	18090	568
391	20240102	150200	1103966080	18100	18100	18100	18100	77
392	20240102	150100	1102572380	18120	18110	18120	18100	152
393	20240102	150000	1099821040	18110	18090	18110	18090	581
394	20240102	145900	1089305620	18090	18090	18090	18090	56
395	20240102	145800	1088292580	18090	18090	18090	18090	200
396	20240102	145700	1084674580	18080	18070	18080	18070	308
397	20240102	145600	1079106890	18070	18070	18070	18070	0
398	20240102	145500	1079106890	18070	18070	18070	18070	1
399	20240102	145400	1079088820	18080	18080	18080	18080	0
400	20240102	145300	1079088820	18080	18090	18090	18080	11
401	20240102	145200	1078889840	18090	18090	18090	18090	68
402	20240102	145100	1077659720	18090	18090	18090	18090	20
403	20240102	145000	1077297920	18090	18090	18090	18090	1
404	20240102	144900	1077279830	18050	18070	18090	18050	1056
405	20240102	144800	1058208620	18070	18060	18070	18060	51
406	20240102	144700	1057287060	18090	18090	18090	18090	1
407	20240102	144600	1057268970	18050	18060	18060	18050	32
408	20240102	144500	1056691130	18060	18060	18060	18060	3
409	20240102	144400	1056636950	18060	18060	18060	18060	50
410	20240102	144300	1055733950	18090	18090	18090	18090	0
411	20240102	144200	1055733950	18090	18060	18090	18060	461
412	20240102	144100	1047400620	18050	18060	18060	18050	359
413	20240102	144000	1040919850	18060	18070	18070	18060	181
414	20240102	143900	1037649530	18070	18070	18070	18070	309
415	20240102	143800	1032065900	18080	18080	18080	18070	406
416	20240102	143700	1024725430	18100	18100	18100	18070	302
417	20240102	143600	1019268130	18090	18090	18090	18090	81
418	20240102	143500	1017802840	18050	18050	18050	18050	0
419	20240102	143400	1017802840	18050	18050	18050	18050	0
420	20240102	143300	1017802840	18050	18050	18050	18050	0
421	20240102	143200	1017802840	18050	18050	18050	18050	0
422	20240102	143100	1017802840	18050	18050	18050	18050	0
423	20240102	143000	1017802840	18050	18050	18050	18050	0
424	20240102	142900	1017802840	18050	18050	18050	18050	0
425	20240102	142800	1017802840	18050	18050	18050	18050	6
426	20240102	142700	1017694540	18130	18050	18130	18050	3
427	20240102	142600	1017640310	18050	18040	18130	18040	14
428	20240102	142500	1017386830	18130	18040	18140	18040	50
429	20240102	142400	1016482870	18040	18060	18060	18040	119
430	20240102	142300	1014333750	18060	18060	18080	18060	45
431	20240102	142200	1013520450	18060	18080	18080	18060	75
432	20240102	142100	1012165170	18080	18160	18160	18080	188
433	20240102	142000	1008760730	18130	18130	18130	18130	33
434	20240102	141900	1008162440	18170	18170	18170	18170	10
435	20240102	141800	1007980740	18170	18160	18170	18160	86
436	20240102	141700	1006418130	18170	18150	18170	18150	100
437	20240102	141600	1004602730	18130	18150	18150	18130	610
438	20240102	141500	993537230	18150	18150	18150	18150	12
439	20240102	141400	993319430	18150	18150	18150	18150	120
440	20240102	141300	991141430	18180	18130	18180	18130	1619
441	20240102	141200	961757800	18090	18090	18090	18090	60
442	20240102	141100	960672400	18080	18140	18140	18080	7
443	20240102	141000	960545540	18080	18080	18080	18080	0
444	20240102	140900	960545540	18080	18080	18080	18080	4
445	20240102	140800	960473220	18060	18060	18060	18060	19
446	20240102	140700	960130080	18130	18180	18180	18130	1066
447	20240102	140600	940775710	18170	18170	18170	18170	211
448	20240102	140500	936941840	18200	18150	18200	18150	226
449	20240102	140400	932829280	18200	18080	18200	18080	4734
450	20240102	140300	846890900	18080	18140	18140	18080	53
451	20240102	140200	845929600	18140	18130	18140	18130	132
452	20240102	140100	843535270	18120	18040	18120	18040	2681
453	20240102	140000	795024690	18040	18040	18040	18040	0
454	20240102	135900	795024690	18040	18080	18080	18040	119
455	20240102	135800	792873370	18100	18100	18100	18100	1
456	20240102	135700	792855270	18100	18100	18100	18100	0
457	20240102	135600	792855270	18100	18090	18100	18090	30
458	20240102	135500	792312510	18080	18080	18080	18080	10
459	20240102	135400	792131710	18080	18080	18080	18080	15
460	20240102	135300	791860510	18080	18030	18080	18030	102
461	20240102	135200	790016400	18040	18040	18040	18040	2
462	20240102	135100	789980320	18040	18040	18040	18040	101
463	20240102	135000	788158280	18070	18020	18070	18020	250
464	20240102	134900	783643700	18020	18020	18020	18020	9
465	20240102	134800	783481520	18020	18020	18020	18020	158
466	20240102	134700	780634360	18070	18070	18070	18070	10
467	20240102	134600	780453660	18070	18070	18070	18070	138
468	20240102	134500	777960000	18070	18070	18070	18070	0
469	20240102	134400	777960000	18070	18070	18070	18070	0
470	20240102	134300	777960000	18070	18030	18070	18010	116
471	20240102	134200	775866960	18030	18040	18040	18030	300
472	20240102	134100	770457900	18050	18050	18050	18050	161
473	20240102	134000	767551850	18050	18100	18100	18050	64
474	20240102	133900	766396030	18110	18120	18120	18100	30
475	20240102	133800	765852830	18120	18120	18120	18120	38
476	20240102	133700	765164270	18130	18100	18130	18100	470
477	20240102	133600	756650010	18030	18100	18100	18030	8
478	20240102	133500	756505560	18100	18100	18110	18100	234
479	20240102	133400	752268900	18100	18010	18100	18010	543
480	20240102	133300	742446420	18030	18050	18050	18030	98
481	20240102	133200	740677980	18060	18100	18100	18060	150
482	20240102	133100	737966240	18100	18080	18100	18050	663
483	20240102	133000	725971560	18080	18080	18080	18080	5
484	20240102	132900	725881160	18080	18070	18080	18070	174
485	20240102	132800	722735250	18090	18070	18090	18070	251
486	20240102	132700	718197290	18070	18030	18070	18030	728
487	20240102	132600	705052570	17990	17990	17990	17990	13
488	20240102	132500	704818700	18040	18020	18040	18020	14
489	20240102	132400	704566400	18050	18050	18050	18040	117
490	20240102	132300	702454650	18050	18030	18050	18010	1030
491	20240102	132200	683869980	18030	18010	18030	18010	153
492	20240102	132100	681111570	18040	18040	18040	18030	21
493	20240102	132000	680732740	18050	18050	18050	18050	20
494	20240102	131900	680371740	18050	18050	18050	18050	0
495	20240102	131800	680371740	18050	18000	18070	18000	1283
496	20240102	131700	657226050	18000	17950	18000	17930	859
497	20240102	131600	641775750	17930	17930	17930	17930	119
498	20240102	131500	639642080	17930	17950	17950	17930	13
499	20240102	131400	639408910	17940	17940	17940	17940	2
500	20240102	131300	639373030	17970	17890	17970	17890	104
501	20240102	131200	637511180	17890	17890	17890	17890	0
502	20240102	131100	637511180	17890	17840	17890	17840	101
503	20240102	131000	635709290	17850	17850	17850	17850	2
504	20240102	130900	635673590	17850	17850	17850	17850	10
505	20240102	130800	635495090	17850	17850	17850	17850	20
506	20240102	130700	635138090	17850	17790	17850	17790	29
507	20240102	130600	634620750	17860	17860	17860	17860	0
508	20240102	130500	634620750	17860	17850	17860	17850	5
509	20240102	130400	634531490	17850	17850	17860	17850	190
510	20240102	130300	631139980	17850	17850	17850	17850	142
511	20240102	130200	628605280	17850	17850	17850	17850	50
512	20240102	130100	627712780	17850	17850	17850	17850	0
513	20240102	130000	627712780	17850	17850	17850	17850	4
514	20240102	125900	627641380	17850	17850	17850	17850	0
515	20240102	125800	627641380	17850	17850	17850	17850	5
516	20240102	125700	627552130	17900	17870	17900	17870	302
517	20240102	125600	622154600	17860	17810	17860	17770	256
518	20240102	125500	617602990	17770	17770	17770	17770	9
519	20240102	125400	617443060	17750	17750	17750	17750	22
520	20240102	125300	617052560	17750	17750	17750	17750	307
521	20240102	125200	611603310	17750	17750	17750	17750	0
522	20240102	125100	611603310	17750	17750	17750	17750	0
523	20240102	125000	611603310	17750	17750	17750	17750	0
524	20240102	124900	611603310	17750	17750	17750	17750	59
525	20240102	124800	610556060	17750	17760	17760	17750	38
526	20240102	124700	609881210	17760	17760	17760	17760	151
527	20240102	124600	607199450	17760	17760	17760	17760	0
528	20240102	124500	607199450	17760	17760	17760	17760	0
529	20240102	124400	607199450	17760	17760	17760	17760	0
530	20240102	124300	607199450	17760	17760	17760	17760	0
531	20240102	124200	607199450	17760	17760	17760	17760	0
532	20240102	124100	607199450	17760	17760	17760	17760	95
533	20240102	124000	605512250	17760	17760	17760	17760	2
534	20240102	123900	605476730	17760	17760	17760	17760	50
535	20240102	123800	604588730	17810	17810	17810	17810	0
536	20240102	123700	604588730	17810	17810	17810	17810	0
537	20240102	123600	604588730	17810	17800	17810	17800	33
538	20240102	123500	604001210	17800	17800	17800	17800	80
539	20240102	123400	602577210	17800	17720	17800	17720	13
540	20240102	123300	602346050	17710	17710	17710	17710	3
541	20240102	123200	602292920	17710	17710	17710	17710	1
542	20240102	123100	602275210	17700	17700	17700	17700	56
543	20240102	123000	601284010	17700	17760	17760	17700	550
544	20240102	122900	591537740	17800	17800	17800	17800	2
545	20240102	122800	591502140	17800	17800	17800	17800	0
546	20240102	122700	591502140	17800	17800	17800	17800	50
547	20240102	122600	590612140	17800	17800	17800	17800	152
548	20240102	122500	587906540	17800	17800	17800	17800	60
549	20240102	122400	586838540	17800	17800	17800	17800	0
550	20240102	122300	586838540	17800	17760	17800	17760	9
551	20240102	122200	586678660	17760	17760	17760	17760	63
552	20240102	122100	585559780	17750	17750	17750	17750	0
553	20240102	122000	585559780	17750	17800	17800	17750	8
554	20240102	121900	585417530	17750	17750	17750	17750	50
555	20240102	121800	584530030	17740	17740	17740	17740	0
556	20240102	121700	584530030	17740	17740	17740	17740	0
557	20240102	121600	584530030	17740	17740	17740	17740	50
558	20240102	121500	583643030	17720	17720	17720	17720	0
559	20240102	121400	583643030	17720	17720	17720	17720	0
560	20240102	121300	583643030	17720	17720	17720	17720	0
561	20240102	121200	583643030	17720	17720	17720	17720	0
562	20240102	121100	583643030	17720	17720	17720	17720	113
563	20240102	121000	581640670	17720	17720	17720	17720	170
564	20240102	120900	578628270	17710	17780	17780	17710	464
565	20240102	120800	570390280	17780	17810	17810	17780	277
566	20240102	120700	565463730	17820	17810	17820	17810	24
567	20240102	120600	565036220	17810	17810	17810	17800	139
568	20240102	120500	562561970	17810	17810	17810	17810	88
569	20240102	120400	560994690	17810	17810	17810	17810	6
570	20240102	120300	560887830	17810	17810	17810	17810	11
571	20240102	120200	560691920	17810	17810	17810	17810	17
572	20240102	120100	560389150	17810	17810	17810	17810	85
573	20240102	120000	558875300	17820	17840	17840	17820	321
574	20240102	115900	553154800	17840	17830	17840	17830	12
575	20240102	115800	552940820	17840	17840	17840	17840	0
576	20240102	115700	552940820	17840	17840	17840	17840	52
577	20240102	115600	552013140	17840	17840	17840	17840	0
578	20240102	115500	552013140	17840	17840	17840	17840	8
579	20240102	115400	551870420	17840	17840	17840	17840	0
580	20240102	115300	551870420	17840	17870	17870	17840	3
581	20240102	115200	551816870	17870	17870	17870	17870	4
582	20240102	115100	551745390	17840	17840	17840	17840	3
583	20240102	115000	551691870	17840	17840	17840	17840	7
584	20240102	114900	551566990	17840	17840	17840	17840	4
585	20240102	114800	551495630	17810	17810	17810	17810	55
586	20240102	114700	550516080	17810	17810	17810	17810	42
587	20240102	114600	549768060	17820	17850	17850	17820	257
588	20240102	114500	545182190	17850	17870	17870	17850	17
589	20240102	114400	544878540	17870	17870	17870	17870	0
590	20240102	114300	544878540	17870	17870	17870	17870	1
591	20240102	114200	544860670	17870	17870	17870	17870	20
592	20240102	114100	544503270	17820	17820	17820	17820	50
593	20240102	114000	543612270	17830	17830	17830	17830	568
594	20240102	113900	533484830	17820	17780	17820	17780	108
595	20240102	113800	531560380	17780	17790	17790	17780	184
596	20240102	113700	528287060	17790	17790	17790	17790	49
597	20240102	113600	527415350	17820	17820	17820	17820	0
598	20240102	113500	527415350	17820	17820	17820	17820	0
599	20240102	113400	527415350	17820	17820	17820	17820	6
600	20240102	113300	527308430	17800	17800	17800	17800	20
601	20240102	113200	526952430	17800	17800	17800	17800	200
602	20240102	113100	523392430	17800	17800	17800	17800	1
603	20240102	113000	523374630	17810	17810	17810	17810	1
604	20240102	112900	523356820	17830	17830	17830	17830	0
605	20240102	112800	523356820	17830	17830	17830	17820	148
606	20240102	112700	520718080	17830	17830	17830	17830	2
607	20240102	112600	520682420	17830	17820	17830	17820	360
608	20240102	112500	514264310	17750	17750	17750	17750	20
609	20240102	112400	513909310	17750	17740	17830	17740	106
610	20240102	112300	512021380	17840	17840	17840	17840	0
611	20240102	112200	512021380	17840	17840	17840	17840	0
612	20240102	112100	512021380	17840	17840	17840	17840	0
613	20240102	112000	512021380	17840	17840	17840	17840	0
614	20240102	111900	512021380	17840	17840	17840	17840	0
615	20240102	111800	512021380	17840	17840	17840	17840	0
616	20240102	111700	512021380	17840	17840	17840	17840	50
617	20240102	111600	511129380	17770	17770	17770	17770	21
618	20240102	111500	510756210	17720	17720	17720	17720	0
619	20240102	111400	510756210	17720	17720	17720	17720	7
620	20240102	111300	510632170	17720	17770	17770	17720	2
621	20240102	111200	510596680	17720	17720	17720	17720	155
622	20240102	111100	507850080	17770	17770	17770	17770	100
623	20240102	111000	506073080	17770	17860	17860	17770	182
624	20240102	110900	502838850	17770	17770	17770	17770	35
625	20240102	110800	502216900	17710	17690	17710	17690	152
626	20240102	110700	499526920	17600	17640	17640	17560	832
627	20240102	110600	484881400	17580	17700	17700	17580	2388
628	20240102	110500	442683220	17690	17710	17710	17690	263
629	20240102	110400	438029220	17700	17790	17790	17700	812
630	20240102	110300	423654280	17720	17740	17740	17720	257
631	20240102	110200	419097690	17730	17760	17760	17730	100
632	20240102	110100	417323770	17830	17830	17830	17830	1
633	20240102	110000	417305940	17830	17760	17830	17730	12
634	20240102	105900	417092870	17760	17760	17760	17760	6
635	20240102	105800	416986310	17760	17760	17760	17760	40
636	20240102	105700	416275910	17750	17760	17760	17750	99
637	20240102	105600	414518480	17840	17840	17840	17840	56
638	20240102	105500	413519440	17760	17810	17810	17760	179
639	20240102	105400	410334180	17900	17900	17900	17900	42
640	20240102	105300	409582380	17900	17930	17930	17900	11
641	20240102	105200	409385350	17930	17950	17970	17810	248
642	20240102	105100	404952680	17880	17880	17880	17880	107
643	20240102	105000	403039520	17880	17870	17880	17870	58
644	20240102	104900	402002750	17880	17800	17880	17800	65
645	20240102	104800	400843160	17800	17800	17800	17800	1
646	20240102	104700	400825360	17800	17750	17800	17750	57
647	20240102	104600	399813260	17750	17780	17780	17670	694
648	20240102	104500	387525360	17800	17850	17850	17800	157
649	20240102	104400	384730100	17860	17850	17890	17850	18
650	20240102	104300	384408400	17830	17860	17860	17830	361
651	20240102	104200	377962690	17870	17910	17910	17870	1647
652	20240102	104100	348490150	17900	17900	17910	17900	50
653	20240102	104000	347595040	17900	18020	18020	17900	1273
654	20240102	103900	324788120	18070	18070	18070	18070	0
655	20240102	103800	324788120	18070	18050	18070	18050	500
656	20240102	103700	315753420	18070	18070	18070	18070	20
657	20240102	103600	315392020	18080	17940	18080	17940	202
658	20240102	103500	311747640	17940	17940	17940	17940	10
659	20240102	103400	311568240	17960	17960	17960	17960	93
660	20240102	103300	309897960	17960	17980	17980	17960	751
661	20240102	103200	296398580	17980	17980	17980	17980	0
662	20240102	103100	296398580	17980	18030	18030	17980	67
663	20240102	103000	295190850	18030	18050	18050	18030	18
664	20240102	102900	294866110	18070	18070	18070	18070	0
665	20240102	102800	294866110	18070	17930	18070	17930	501
666	20240102	102700	285850170	17930	17930	17930	17930	100
667	20240102	102600	284057170	17930	17960	17960	17930	720
668	20240102	102500	271141800	17960	17990	17990	17960	101
669	20240102	102400	269327810	17960	17950	17960	17910	697
670	20240102	102300	256829970	17950	18020	18030	17950	375
671	20240102	102200	250084530	18000	17970	18000	17950	167
672	20240102	102100	247083450	17990	18000	18000	17990	272
673	20240102	102000	242189680	18030	18040	18070	18030	172
674	20240102	101900	239085070	18070	18080	18080	18070	11
675	20240102	101800	238886240	18080	18090	18090	18080	130
676	20240102	101700	236534850	18100	18120	18160	18090	296
677	20240102	101600	231168300	18120	18030	18120	18030	462
678	20240102	101500	222812820	18030	18030	18030	18030	1
679	20240102	101400	222794790	17980	17980	18000	17970	465
680	20240102	101300	214430810	17960	17990	17990	17960	20
681	20240102	101200	214071350	18000	17930	18000	17930	113
682	20240102	101100	212045040	17930	17880	17930	17880	82
683	20240102	101000	210578140	17900	17930	17930	17900	78
684	20240102	100900	209180980	17930	17990	17990	17920	295
685	20240102	100800	203888320	18000	18080	18080	18000	562
686	20240102	100700	193750110	18080	18150	18190	18080	2878
687	20240102	100600	141502770	18130	18140	18150	18110	298
688	20240102	100500	136101660	18120	17970	18120	17970	2015
689	20240102	100400	99662270	17980	17950	17980	17930	168
690	20240102	100300	96648640	17940	17920	17940	17900	625
691	20240102	100200	85446860	17920	17930	17940	17890	1874
692	20240102	100100	51896920	17950	18000	18050	17930	660
693	20240102	100000	40036460	18000	17890	18030	17890	2131