KissMeData/030000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191300	2817533430	18530	18530	18530	18530	40988
3	20240111	191200	2817533430	18530	18530	18530	18530	0
4	20240111	191100	2817533430	18530	18530	18530	18530	0
5	20240111	191000	2817533430	18530	18530	18530	18530	0
6	20240111	190900	2817533430	18530	18530	18530	18530	0
7	20240111	190800	2817533430	18530	18530	18530	18530	0
8	20240111	190700	2817533430	18530	18530	18530	18530	0
9	20240111	190600	2817533430	18530	18530	18530	18530	0
10	20240111	190500	2817533430	18530	18530	18530	18530	0
11	20240111	190400	2817533430	18530	18530	18530	18530	0
12	20240111	190300	2817533430	18530	18530	18530	18530	0
13	20240111	190200	2817533430	18530	18530	18530	18530	0
14	20240111	190100	2817533430	18530	18530	18530	18530	0
15	20240111	190000	2817533430	18530	18530	18530	18530	0
16	20240111	185900	2817533430	18530	18530	18530	18530	0
17	20240111	185800	2817533430	18530	18530	18530	18530	0
18	20240111	185700	2817533430	18530	18530	18530	18530	0
19	20240111	185600	2817533430	18530	18530	18530	18530	0
20	20240111	185500	2817533430	18530	18530	18530	18530	0
21	20240111	185400	2817533430	18530	18530	18530	18530	0
22	20240111	185300	2817533430	18530	18530	18530	18530	0
23	20240111	185200	2817533430	18530	18530	18530	18530	0
24	20240111	185100	2817533430	18530	18530	18530	18530	0
25	20240111	185000	2817533430	18530	18530	18530	18530	0
26	20240111	184900	2817533430	18530	18530	18530	18530	0
27	20240111	184800	2817533430	18530	18530	18530	18530	0
28	20240111	184700	2817533430	18530	18530	18530	18530	0
29	20240111	184600	2817533430	18530	18530	18530	18530	0
30	20240111	184500	2817533430	18530	18530	18530	18530	0
31	20240111	184400	2817533430	18530	18530	18530	18530	0
32	20240111	184300	2817533430	18530	18530	18530	18530	40988
33	20240111	184200	2817533430	18530	18530	18530	18530	0
34	20240111	184100	2817533430	18530	18530	18530	18530	0
35	20240111	184000	2817533430	18530	18530	18530	18530	0
36	20240111	183900	2817533430	18530	18530	18530	18530	0
37	20240111	183800	2817533430	18530	18530	18530	18530	0
38	20240111	183700	2817533430	18530	18530	18530	18530	0
39	20240111	183600	2817533430	18530	18530	18530	18530	0
40	20240111	183500	2817533430	18530	18530	18530	18530	0
41	20240111	183400	2817533430	18530	18530	18530	18530	0
42	20240111	183300	2817533430	18530	18530	18530	18530	0
43	20240111	183200	2817533430	18530	18530	18530	18530	0
44	20240111	183100	2817533430	18530	18530	18530	18530	0
45	20240111	183000	2817533430	18530	18530	18530	18530	0
46	20240111	182900	2817533430	18530	18530	18530	18530	0
47	20240111	182800	2817533430	18530	18530	18530	18530	0
48	20240111	182700	2817533430	18530	18530	18530	18530	0
49	20240111	182600	2817533430	18530	18530	18530	18530	0
50	20240111	182500	2817533430	18530	18530	18530	18530	0
51	20240111	182400	2817533430	18530	18530	18530	18530	0
52	20240111	182300	2817533430	18530	18530	18530	18530	0
53	20240111	182200	2817533430	18530	18530	18530	18530	0
54	20240111	182100	2817533430	18530	18530	18530	18530	0
55	20240111	182000	2817533430	18530	18530	18530	18530	0
56	20240111	181900	2817533430	18530	18530	18530	18530	0
57	20240111	181800	2817533430	18530	18530	18530	18530	0
58	20240111	181700	2817533430	18530	18530	18530	18530	0
59	20240111	181600	2817533430	18530	18530	18530	18530	0
60	20240111	181500	2817533430	18530	18530	18530	18530	0
61	20240111	181400	2817533430	18530	18530	18530	18530	0
62	20240111	181300	2817533430	18530	18530	18530	18530	40988
63	20240111	181200	2817533430	18530	18530	18530	18530	0
64	20240111	181100	2817533430	18530	18530	18530	18530	0
65	20240111	181000	2817533430	18530	18530	18530	18530	0
66	20240111	180900	2817533430	18530	18530	18530	18530	0
67	20240111	180800	2817533430	18530	18530	18530	18530	0
68	20240111	180700	2817533430	18530	18530	18530	18530	0
69	20240111	180600	2817533430	18530	18530	18530	18530	0
70	20240111	180500	2817533430	18530	18530	18530	18530	0
71	20240111	180400	2817533430	18530	18530	18530	18530	0
72	20240111	180300	2817533430	18530	18530	18530	18530	0
73	20240111	180200	2817533430	18530	18530	18530	18530	0
74	20240111	180100	2817533430	18530	18530	18530	18530	0
75	20240111	180000	2817533430	18530	18530	18530	18530	0
76	20240111	175900	2817533430	18530	18530	18530	18530	0
77	20240111	175800	2817533430	18530	18530	18530	18530	0
78	20240111	175700	2817533430	18530	18530	18530	18530	0
79	20240111	175600	2817533430	18530	18530	18530	18530	0
80	20240111	175500	2817533430	18530	18530	18530	18530	0
81	20240111	175400	2817533430	18530	18530	18530	18530	0
82	20240111	175300	2817533430	18530	18530	18530	18530	0
83	20240111	175200	2817533430	18530	18530	18530	18530	0
84	20240111	175100	2817533430	18530	18530	18530	18530	0
85	20240111	175000	2817533430	18530	18530	18530	18530	0
86	20240111	174900	2817533430	18530	18530	18530	18530	0
87	20240111	174800	2817533430	18530	18530	18530	18530	0
88	20240111	174700	2817533430	18530	18530	18530	18530	0
89	20240111	174600	2817533430	18530	18530	18530	18530	0
90	20240111	174500	2817533430	18530	18530	18530	18530	0
91	20240111	174400	2817533430	18530	18530	18530	18530	0
92	20240111	174300	2817533430	18530	18530	18530	18530	40988
93	20240111	174200	2817533430	18530	18530	18530	18530	0
94	20240111	174100	2817533430	18530	18530	18530	18530	0
95	20240111	174000	2817533430	18530	18530	18530	18530	0
96	20240111	173900	2817533430	18530	18530	18530	18530	0
97	20240111	173800	2817533430	18530	18530	18530	18530	0
98	20240111	173700	2817533430	18530	18530	18530	18530	0
99	20240111	173600	2817533430	18530	18530	18530	18530	0
100	20240111	173500	2817533430	18530	18530	18530	18530	0
101	20240111	173400	2817533430	18530	18530	18530	18530	0
102	20240111	173300	2817533430	18530	18530	18530	18530	0
103	20240111	173200	2817533430	18530	18530	18530	18530	0
104	20240111	173100	2817533430	18530	18530	18530	18530	0
105	20240111	173000	2817533430	18530	18530	18530	18530	0
106	20240111	172900	2817533430	18530	18530	18530	18530	0
107	20240111	172800	2817533430	18530	18530	18530	18530	0
108	20240111	172700	2817533430	18530	18530	18530	18530	0
109	20240111	172600	2817533430	18530	18530	18530	18530	0
110	20240111	172500	2817533430	18530	18530	18530	18530	0
111	20240111	172400	2817533430	18530	18530	18530	18530	0
112	20240111	172300	2817533430	18530	18530	18530	18530	0
113	20240111	172200	2817533430	18530	18530	18530	18530	0
114	20240111	172100	2817533430	18530	18530	18530	18530	0
115	20240111	172000	2817533430	18530	18530	18530	18530	0
116	20240111	171900	2817533430	18530	18530	18530	18530	0
117	20240111	171800	2817533430	18530	18530	18530	18530	0
118	20240111	171700	2817533430	18530	18530	18530	18530	0
119	20240111	171600	2817533430	18530	18530	18530	18530	0
120	20240111	171500	2817533430	18530	18530	18530	18530	0
121	20240111	171400	2817533430	18530	18530	18530	18530	0
122	20240111	171300	2817533430	18530	18530	18530	18530	40988
123	20240111	171200	2817533430	18530	18530	18530	18530	0
124	20240111	171100	2817533430	18530	18530	18530	18530	0
125	20240111	171000	2817533430	18530	18530	18530	18530	0
126	20240111	170900	2817533430	18530	18530	18530	18530	0
127	20240111	170800	2817533430	18530	18530	18530	18530	0
128	20240111	170700	2817533430	18530	18530	18530	18530	0
129	20240111	170600	2817533430	18530	18530	18530	18530	0
130	20240111	170500	2817533430	18530	18530	18530	18530	0
131	20240111	170400	2817533430	18530	18530	18530	18530	0
132	20240111	170300	2817533430	18530	18530	18530	18530	0
133	20240111	170200	2817533430	18530	18530	18530	18530	0
134	20240111	170100	2817533430	18530	18530	18530	18530	0
135	20240111	170000	2817533430	18530	18530	18530	18530	0
136	20240111	165900	2817533430	18530	18530	18530	18530	0
137	20240111	165800	2817533430	18530	18530	18530	18530	0
138	20240111	165700	2817533430	18530	18530	18530	18530	0
139	20240111	165600	2817533430	18530	18530	18530	18530	0
140	20240111	165500	2817533430	18530	18530	18530	18530	0
141	20240111	165400	2817533430	18530	18530	18530	18530	0
142	20240111	165300	2817533430	18530	18530	18530	18530	0
143	20240111	165200	2817533430	18530	18530	18530	18530	0
144	20240111	165100	2817533430	18530	18530	18530	18530	0
145	20240111	165000	2817533430	18530	18530	18530	18530	0
146	20240111	164900	2817533430	18530	18530	18530	18530	0
147	20240111	164800	2817533430	18530	18530	18530	18530	0
148	20240111	164700	2817533430	18530	18530	18530	18530	0
149	20240111	164600	2817533430	18530	18530	18530	18530	0
150	20240111	164500	2817533430	18530	18530	18530	18530	0
151	20240111	164400	2817533430	18530	18530	18530	18530	0
152	20240111	164300	2817533430	18530	18530	18530	18530	40988
153	20240111	164200	2817533430	18530	18530	18530	18530	0
154	20240111	164100	2817533430	18530	18530	18530	18530	0
155	20240111	164000	2817533430	18530	18530	18530	18530	0
156	20240111	163900	2817533430	18530	18530	18530	18530	0
157	20240111	163800	2817533430	18530	18530	18530	18530	0
158	20240111	163700	2817533430	18530	18530	18530	18530	0
159	20240111	163600	2817533430	18530	18530	18530	18530	0
160	20240111	163500	2817533430	18530	18530	18530	18530	0
161	20240111	163400	2817533430	18530	18530	18530	18530	0
162	20240111	163300	2817533430	18530	18530	18530	18530	0
163	20240111	163200	2817533430	18530	18530	18530	18530	0
164	20240111	163100	2817533430	18530	18530	18530	18530	0
165	20240111	163000	2817533430	18530	18530	18530	18530	0
166	20240111	162900	2817533430	18530	18530	18530	18530	0
167	20240111	162800	2817533430	18530	18530	18530	18530	0
168	20240111	162700	2817533430	18530	18530	18530	18530	0
169	20240111	162600	2817533430	18530	18530	18530	18530	0
170	20240111	162500	2817533430	18530	18530	18530	18530	0
171	20240111	162400	2817533430	18530	18530	18530	18530	0
172	20240111	162300	2817533430	18530	18530	18530	18530	0
173	20240111	162200	2817533430	18530	18530	18530	18530	0
174	20240111	162100	2817533430	18530	18530	18530	18530	0
175	20240111	162000	2817533430	18530	18530	18530	18530	0
176	20240111	161900	2817533430	18530	18530	18530	18530	0
177	20240111	161800	2817533430	18530	18530	18530	18530	0
178	20240111	161700	2817533430	18530	18530	18530	18530	0
179	20240111	161600	2817533430	18530	18530	18530	18530	0
180	20240111	161500	2817533430	18530	18530	18530	18530	0
181	20240111	161400	2817533430	18530	18530	18530	18530	0
182	20240111	161300	2817533430	18530	18530	18530	18530	40988
183	20240111	161200	2817533430	18530	18530	18530	18530	0
184	20240111	161100	2817533430	18530	18530	18530	18530	0
185	20240111	161000	2817533430	18530	18530	18530	18530	0
186	20240111	160900	2817533430	18530	18530	18530	18530	0
187	20240111	160800	2817533430	18530	18530	18530	18530	0
188	20240111	160700	2817533430	18530	18530	18530	18530	0
189	20240111	160600	2817533430	18530	18530	18530	18530	0
190	20240111	160500	2817533430	18530	18530	18530	18530	0
191	20240111	160400	2817533430	18530	18530	18530	18530	0
192	20240111	160300	2817533430	18530	18530	18530	18530	0
193	20240111	160200	2817533430	18530	18530	18530	18530	0
194	20240111	160100	2817533430	18530	18530	18530	18530	0
195	20240111	160000	2817533430	18530	18530	18530	18530	0
196	20240111	155900	2817533430	18530	18530	18530	18530	0
197	20240111	155800	2817533430	18530	18530	18530	18530	0
198	20240111	155700	2817533430	18530	18530	18530	18530	0
199	20240111	155600	2817533430	18530	18530	18530	18530	0
200	20240111	155500	2817533430	18530	18530	18530	18530	0
201	20240111	155400	2817533430	18530	18530	18530	18530	0
202	20240111	155300	2817533430	18530	18530	18530	18530	0
203	20240111	155200	2817533430	18530	18530	18530	18530	0
204	20240111	155100	2817533430	18530	18530	18530	18530	0
205	20240111	155000	2817533430	18530	18530	18530	18530	0
206	20240111	154900	2817533430	18530	18530	18530	18530	0
207	20240111	154800	2817533430	18530	18530	18530	18530	0
208	20240111	154700	2817533430	18530	18530	18530	18530	0
209	20240111	154600	2817533430	18530	18530	18530	18530	0
210	20240111	154500	2817533430	18530	18530	18530	18530	0
211	20240111	154400	2817533430	18530	18530	18530	18530	0
212	20240111	154300	2817533430	18530	18530	18530	18530	40988
213	20240111	154200	2817533430	18530	18530	18530	18530	0
214	20240111	154100	2817533430	18530	18530	18530	18530	0
215	20240111	154000	2817533430	18530	18530	18530	18530	0
216	20240111	153900	2817533430	18530	18530	18530	18530	0
217	20240111	153800	2817533430	18530	18530	18530	18530	0
218	20240111	153700	2817533430	18530	18530	18530	18530	0
219	20240111	153600	2817533430	18530	18530	18530	18530	0
220	20240111	153500	2817533430	18530	18530	18530	18530	0
221	20240111	153400	2817533430	18530	18530	18530	18530	0
222	20240111	153300	2817533430	18530	18530	18530	18530	0
223	20240111	153200	2817533430	18530	18530	18530	18530	0
224	20240111	153100	2817533430	18530	18530	18530	18530	0
225	20240111	153000	2817533430	18530	18530	18530	18530	40988
226	20240111	152900	2058025790	18650	18650	18650	18650	0
227	20240111	152800	2058025790	18650	18650	18650	18650	0
228	20240111	152700	2058025790	18650	18650	18650	18650	0
229	20240111	152600	2058025790	18650	18650	18650	18650	0
230	20240111	152500	2058025790	18650	18650	18650	18650	0
231	20240111	152400	2058025790	18650	18650	18650	18650	0
232	20240111	152300	2058025790	18650	18650	18650	18650	0
233	20240111	152200	2058025790	18650	18650	18650	18650	0
234	20240111	152100	2058025790	18650	18650	18650	18650	0
235	20240111	152000	2058025790	18650	18650	18650	18650	0
236	20240111	151900	2058025790	18650	18650	18650	18640	19
237	20240111	151800	2057671470	18650	18640	18670	18640	42
238	20240111	151700	2056887600	18640	18670	18680	18640	884
239	20240111	151600	2040385830	18680	18670	18680	18660	260
240	20240111	151500	2035531660	18670	18660	18670	18650	120
241	20240111	151400	2033292480	18650	18670	18680	18650	572
242	20240111	151300	2022614980	18670	18670	18680	18670	290
243	20240111	151200	2017200660	18670	18640	18680	18630	481
244	20240111	151100	2008224810	18630	18680	18690	18630	173
245	20240111	151000	2004994620	18680	18670	18680	18660	605
246	20240111	150900	1993694830	18670	18660	18670	18650	116
247	20240111	150800	1991529180	18660	18660	18670	18650	142
248	20240111	150700	1988880460	18660	18640	18670	18640	126
249	20240111	150600	1986530660	18640	18620	18650	18620	49
250	20240111	150500	1985617250	18650	18630	18650	18620	2470
251	20240111	150400	1939612850	18650	18650	18650	18630	803
252	20240111	150300	1924650080	18650	18670	18670	18650	83
253	20240111	150200	1923102070	18670	18630	18670	18630	358
254	20240111	150100	1916428650	18630	18630	18630	18630	6
255	20240111	150000	1916316870	18640	18660	18670	18640	541
256	20240111	145900	1906227650	18660	18670	18670	18640	90
257	20240111	145800	1904548360	18640	18640	18670	18640	520
258	20240111	145700	1894855350	18640	18630	18640	18630	93
259	20240111	145600	1893122440	18640	18650	18650	18630	149
260	20240111	145500	1890344600	18640	18630	18640	18630	161
261	20240111	145400	1887343950	18630	18690	18690	18630	506
262	20240111	145300	1877903650	18690	18640	18690	18640	132
263	20240111	145200	1875440260	18630	18650	18660	18630	339
264	20240111	145100	1869120980	18650	18680	18690	18630	920
265	20240111	145000	1851958610	18680	18690	18690	18680	406
266	20240111	144900	1844370960	18680	18680	18690	18670	91
267	20240111	144800	1842670860	18690	18680	18690	18680	157
268	20240111	144700	1839736840	18690	18680	18690	18670	41
269	20240111	144600	1838970840	18680	18690	18700	18660	110
270	20240111	144500	1836916620	18700	18660	18700	18660	160
271	20240111	144400	1833926220	18680	18670	18690	18650	101
272	20240111	144300	1832040300	18670	18690	18700	18670	441
273	20240111	144200	1823799580	18690	18690	18690	18680	49
274	20240111	144100	1822884010	18680	18690	18690	18650	99
275	20240111	144000	1821034330	18690	18690	18690	18650	32
276	20240111	143900	1820437030	18690	18640	18690	18630	136
277	20240111	143800	1817900450	18640	18640	18700	18630	109
278	20240111	143700	1815868440	18640	18700	18700	18640	1158
279	20240111	143600	1794277870	18700	18690	18700	18690	494
280	20240111	143500	1785040270	18700	18640	18700	18640	157
281	20240111	143400	1782105270	18640	18690	18700	18640	1425
282	20240111	143300	1755512850	18690	18690	18690	18680	270
283	20240111	143200	1750467290	18690	18680	18690	18670	664
284	20240111	143100	1738065010	18670	18680	18680	18670	30
285	20240111	143000	1737504860	18680	18650	18680	18640	469
286	20240111	142900	1728750520	18640	18680	18680	18640	609
287	20240111	142800	1717382780	18680	18630	18680	18630	438
288	20240111	142700	1709213020	18640	18640	18680	18630	338
289	20240111	142600	1702911320	18630	18660	18670	18630	146
290	20240111	142500	1700189690	18650	18650	18650	18630	129
291	20240111	142400	1697784870	18660	18670	18670	18610	64
292	20240111	142300	1696590520	18680	18660	18680	18610	288
293	20240111	142200	1691220770	18660	18620	18680	18620	402
294	20240111	142100	1683722280	18620	18620	18640	18620	483
295	20240111	142000	1674726690	18610	18630	18630	18610	2793
296	20240111	141900	1622740120	18620	18630	18630	18620	602
297	20240111	141800	1611525540	18630	18640	18640	18630	253
298	20240111	141700	1606810720	18640	18630	18640	18620	485
299	20240111	141600	1597772600	18620	18630	18630	18620	459
300	20240111	141500	1589221910	18640	18630	18640	18630	235
301	20240111	141400	1584843360	18630	18630	18640	18620	126
302	20240111	141300	1582495680	18630	18640	18640	18610	1046
303	20240111	141200	1563022230	18640	18620	18640	18620	834
304	20240111	141100	1547490580	18620	18630	18640	18620	321
305	20240111	141000	1541509840	18630	18640	18640	18620	432
306	20240111	140900	1533462020	18640	18630	18640	18630	576
307	20240111	140800	1522727120	18640	18670	18670	18630	1227
308	20240111	140700	1499859650	18670	18670	18670	18660	182
309	20240111	140600	1496462410	18680	18680	18680	18670	504
310	20240111	140500	1487048970	18670	18650	18680	18640	150
311	20240111	140400	1484250020	18650	18650	18660	18650	120
312	20240111	140300	1482011610	18660	18650	18660	18650	285
313	20240111	140200	1476695350	18650	18660	18660	18640	278
314	20240111	140100	1471511150	18660	18680	18690	18650	1099
315	20240111	140000	1451010750	18680	18680	18680	18660	193
316	20240111	135900	1447408660	18670	18680	18690	18670	405
317	20240111	135800	1439843050	18680	18680	18690	18670	117
318	20240111	135700	1437657880	18670	18680	18690	18660	334
319	20240111	135600	1431421170	18690	18680	18690	18680	152
320	20240111	135500	1428581770	18690	18690	18700	18690	465
321	20240111	135400	1419890550	18690	18680	18690	18680	105
322	20240111	135300	1417929020	18680	18670	18680	18660	134
323	20240111	135200	1415427840	18660	18690	18700	18660	153
324	20240111	135100	1412571550	18690	18680	18700	18680	522
325	20240111	135000	1402816550	18690	18670	18690	18670	133
326	20240111	134900	1400332730	18670	18680	18680	18670	89
327	20240111	134800	1398670640	18680	18690	18690	18670	201
328	20240111	134700	1394916510	18690	18690	18700	18690	583
329	20240111	134600	1384018580	18700	18700	18710	18690	40
330	20240111	134500	1383270670	18690	18700	18700	18690	103
331	20240111	134400	1381345430	18700	18700	18710	18690	267
332	20240111	134300	1376353540	18680	18690	18710	18680	100
333	20240111	134200	1374484380	18680	18680	18680	18670	146
334	20240111	134100	1371757510	18680	18690	18700	18680	66
335	20240111	134000	1370523840	18680	18670	18690	18670	278
336	20240111	133900	1365332490	18670	18700	18700	18670	162
337	20240111	133800	1362306160	18690	18690	18710	18690	247
338	20240111	133700	1357687010	18690	18700	18700	18680	138
339	20240111	133600	1355108860	18680	18670	18700	18670	239
340	20240111	133500	1350646330	18670	18660	18670	18660	141
341	20240111	133400	1348014920	18670	18680	18680	18660	175
342	20240111	133300	1344747800	18670	18700	18710	18670	131
343	20240111	133200	1342300160	18700	18690	18710	18680	493
344	20240111	133100	1333081340	18680	18680	18690	18680	112
345	20240111	133000	1330988990	18680	18710	18710	18680	358
346	20240111	132900	1324297880	18700	18690	18710	18690	207
347	20240111	132800	1320428570	18680	18690	18690	18680	193
348	20240111	132700	1316822370	18700	18700	18710	18690	48
349	20240111	132600	1315924940	18700	18700	18710	18680	260
350	20240111	132500	1311065970	18700	18690	18700	18680	92
351	20240111	132400	1309347020	18700	18680	18700	18680	184
352	20240111	132300	1305909030	18680	18690	18690	18680	62
353	20240111	132200	1304750270	18680	18690	18690	18680	149
354	20240111	132100	1301966140	18690	18680	18690	18670	289
355	20240111	132000	1296568020	18680	18690	18690	18680	134
356	20240111	131900	1294064360	18690	18670	18690	18660	219
357	20240111	131800	1289975270	18670	18690	18690	18670	462
358	20240111	131700	1281346140	18670	18680	18680	18660	230
359	20240111	131600	1277052450	18680	18710	18710	18670	419
360	20240111	131500	1269223060	18710	18680	18710	18680	197
361	20240111	131400	1265539210	18680	18680	18700	18680	125
362	20240111	131300	1263203990	18670	18690	18690	18670	154
363	20240111	131200	1260327620	18690	18690	18690	18680	215
364	20240111	131100	1256309570	18680	18680	18690	18680	259
365	20240111	131000	1251471100	18680	18710	18710	18680	1147
366	20240111	130900	1230026150	18690	18700	18710	18690	202
367	20240111	130800	1226247310	18700	18690	18710	18690	112
368	20240111	130700	1224153810	18690	18700	18710	18690	86
369	20240111	130600	1222545360	18700	18680	18710	18680	89
370	20240111	130500	1220881880	18680	18700	18710	18680	240
371	20240111	130400	1216392420	18690	18700	18700	18690	49
372	20240111	130300	1215476360	18700	18700	18710	18700	150
373	20240111	130200	1212670840	18700	18690	18700	18690	366
374	20240111	130100	1205827100	18690	18710	18710	18680	128
375	20240111	130000	1203433780	18700	18690	18710	18690	130
376	20240111	125900	1201002540	18690	18680	18700	18680	405
377	20240111	125800	1193430120	18680	18680	18700	18680	73
378	20240111	125700	1192065690	18690	18700	18700	18680	433
379	20240111	125600	1183969370	18700	18700	18700	18700	77
380	20240111	125500	1182529470	18700	18710	18720	18680	539
381	20240111	125400	1172445230	18710	18710	18720	18700	410
382	20240111	125300	1164773160	18710	18710	18710	18710	30
383	20240111	125200	1164211860	18710	18690	18710	18690	128
384	20240111	125100	1161817810	18690	18680	18700	18680	344
385	20240111	125000	1155385420	18690	18690	18690	18680	48
386	20240111	124900	1154488450	18710	18710	18710	18710	68
387	20240111	124800	1153216170	18680	18700	18720	18680	452
388	20240111	124700	1144761000	18690	18710	18720	18690	235
389	20240111	124600	1140365840	18720	18720	18720	18690	386
390	20240111	124500	1133143890	18710	18710	18710	18710	40
391	20240111	124400	1132395490	18710	18720	18720	18700	281
392	20240111	124300	1127137280	18720	18710	18720	18710	36
393	20240111	124200	1126463660	18710	18710	18720	18710	281
394	20240111	124100	1121205500	18710	18710	18710	18710	276
395	20240111	124000	1116041540	18720	18700	18720	18700	127
396	20240111	123900	1113664470	18700	18710	18710	18700	32
397	20240111	123800	1113065950	18690	18720	18720	18690	94
398	20240111	123700	1111307050	18720	18710	18720	18680	167
399	20240111	123600	1108182310	18710	18690	18720	18690	742
400	20240111	123500	1094300560	18690	18710	18710	18690	610
401	20240111	123400	1082891930	18700	18690	18700	18680	75
402	20240111	123300	1081490210	18690	18690	18690	18680	436
403	20240111	123200	1073341440	18690	18700	18700	18690	109
404	20240111	123100	1071303860	18690	18690	18700	18690	64
405	20240111	123000	1070107600	18690	18700	18710	18690	90
406	20240111	122900	1068424410	18690	18700	18710	18690	379
407	20240111	122800	1061337050	18700	18700	18710	18700	119
408	20240111	122700	1059111640	18710	18710	18710	18700	110
409	20240111	122600	1057053880	18710	18720	18720	18700	94
410	20240111	122500	1055295570	18700	18710	18710	18700	340
411	20240111	122400	1048934380	18710	18710	18720	18710	54
412	20240111	122300	1047924020	18710	18710	18720	18710	98
413	20240111	122200	1046090320	18710	18710	18710	18710	127
414	20240111	122100	1043714150	18720	18710	18720	18710	355
415	20240111	122000	1037068940	18720	18710	18720	18710	84
416	20240111	121900	1035496850	18720	18710	18720	18710	235
417	20240111	121800	1031099300	18700	18700	18710	18700	370
418	20240111	121700	1024177020	18710	18710	18710	18710	113
419	20240111	121600	1022062790	18710	18700	18710	18700	28
420	20240111	121500	1021539110	18700	18710	18710	18700	93
421	20240111	121400	1019799480	18710	18700	18710	18700	364
422	20240111	121300	1012992370	18700	18690	18700	18690	174
423	20240111	121200	1009738720	18680	18700	18700	18680	135
424	20240111	121100	1007214380	18700	18690	18700	18690	67
425	20240111	121000	1005961740	18700	18690	18700	18690	347
426	20240111	120900	999473090	18690	18680	18700	18680	92
427	20240111	120800	997752790	18680	18700	18700	18680	90
428	20240111	120700	996070290	18690	18690	18690	18680	462
429	20240111	120600	987435960	18690	18690	18690	18680	123
430	20240111	120500	985137350	18680	18690	18690	18680	97
431	20240111	120400	983324660	18690	18670	18690	18670	34
432	20240111	120300	982689710	18680	18680	18690	18680	585
433	20240111	120200	971758010	18680	18690	18690	18680	124
434	20240111	120100	969440950	18690	18690	18690	18690	111
435	20240111	120000	967366360	18680	18680	18680	18670	566
436	20240111	115900	956798480	18680	18670	18690	18670	416
437	20240111	115800	949027760	18670	18670	18670	18670	22
438	20240111	115700	948617020	18670	18680	18680	18670	162
439	20240111	115600	945591910	18670	18670	18690	18670	121
440	20240111	115500	943332090	18680	18670	18690	18670	433
441	20240111	115400	935240670	18680	18680	18680	18670	168
442	20240111	115300	932102720	18670	18670	18680	18670	148
443	20240111	115200	929338900	18670	18670	18680	18660	371
444	20240111	115100	922411860	18660	18670	18670	18660	154
445	20240111	115000	919537080	18670	18680	18680	18670	187
446	20240111	114900	916045740	18670	18680	18680	18670	166
447	20240111	114800	912945540	18680	18660	18680	18660	178
448	20240111	114700	909622350	18660	18670	18690	18660	280
449	20240111	114600	904391110	18670	18690	18690	18670	380
450	20240111	114500	897292440	18680	18680	18680	18680	69
451	20240111	114400	896003520	18680	18680	18690	18670	92
452	20240111	114300	894284910	18680	18670	18690	18670	236
453	20240111	114200	889875930	18670	18680	18690	18670	131
454	20240111	114100	887429250	18680	18680	18690	18670	399
455	20240111	114000	879976080	18670	18670	18680	18670	139
456	20240111	113900	877380320	18670	18670	18670	18670	84
457	20240111	113800	875812040	18670	18680	18690	18670	87
458	20240111	113700	874186990	18670	18670	18680	18670	111
459	20240111	113600	872114300	18670	18670	18680	18670	396
460	20240111	113500	864718640	18680	18670	18680	18670	152
461	20240111	113400	861879830	18670	18680	18680	18670	56
462	20240111	113300	860833770	18680	18680	18690	18680	390
463	20240111	113200	853545300	18690	18690	18700	18670	82
464	20240111	113100	852012680	18700	18670	18700	18670	114
465	20240111	113000	849882960	18680	18690	18690	18670	55
466	20240111	112900	848855660	18700	18690	18700	18690	430
467	20240111	112800	840815150	18690	18680	18690	18680	104
468	20240111	112700	838872090	18690	18680	18690	18670	141
469	20240111	112600	836238690	18680	18680	18690	18680	424
470	20240111	112500	828315010	18670	18680	18690	18670	673
471	20240111	112400	815738870	18680	18690	18690	18680	55
472	20240111	112300	814711390	18680	18680	18690	18680	149
473	20240111	112200	811927750	18680	18680	18690	18680	1574
474	20240111	112100	782524800	18680	18670	18680	18670	222
475	20240111	112000	778378520	18670	18680	18680	18670	144
476	20240111	111900	775689100	18680	18680	18680	18670	116
477	20240111	111800	773522720	18670	18680	18680	18670	383
478	20240111	111700	766368890	18670	18680	18680	18670	191
479	20240111	111600	762801680	18670	18670	18670	18670	84
480	20240111	111500	761233400	18670	18680	18680	18670	63
481	20240111	111400	760057120	18680	18670	18680	18670	651
482	20240111	111300	747898300	18670	18680	18680	18670	71
483	20240111	111200	746572390	18670	18680	18680	18670	69
484	20240111	111100	745284090	18680	18670	18680	18670	450
485	20240111	111000	736879040	18660	18660	18660	18660	36
486	20240111	110900	736207280	18660	18680	18680	18660	196
487	20240111	110800	732546490	18670	18680	18680	18670	131
488	20240111	110700	730099840	18680	18670	18680	18660	405
489	20240111	110600	722538540	18670	18670	18670	18660	239
490	20240111	110500	718076740	18670	18670	18670	18660	166
491	20240111	110400	714978040	18670	18670	18670	18660	209
492	20240111	110300	711076500	18660	18660	18670	18660	99
493	20240111	110200	709228720	18660	18660	18670	18660	33
494	20240111	110100	708612930	18670	18660	18670	18660	92
495	20240111	110000	706895740	18660	18650	18680	18650	478
496	20240111	105900	697975470	18650	18650	18650	18640	641
497	20240111	105800	686022060	18660	18670	18670	18660	68
498	20240111	105700	684752900	18670	18670	18680	18670	152
499	20240111	105600	681913910	18670	18670	18680	18670	716
500	20240111	105500	668545690	18660	18650	18660	18650	53
501	20240111	105400	667556720	18650	18660	18670	18650	232
502	20240111	105300	663227210	18670	18660	18670	18660	39
503	20240111	105200	662499460	18660	18670	18670	18660	356
504	20240111	105100	655856470	18670	18670	18680	18650	62
505	20240111	105000	654698910	18680	18680	18680	18670	256
506	20240111	104900	649917240	18670	18670	18670	18670	57
507	20240111	104800	648853050	18670	18670	18680	18650	1416
508	20240111	104700	622428880	18670	18680	18680	18670	152
509	20240111	104600	619590490	18680	18680	18680	18670	172
510	20240111	104500	616378020	18680	18670	18680	18670	289
511	20240111	104400	610981550	18660	18660	18670	18660	45
512	20240111	104300	610141840	18660	18670	18670	18660	171
513	20240111	104200	606949810	18670	18670	18670	18660	122
514	20240111	104100	604672460	18660	18660	18660	18660	156
515	20240111	104000	601761500	18660	18670	18670	18660	66
516	20240111	103900	600529860	18670	18670	18670	18660	260
517	20240111	103800	595676170	18670	18660	18670	18660	97
518	20240111	103700	593865700	18670	18660	18670	18660	432
519	20240111	103600	585800860	18670	18670	18670	18660	694
520	20240111	103500	572850200	18660	18670	18670	18660	128
521	20240111	103400	570460860	18670	18680	18680	18660	367
522	20240111	103300	563608990	18670	18660	18670	18660	108
523	20240111	103200	561592710	18660	18670	18670	18660	64
524	20240111	103100	560398350	18670	18670	18670	18660	194
525	20240111	103000	556777350	18670	18680	18680	18660	511
526	20240111	102900	547234610	18670	18670	18680	18670	280
527	20240111	102800	542005740	18670	18680	18680	18670	187
528	20240111	102700	538514050	18680	18670	18680	18670	219
529	20240111	102600	534424570	18680	18670	18680	18660	146
530	20240111	102500	531698660	18670	18670	18670	18660	174
531	20240111	102400	528450420	18660	18660	18670	18660	178
532	20240111	102300	525128760	18660	18680	18680	18660	178
533	20240111	102200	521806230	18650	18680	18680	18650	579
534	20240111	102100	510992550	18680	18670	18680	18670	246
535	20240111	102000	506399590	18670	18680	18680	18670	101
536	20240111	101900	504513370	18670	18680	18680	18670	430
537	20240111	101800	496481420	18670	18660	18670	18660	84
538	20240111	101700	494913610	18660	18680	18680	18660	230
539	20240111	101600	490619310	18680	18670	18680	18670	155
540	20240111	101500	487724350	18670	18670	18670	18660	695
541	20240111	101400	474749150	18670	18670	18670	18660	169
542	20240111	101300	471594290	18670	18670	18670	18660	76
543	20240111	101200	470175960	18670	18660	18670	18660	151
544	20240111	101100	467357230	18670	18660	18670	18650	308
545	20240111	101000	461609990	18660	18660	18660	18650	57
546	20240111	100900	460546770	18650	18660	18660	18650	242
547	20240111	100800	456033450	18650	18660	18670	18650	244
548	20240111	100700	451480090	18660	18660	18670	18660	353
549	20240111	100600	444892970	18660	18670	18670	18660	144
550	20240111	100500	442204840	18680	18660	18680	18660	672
551	20240111	100400	429659040	18670	18680	18680	18670	837
552	20240111	100300	414028160	18680	18680	18680	18670	59
553	20240111	100200	412926370	18680	18670	18680	18660	308
554	20240111	100100	407174480	18680	18670	18680	18650	301
555	20240111	100000	401554150	18660	18670	18670	18640	752
556	20240111	095900	387522160	18660	18670	18670	18660	152
557	20240111	095800	384685370	18670	18670	18670	18660	214
558	20240111	095700	380690330	18670	18670	18680	18670	54
559	20240111	095600	379682050	18680	18650	18680	18650	520
560	20240111	095500	369970720	18650	18670	18670	18640	231
561	20240111	095400	365661670	18660	18670	18680	18660	112
562	20240111	095300	363570650	18670	18660	18670	18660	380
563	20240111	095200	356479530	18670	18670	18680	18640	1755
564	20240111	095100	323760880	18650	18680	18680	18650	963
565	20240111	095000	305781360	18650	18680	18680	18650	695
566	20240111	094900	292807730	18680	18680	18680	18670	374
567	20240111	094800	285821750	18670	18650	18670	18650	80
568	20240111	094700	284328260	18670	18680	18680	18650	171
569	20240111	094600	281136320	18670	18660	18680	18650	239
570	20240111	094500	276675790	18660	18680	18680	18660	571
571	20240111	094400	266010780	18680	18670	18680	18670	78
572	20240111	094300	264554080	18670	18650	18670	18650	161
573	20240111	094200	261549480	18660	18670	18670	18650	337
574	20240111	094100	255261630	18670	18680	18680	18670	468
575	20240111	094000	246523040	18680	18670	18680	18670	64
576	20240111	093900	245328100	18680	18660	18680	18660	490
577	20240111	093800	236180680	18660	18660	18670	18660	180
578	20240111	093700	232821770	18670	18650	18670	18650	98
579	20240111	093600	230993330	18650	18650	18660	18640	127
580	20240111	093500	228624790	18650	18660	18660	18650	574
581	20240111	093400	217916570	18670	18670	18670	18660	181
582	20240111	093300	214538820	18670	18660	18680	18660	485
583	20240111	093200	205486270	18680	18640	18680	18640	85
584	20240111	093100	203901330	18650	18690	18690	18650	717
585	20240111	093000	190521020	18690	18680	18690	18660	1006
586	20240111	092900	171733620	18680	18680	18690	18680	285
587	20240111	092800	166409480	18690	18680	18690	18670	180
588	20240111	092700	163046570	18670	18670	18670	18670	36
589	20240111	092600	162374450	18680	18670	18680	18670	452
590	20240111	092500	153931770	18670	18680	18680	18670	223
591	20240111	092400	149766550	18670	18670	18670	18670	89
592	20240111	092300	148104920	18680	18670	18680	18670	213
593	20240111	092200	144126460	18680	18670	18690	18670	73
594	20240111	092100	142763150	18670	18680	18680	18670	193
595	20240111	092000	139159340	18670	18680	18680	18670	380
596	20240111	091900	132061660	18690	18670	18690	18670	550
597	20240111	091800	121784870	18670	18670	18680	18670	82
598	20240111	091700	120253570	18680	18680	18680	18670	81
599	20240111	091600	118740880	18680	18680	18680	18660	619
600	20240111	091500	107181240	18680	18680	18680	18670	158
601	20240111	091400	104229980	18690	18670	18690	18670	187
602	20240111	091300	100736840	18680	18710	18710	18680	576
603	20240111	091200	89964690	18700	18670	18710	18670	251
604	20240111	091100	85272550	18670	18680	18680	18670	56
605	20240111	091000	84226570	18680	18650	18690	18650	245
606	20240111	090900	79653650	18650	18690	18690	18640	373
607	20240111	090800	72690220	18690	18660	18700	18650	1052
608	20240111	090700	53024240	18660	18650	18660	18640	329
609	20240111	090600	46888780	18650	18690	18690	18650	30
610	20240111	090500	46328790	18670	18670	18670	18670	41
611	20240111	090400	45563320	18670	18660	18700	18650	441
612	20240111	090300	37322890	18660	18660	18660	18660	67
613	20240111	090200	36072670	18660	18700	18700	18650	256
614	20240111	090100	31286170	18700	18690	18700	18690	206
615	20240111	090000	27435310	18690	18640	18720	18640	1471