KissMeData/267850/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210000	12674127010	19000	19000	19000	19000	4632
3	20240108	205900	12674127010	19000	19000	19000	19000	0
4	20240108	205800	12674127010	19000	19000	19000	19000	0
5	20240108	205700	12674127010	19000	19000	19000	19000	0
6	20240108	205600	12674127010	19000	19000	19000	19000	0
7	20240108	205500	12674127010	19000	19000	19000	19000	0
8	20240108	205400	12674127010	19000	19000	19000	19000	0
9	20240108	205300	12674127010	19000	19000	19000	19000	0
10	20240108	205200	12674127010	19000	19000	19000	19000	0
11	20240108	205100	12674127010	19000	19000	19000	19000	0
12	20240108	205000	12674127010	19000	19000	19000	19000	0
13	20240108	204900	12674127010	19000	19000	19000	19000	0
14	20240108	204800	12674127010	19000	19000	19000	19000	0
15	20240108	204700	12674127010	19000	19000	19000	19000	0
16	20240108	204600	12674127010	19000	19000	19000	19000	0
17	20240108	204500	12674127010	19000	19000	19000	19000	0
18	20240108	204400	12674127010	19000	19000	19000	19000	0
19	20240108	204300	12674127010	19000	19000	19000	19000	0
20	20240108	204200	12674127010	19000	19000	19000	19000	0
21	20240108	204100	12674127010	19000	19000	19000	19000	0
22	20240108	204000	12674127010	19000	19000	19000	19000	0
23	20240108	203900	12674127010	19000	19000	19000	19000	0
24	20240108	203800	12674127010	19000	19000	19000	19000	0
25	20240108	203700	12674127010	19000	19000	19000	19000	0
26	20240108	203600	12674127010	19000	19000	19000	19000	0
27	20240108	203500	12674127010	19000	19000	19000	19000	0
28	20240108	203400	12674127010	19000	19000	19000	19000	0
29	20240108	203300	12674127010	19000	19000	19000	19000	0
30	20240108	203200	12674127010	19000	19000	19000	19000	0
31	20240108	203100	12674127010	19000	19000	19000	19000	0
32	20240108	203000	12674127010	19000	19000	19000	19000	4632
33	20240108	202900	12674127010	19000	19000	19000	19000	0
34	20240108	202800	12674127010	19000	19000	19000	19000	0
35	20240108	202700	12674127010	19000	19000	19000	19000	0
36	20240108	202600	12674127010	19000	19000	19000	19000	0
37	20240108	202500	12674127010	19000	19000	19000	19000	0
38	20240108	202400	12674127010	19000	19000	19000	19000	0
39	20240108	202300	12674127010	19000	19000	19000	19000	0
40	20240108	202200	12674127010	19000	19000	19000	19000	0
41	20240108	202100	12674127010	19000	19000	19000	19000	0
42	20240108	202000	12674127010	19000	19000	19000	19000	0
43	20240108	201900	12674127010	19000	19000	19000	19000	0
44	20240108	201800	12674127010	19000	19000	19000	19000	0
45	20240108	201700	12674127010	19000	19000	19000	19000	0
46	20240108	201600	12674127010	19000	19000	19000	19000	0
47	20240108	201500	12674127010	19000	19000	19000	19000	0
48	20240108	201400	12674127010	19000	19000	19000	19000	0
49	20240108	201300	12674127010	19000	19000	19000	19000	0
50	20240108	201200	12674127010	19000	19000	19000	19000	0
51	20240108	201100	12674127010	19000	19000	19000	19000	0
52	20240108	201000	12674127010	19000	19000	19000	19000	0
53	20240108	200900	12674127010	19000	19000	19000	19000	0
54	20240108	200800	12674127010	19000	19000	19000	19000	0
55	20240108	200700	12674127010	19000	19000	19000	19000	0
56	20240108	200600	12674127010	19000	19000	19000	19000	0
57	20240108	200500	12674127010	19000	19000	19000	19000	0
58	20240108	200400	12674127010	19000	19000	19000	19000	0
59	20240108	200300	12674127010	19000	19000	19000	19000	0
60	20240108	200200	12674127010	19000	19000	19000	19000	0
61	20240108	200100	12674127010	19000	19000	19000	19000	0
62	20240108	200000	12674127010	19000	19000	19000	19000	4632
63	20240108	195900	12674127010	19000	19000	19000	19000	0
64	20240108	195800	12674127010	19000	19000	19000	19000	0
65	20240108	195700	12674127010	19000	19000	19000	19000	0
66	20240108	195600	12674127010	19000	19000	19000	19000	0
67	20240108	195500	12674127010	19000	19000	19000	19000	0
68	20240108	195400	12674127010	19000	19000	19000	19000	0
69	20240108	195300	12674127010	19000	19000	19000	19000	0
70	20240108	195200	12674127010	19000	19000	19000	19000	0
71	20240108	195100	12674127010	19000	19000	19000	19000	0
72	20240108	195000	12674127010	19000	19000	19000	19000	0
73	20240108	194900	12674127010	19000	19000	19000	19000	0
74	20240108	194800	12674127010	19000	19000	19000	19000	0
75	20240108	194700	12674127010	19000	19000	19000	19000	0
76	20240108	194600	12674127010	19000	19000	19000	19000	0
77	20240108	194500	12674127010	19000	19000	19000	19000	0
78	20240108	194400	12674127010	19000	19000	19000	19000	0
79	20240108	194300	12674127010	19000	19000	19000	19000	0
80	20240108	194200	12674127010	19000	19000	19000	19000	0
81	20240108	194100	12674127010	19000	19000	19000	19000	0
82	20240108	194000	12674127010	19000	19000	19000	19000	0
83	20240108	193900	12674127010	19000	19000	19000	19000	0
84	20240108	193800	12674127010	19000	19000	19000	19000	0
85	20240108	193700	12674127010	19000	19000	19000	19000	0
86	20240108	193600	12674127010	19000	19000	19000	19000	0
87	20240108	193500	12674127010	19000	19000	19000	19000	0
88	20240108	193400	12674127010	19000	19000	19000	19000	0
89	20240108	193300	12674127010	19000	19000	19000	19000	0
90	20240108	193200	12674127010	19000	19000	19000	19000	0
91	20240108	193100	12674127010	19000	19000	19000	19000	0
92	20240108	193000	12674127010	19000	19000	19000	19000	4632
93	20240108	192900	12674127010	19000	19000	19000	19000	0
94	20240108	192800	12674127010	19000	19000	19000	19000	0
95	20240108	192700	12674127010	19000	19000	19000	19000	0
96	20240108	192600	12674127010	19000	19000	19000	19000	0
97	20240108	192500	12674127010	19000	19000	19000	19000	0
98	20240108	192400	12674127010	19000	19000	19000	19000	0
99	20240108	192300	12674127010	19000	19000	19000	19000	0
100	20240108	192200	12674127010	19000	19000	19000	19000	0
101	20240108	192100	12674127010	19000	19000	19000	19000	0
102	20240108	192000	12674127010	19000	19000	19000	19000	0
103	20240108	191900	12674127010	19000	19000	19000	19000	0
104	20240108	191800	12674127010	19000	19000	19000	19000	0
105	20240108	191700	12674127010	19000	19000	19000	19000	0
106	20240108	191600	12674127010	19000	19000	19000	19000	0
107	20240108	191500	12674127010	19000	19000	19000	19000	0
108	20240108	191400	12674127010	19000	19000	19000	19000	0
109	20240108	191300	12674127010	19000	19000	19000	19000	0
110	20240108	191200	12674127010	19000	19000	19000	19000	0
111	20240108	191100	12674127010	19000	19000	19000	19000	0
112	20240108	191000	12674127010	19000	19000	19000	19000	0
113	20240108	190900	12674127010	19000	19000	19000	19000	0
114	20240108	190800	12674127010	19000	19000	19000	19000	0
115	20240108	190700	12674127010	19000	19000	19000	19000	0
116	20240108	190600	12674127010	19000	19000	19000	19000	0
117	20240108	190500	12674127010	19000	19000	19000	19000	0
118	20240108	190400	12674127010	19000	19000	19000	19000	0
119	20240108	190300	12674127010	19000	19000	19000	19000	0
120	20240108	190200	12674127010	19000	19000	19000	19000	0
121	20240108	190100	12674127010	19000	19000	19000	19000	0
122	20240108	190000	12674127010	19000	19000	19000	19000	4632
123	20240108	185900	12674127010	19000	19000	19000	19000	0
124	20240108	185800	12674127010	19000	19000	19000	19000	0
125	20240108	185700	12674127010	19000	19000	19000	19000	0
126	20240108	185600	12674127010	19000	19000	19000	19000	0
127	20240108	185500	12674127010	19000	19000	19000	19000	0
128	20240108	185400	12674127010	19000	19000	19000	19000	0
129	20240108	185300	12674127010	19000	19000	19000	19000	0
130	20240108	185200	12674127010	19000	19000	19000	19000	0
131	20240108	185100	12674127010	19000	19000	19000	19000	0
132	20240108	185000	12674127010	19000	19000	19000	19000	0
133	20240108	184900	12674127010	19000	19000	19000	19000	0
134	20240108	184800	12674127010	19000	19000	19000	19000	0
135	20240108	184700	12674127010	19000	19000	19000	19000	0
136	20240108	184600	12674127010	19000	19000	19000	19000	0
137	20240108	184500	12674127010	19000	19000	19000	19000	0
138	20240108	184400	12674127010	19000	19000	19000	19000	0
139	20240108	184300	12674127010	19000	19000	19000	19000	0
140	20240108	184200	12674127010	19000	19000	19000	19000	0
141	20240108	184100	12674127010	19000	19000	19000	19000	0
142	20240108	184000	12674127010	19000	19000	19000	19000	0
143	20240108	183900	12674127010	19000	19000	19000	19000	0
144	20240108	183800	12674127010	19000	19000	19000	19000	0
145	20240108	183700	12674127010	19000	19000	19000	19000	0
146	20240108	183600	12674127010	19000	19000	19000	19000	0
147	20240108	183500	12674127010	19000	19000	19000	19000	0
148	20240108	183400	12674127010	19000	19000	19000	19000	0
149	20240108	183300	12674127010	19000	19000	19000	19000	0
150	20240108	183200	12674127010	19000	19000	19000	19000	0
151	20240108	183100	12674127010	19000	19000	19000	19000	0
152	20240108	183000	12674127010	19000	19000	19000	19000	4632
153	20240108	182900	12674127010	19000	19000	19000	19000	0
154	20240108	182800	12674127010	19000	19000	19000	19000	0
155	20240108	182700	12674127010	19000	19000	19000	19000	0
156	20240108	182600	12674127010	19000	19000	19000	19000	0
157	20240108	182500	12674127010	19000	19000	19000	19000	0
158	20240108	182400	12674127010	19000	19000	19000	19000	0
159	20240108	182300	12674127010	19000	19000	19000	19000	0
160	20240108	182200	12674127010	19000	19000	19000	19000	0
161	20240108	182100	12674127010	19000	19000	19000	19000	0
162	20240108	182000	12674127010	19000	19000	19000	19000	0
163	20240108	181900	12674127010	19000	19000	19000	19000	0
164	20240108	181800	12674127010	19000	19000	19000	19000	0
165	20240108	181700	12674127010	19000	19000	19000	19000	0
166	20240108	181600	12674127010	19000	19000	19000	19000	0
167	20240108	181500	12674127010	19000	19000	19000	19000	0
168	20240108	181400	12674127010	19000	19000	19000	19000	0
169	20240108	181300	12674127010	19000	19000	19000	19000	0
170	20240108	181200	12674127010	19000	19000	19000	19000	0
171	20240108	181100	12674127010	19000	19000	19000	19000	0
172	20240108	181000	12674127010	19000	19000	19000	19000	0
173	20240108	180900	12674127010	19000	19000	19000	19000	0
174	20240108	180800	12674127010	19000	19000	19000	19000	0
175	20240108	180700	12674127010	19000	19000	19000	19000	0
176	20240108	180600	12674127010	19000	19000	19000	19000	0
177	20240108	180500	12674127010	19000	19000	19000	19000	0
178	20240108	180400	12674127010	19000	19000	19000	19000	0
179	20240108	180300	12674127010	19000	19000	19000	19000	0
180	20240108	180200	12674127010	19000	19000	19000	19000	0
181	20240108	180100	12674127010	19000	19000	19000	19000	0
182	20240108	180000	12674127010	19000	19000	19000	19000	4632
183	20240108	175900	12674127010	19000	19000	19000	19000	0
184	20240108	175800	12674127010	19000	19000	19000	19000	0
185	20240108	175700	12674127010	19000	19000	19000	19000	0
186	20240108	175600	12674127010	19000	19000	19000	19000	0
187	20240108	175500	12674127010	19000	19000	19000	19000	0
188	20240108	175400	12674127010	19000	19000	19000	19000	0
189	20240108	175300	12674127010	19000	19000	19000	19000	0
190	20240108	175200	12674127010	19000	19000	19000	19000	0
191	20240108	175100	12674127010	19000	19000	19000	19000	0
192	20240108	175000	12674127010	19000	19000	19000	19000	0
193	20240108	174900	12674127010	19000	19000	19000	19000	0
194	20240108	174800	12674127010	19000	19000	19000	19000	0
195	20240108	174700	12674127010	19000	19000	19000	19000	0
196	20240108	174600	12674127010	19000	19000	19000	19000	0
197	20240108	174500	12674127010	19000	19000	19000	19000	0
198	20240108	174400	12674127010	19000	19000	19000	19000	0
199	20240108	174300	12674127010	19000	19000	19000	19000	0
200	20240108	174200	12674127010	19000	19000	19000	19000	0
201	20240108	174100	12674127010	19000	19000	19000	19000	0
202	20240108	174000	12674127010	19000	19000	19000	19000	0
203	20240108	173900	12674127010	19000	19000	19000	19000	0
204	20240108	173800	12674127010	19000	19000	19000	19000	0
205	20240108	173700	12674127010	19000	19000	19000	19000	0
206	20240108	173600	12674127010	19000	19000	19000	19000	0
207	20240108	173500	12674127010	19000	19000	19000	19000	0
208	20240108	173400	12674127010	19000	19000	19000	19000	0
209	20240108	173300	12674127010	19000	19000	19000	19000	0
210	20240108	173200	12674127010	19000	19000	19000	19000	0
211	20240108	173100	12674127010	19000	19000	19000	19000	0
212	20240108	173000	12674127010	19000	19000	19000	19000	4632
213	20240108	172900	12674127010	19000	19000	19000	19000	0
214	20240108	172800	12674127010	19000	19000	19000	19000	0
215	20240108	172700	12674127010	19000	19000	19000	19000	0
216	20240108	172600	12674127010	19000	19000	19000	19000	0
217	20240108	172500	12674127010	19000	19000	19000	19000	0
218	20240108	172400	12674127010	19000	19000	19000	19000	0
219	20240108	172300	12674127010	19000	19000	19000	19000	0
220	20240108	172200	12674127010	19000	19000	19000	19000	0
221	20240108	172100	12674127010	19000	19000	19000	19000	0
222	20240108	172000	12674127010	19000	19000	19000	19000	0
223	20240108	171900	12674127010	19000	19000	19000	19000	0
224	20240108	171800	12674127010	19000	19000	19000	19000	0
225	20240108	171700	12674127010	19000	19000	19000	19000	0
226	20240108	171600	12674127010	19000	19000	19000	19000	0
227	20240108	171500	12674127010	19000	19000	19000	19000	0
228	20240108	171400	12674127010	19000	19000	19000	19000	0
229	20240108	171300	12674127010	19000	19000	19000	19000	0
230	20240108	171200	12674127010	19000	19000	19000	19000	0
231	20240108	171100	12674127010	19000	19000	19000	19000	0
232	20240108	171000	12674127010	19000	19000	19000	19000	0
233	20240108	170900	12674127010	19000	19000	19000	19000	0
234	20240108	170800	12674127010	19000	19000	19000	19000	0
235	20240108	170700	12674127010	19000	19000	19000	19000	0
236	20240108	170600	12674127010	19000	19000	19000	19000	0
237	20240108	170500	12674127010	19000	19000	19000	19000	0
238	20240108	170400	12674127010	19000	19000	19000	19000	0
239	20240108	170300	12674127010	19000	19000	19000	19000	0
240	20240108	170200	12674127010	19000	19000	19000	19000	0
241	20240108	170100	12674127010	19000	19000	19000	19000	0
242	20240108	170000	12674127010	19000	19000	19000	19000	4632
243	20240108	165900	12674127010	19000	19000	19000	19000	0
244	20240108	165800	12674127010	19000	19000	19000	19000	0
245	20240108	165700	12674127010	19000	19000	19000	19000	0
246	20240108	165600	12674127010	19000	19000	19000	19000	0
247	20240108	165500	12674127010	19000	19000	19000	19000	0
248	20240108	165400	12674127010	19000	19000	19000	19000	0
249	20240108	165300	12674127010	19000	19000	19000	19000	0
250	20240108	165200	12674127010	19000	19000	19000	19000	0
251	20240108	165100	12674127010	19000	19000	19000	19000	0
252	20240108	165000	12674127010	19000	19000	19000	19000	0
253	20240108	164900	12674127010	19000	19000	19000	19000	0
254	20240108	164800	12674127010	19000	19000	19000	19000	0
255	20240108	164700	12674127010	19000	19000	19000	19000	0
256	20240108	164600	12674127010	19000	19000	19000	19000	0
257	20240108	164500	12674127010	19000	19000	19000	19000	0
258	20240108	164400	12674127010	19000	19000	19000	19000	0
259	20240108	164300	12674127010	19000	19000	19000	19000	0
260	20240108	164200	12674127010	19000	19000	19000	19000	0
261	20240108	164100	12674127010	19000	19000	19000	19000	0
262	20240108	164000	12674127010	19000	19000	19000	19000	0
263	20240108	163900	12674127010	19000	19000	19000	19000	0
264	20240108	163800	12674127010	19000	19000	19000	19000	0
265	20240108	163700	12674127010	19000	19000	19000	19000	0
266	20240108	163600	12674127010	19000	19000	19000	19000	0
267	20240108	163500	12674127010	19000	19000	19000	19000	0
268	20240108	163400	12674127010	19000	19000	19000	19000	0
269	20240108	163300	12674127010	19000	19000	19000	19000	0
270	20240108	163200	12674127010	19000	19000	19000	19000	0
271	20240108	163100	12674127010	19000	19000	19000	19000	0
272	20240108	163000	12674127010	19000	19000	19000	19000	4632
273	20240108	162900	12674127010	19000	19000	19000	19000	0
274	20240108	162800	12674127010	19000	19000	19000	19000	0
275	20240108	162700	12674127010	19000	19000	19000	19000	0
276	20240108	162600	12674127010	19000	19000	19000	19000	0
277	20240108	162500	12674127010	19000	19000	19000	19000	0
278	20240108	162400	12674127010	19000	19000	19000	19000	0
279	20240108	162300	12674127010	19000	19000	19000	19000	0
280	20240108	162200	12674127010	19000	19000	19000	19000	0
281	20240108	162100	12674127010	19000	19000	19000	19000	0
282	20240108	162000	12674127010	19000	19000	19000	19000	0
283	20240108	161900	12674127010	19000	19000	19000	19000	0
284	20240108	161800	12674127010	19000	19000	19000	19000	0
285	20240108	161700	12674127010	19000	19000	19000	19000	0
286	20240108	161600	12674127010	19000	19000	19000	19000	0
287	20240108	161500	12674127010	19000	19000	19000	19000	0
288	20240108	161400	12674127010	19000	19000	19000	19000	0
289	20240108	161300	12674127010	19000	19000	19000	19000	0
290	20240108	161200	12674127010	19000	19000	19000	19000	0
291	20240108	161100	12674127010	19000	19000	19000	19000	0
292	20240108	161000	12674127010	19000	19000	19000	19000	0
293	20240108	160900	12674127010	19000	19000	19000	19000	0
294	20240108	160800	12674127010	19000	19000	19000	19000	0
295	20240108	160700	12674127010	19000	19000	19000	19000	0
296	20240108	160600	12674127010	19000	19000	19000	19000	0
297	20240108	160500	12674127010	19000	19000	19000	19000	0
298	20240108	160400	12674127010	19000	19000	19000	19000	0
299	20240108	160300	12674127010	19000	19000	19000	19000	0
300	20240108	160200	12674127010	19000	19000	19000	19000	0
301	20240108	160100	12674127010	19000	19000	19000	19000	0
302	20240108	160000	12674127010	19000	19000	19000	19000	4632
303	20240108	155900	12674127010	19000	19000	19000	19000	0
304	20240108	155800	12674127010	19000	19000	19000	19000	0
305	20240108	155700	12674127010	19000	19000	19000	19000	0
306	20240108	155600	12674127010	19000	19000	19000	19000	0
307	20240108	155500	12674127010	19000	19000	19000	19000	0
308	20240108	155400	12674127010	19000	19000	19000	19000	0
309	20240108	155300	12674127010	19000	19000	19000	19000	0
310	20240108	155200	12674127010	19000	19000	19000	19000	0
311	20240108	155100	12674127010	19000	19000	19000	19000	0
312	20240108	155000	12674127010	19000	19000	19000	19000	0
313	20240108	154900	12674127010	19000	19000	19000	19000	0
314	20240108	154800	12674127010	19000	19000	19000	19000	0
315	20240108	154700	12674127010	19000	19000	19000	19000	0
316	20240108	154600	12674127010	19000	19000	19000	19000	0
317	20240108	154500	12674127010	19000	19000	19000	19000	0
318	20240108	154400	12674127010	19000	19000	19000	19000	0
319	20240108	154300	12674127010	19000	19000	19000	19000	0
320	20240108	154200	12674127010	19000	19000	19000	19000	0
321	20240108	154100	12674127010	19000	19000	19000	19000	0
322	20240108	154000	12674127010	19000	19000	19000	19000	0
323	20240108	153900	12674127010	19000	19000	19000	19000	0
324	20240108	153800	12674127010	19000	19000	19000	19000	0
325	20240108	153700	12674127010	19000	19000	19000	19000	0
326	20240108	153600	12674127010	19000	19000	19000	19000	0
327	20240108	153500	12674127010	19000	19000	19000	19000	0
328	20240108	153400	12674127010	19000	19000	19000	19000	0
329	20240108	153300	12674127010	19000	19000	19000	19000	0
330	20240108	153200	12674127010	19000	19000	19000	19000	0
331	20240108	153100	12674127010	19000	19000	19000	19000	0
332	20240108	153000	12674127010	19000	19000	19000	19000	9264
333	20240108	152900	12586119010	18940	18940	18940	18940	0
334	20240108	152800	12586119010	18940	18940	18940	18940	0
335	20240108	152700	12586119010	18940	18940	18940	18940	0
336	20240108	152600	12586119010	18940	18940	18940	18940	0
337	20240108	152500	12586119010	18940	18940	18940	18940	0
338	20240108	152400	12586119010	18940	18940	18940	18940	0
339	20240108	152300	12586119010	18940	18940	18940	18940	0
340	20240108	152200	12586119010	18940	18940	18940	18940	0
341	20240108	152100	12586119010	18940	18940	18940	18940	0
342	20240108	152000	12586119010	18940	18940	18940	18940	0
343	20240108	151900	12586119010	18940	18930	18950	18900	653
344	20240108	151800	12573755980	18910	18910	18930	18900	91
345	20240108	151700	12572035440	18930	18890	18940	18890	228
346	20240108	151600	12567720210	18890	18940	18940	18890	173
347	20240108	151500	12564447490	18940	18880	18940	18880	1356
348	20240108	151400	12538803010	18880	18880	18880	18880	80
349	20240108	151300	12537292610	18880	18900	18910	18870	1229
350	20240108	151200	12514079550	18880	18900	18910	18870	368
351	20240108	151100	12507129110	18890	18880	18890	18870	658
352	20240108	151000	12494704510	18910	18890	18910	18880	312
353	20240108	150900	12488811680	18900	18880	18920	18870	174
354	20240108	150800	12485526680	18880	18890	18890	18880	969
355	20240108	150700	12467227570	18890	18920	18920	18890	265
356	20240108	150600	12462216740	18920	18900	18940	18900	259
357	20240108	150500	12457317010	18890	18890	18900	18880	675
358	20240108	150400	12444572090	18880	18890	18890	18880	123
359	20240108	150300	12442248970	18890	18910	18910	18880	51
360	20240108	150200	12441285250	18920	18910	18920	18890	380
361	20240108	150100	12434102820	18920	18930	18930	18920	584
362	20240108	150000	12423052730	18930	18940	18940	18920	283
363	20240108	145900	12417695120	18940	18930	18940	18930	90
364	20240108	145800	12415990620	18940	18930	18940	18920	171
365	20240108	145700	12412753740	18930	18930	18930	18920	111
366	20240108	145600	12410652550	18930	18940	18940	18930	202
367	20240108	145500	12406827690	18930	18930	18930	18930	42
368	20240108	145400	12406032630	18930	18900	18930	18900	35
369	20240108	145300	12405370400	18920	18920	18920	18900	442
370	20240108	145200	12397007780	18920	18910	18920	18880	45
371	20240108	145100	12396157480	18880	18880	18880	18880	0
372	20240108	145000	12396157480	18880	18940	18940	18880	14
373	20240108	144900	12395892440	18870	18870	18870	18870	56
374	20240108	144800	12394835720	18870	18940	18940	18870	152
375	20240108	144700	12391966060	18870	18920	18950	18870	128
376	20240108	144600	12389549050	18910	18890	18910	18870	1360
377	20240108	144500	12363881980	18890	18930	18930	18880	260
378	20240108	144400	12358971090	18930	18920	18930	18890	297
379	20240108	144300	12353357780	18920	18930	18930	18900	1466
380	20240108	144200	12325641870	18920	18940	18940	18920	70
381	20240108	144100	12324316670	18940	18940	18940	18940	552
382	20240108	144000	12313861790	18940	18950	18950	18940	34
383	20240108	143900	12313217630	18940	18930	18940	18930	24
384	20240108	143800	12312763080	18940	18960	18960	18930	83
385	20240108	143700	12311190640	18960	18900	18960	18900	207
386	20240108	143600	12307270840	18890	18890	18900	18890	254
387	20240108	143500	12302471980	18890	18910	18910	18890	14
388	20240108	143400	12302207470	18890	18890	18910	18890	219
389	20240108	143300	12298069320	18880	18890	18900	18880	122
390	20240108	143200	12295764170	18890	18890	18890	18890	6
391	20240108	143100	12295650830	18890	18890	18890	18890	10
392	20240108	143000	12295461930	18900	18870	18900	18870	14
393	20240108	142900	12295197510	18870	18900	18900	18870	1047
394	20240108	142800	12275423270	18910	18910	18910	18910	31
395	20240108	142700	12274837060	18900	18900	18900	18900	21
396	20240108	142600	12274440160	18900	18910	18910	18900	296
397	20240108	142500	12268845140	18900	18950	18950	18900	479
398	20240108	142400	12259782920	19000	19000	19000	19000	42
399	20240108	142300	12258984920	19000	18950	19000	18950	506
400	20240108	142200	12249395620	18950	18950	18950	18950	85
401	20240108	142100	12247784870	19000	19000	19000	19000	1
402	20240108	142000	12247765870	19010	19020	19020	18920	74
403	20240108	141900	12246364570	19020	19020	19020	19020	2
404	20240108	141800	12246326530	19020	19020	19020	19020	6
405	20240108	141700	12246212410	19040	18930	19040	18910	2921
406	20240108	141600	12190927280	18930	18960	18960	18930	353
407	20240108	141500	12184242200	18950	18960	18970	18950	56
408	20240108	141400	12183180440	18960	19040	19040	18960	11
409	20240108	141300	12182971800	19000	19040	19040	19000	8
410	20240108	141200	12182819680	19040	19030	19040	19030	500
411	20240108	141100	12173301880	18950	19040	19040	18950	17
412	20240108	141000	12172979550	18940	18940	18940	18940	130
413	20240108	140900	12170517350	19040	19040	19040	18940	196
414	20240108	140800	12166791330	19040	19030	19040	19030	264
415	20240108	140700	12161764970	19040	19000	19040	19000	14
416	20240108	140600	12161498850	19000	18970	19000	18970	253
417	20240108	140500	12156694620	18960	18910	18960	18900	3183
418	20240108	140400	12096530700	18920	18940	18940	18910	736
419	20240108	140300	12082601350	18930	18930	18930	18930	128
420	20240108	140200	12080178310	18930	18940	18940	18930	54
421	20240108	140100	12079155890	18940	18940	18940	18940	31
422	20240108	140000	12078568750	18960	18960	18960	18960	2
423	20240108	135900	12078530830	18960	18960	18960	18960	2
424	20240108	135800	12078492910	18940	18960	18960	18940	9
425	20240108	135700	12078322290	18960	18960	18960	18960	1
426	20240108	135600	12078303330	18960	18950	18960	18880	193
427	20240108	135500	12074652730	18950	18950	18950	18950	164
428	20240108	135400	12071544930	18960	18950	18960	18950	58
429	20240108	135300	12070445380	18950	18940	18950	18940	535
430	20240108	135200	12060307640	18940	18950	18950	18940	16
431	20240108	135100	12060004490	18950	18960	18960	18950	205
432	20240108	135000	12056118690	18960	18960	18960	18860	109
433	20240108	134900	12054052650	18960	19000	19000	18860	882
434	20240108	134800	12037365110	18940	18940	18940	18920	36
435	20240108	134700	12036683470	18940	18920	18940	18920	164
436	20240108	134600	12033579350	18920	18900	18920	18900	110
437	20240108	134500	12031499910	18900	18890	18900	18850	926
438	20240108	134400	12014026180	18890	18880	18890	18870	43
439	20240108	134300	12013213950	18890	18890	18900	18890	81
440	20240108	134200	12011683850	18890	18890	18890	18850	84
441	20240108	134100	12010099690	18850	18890	18890	18850	358
442	20240108	134000	12003348750	18890	18860	18890	18860	217
443	20240108	133900	11999255830	18860	18870	18900	18850	1297
444	20240108	133800	11974797850	18860	18870	18870	18860	209
445	20240108	133700	11970855320	18870	18860	18870	18860	150
446	20240108	133600	11968026300	18860	18860	18860	18860	330
447	20240108	133500	11961802500	18860	18870	18870	18860	918
448	20240108	133400	11944482690	18870	18920	18920	18860	156
449	20240108	133300	11941538540	18870	18870	18870	18860	812
450	20240108	133200	11926223340	18870	18930	18930	18870	171
451	20240108	133100	11922995370	18930	18860	18930	18860	223
452	20240108	133000	11918786460	18860	18940	18940	18860	1216
453	20240108	132900	11895839360	18880	18890	18890	18880	280
454	20240108	132800	11890551960	18880	18880	18950	18880	252
455	20240108	132700	11885790050	18950	18930	18970	18880	5326
456	20240108	132600	11785135090	18920	18960	19040	18920	1617
457	20240108	132500	11754514290	19040	18960	19040	18960	336
458	20240108	132400	11748120270	19040	19050	19050	19040	2
459	20240108	132300	11748082180	18960	18960	18970	18960	477
460	20240108	132200	11739038220	18970	18970	18970	18970	291
461	20240108	132100	11733517950	18970	18990	19020	18970	312
462	20240108	132000	11727594420	18990	19060	19060	18990	558
463	20240108	131900	11716986350	19060	19070	19070	19060	162
464	20240108	131800	11713897030	19080	19040	19090	19040	398
465	20240108	131700	11706311770	19040	19040	19040	19000	19
466	20240108	131600	11705950050	19000	19040	19040	18990	93
467	20240108	131500	11704182210	19000	19020	19020	19000	795
468	20240108	131400	11689071440	19020	19060	19060	19020	310
469	20240108	131300	11683169290	19050	19050	19060	19040	456
470	20240108	131200	11674482970	19050	18980	19050	18980	323
471	20240108	131100	11668344780	18980	18980	18980	18980	70
472	20240108	131000	11667016180	18990	18920	18990	18920	333
473	20240108	130900	11660709480	18930	18920	18930	18920	207
474	20240108	130800	11656792920	18920	18950	19050	18910	702
475	20240108	130700	11643485580	18950	18980	18980	18950	345
476	20240108	130600	11636937840	18980	18950	18980	18950	841
477	20240108	130500	11620996970	18960	18910	18960	18910	436
478	20240108	130400	11612731230	18900	18980	18980	18900	1657
479	20240108	130300	11581357590	18970	18950	19010	18950	462
480	20240108	130200	11572589090	18900	18800	18900	18800	614
481	20240108	130100	11561017220	18790	18810	18880	18780	5062
482	20240108	130000	11465814720	18810	18960	18970	18800	10301
483	20240108	125900	11271206920	19010	19030	19030	18950	1391
484	20240108	125800	11244830480	18960	18990	18990	18950	4109
485	20240108	125700	11166927200	18990	19010	19020	18990	465
486	20240108	125600	11158090350	19000	19000	19050	19000	265
487	20240108	125500	11153054640	19000	19010	19050	19000	693
488	20240108	125400	11139884300	19060	19070	19070	19010	104
489	20240108	125300	11137906510	19050	19060	19080	19000	1972
490	20240108	125200	11100378860	19060	19070	19070	19020	25
491	20240108	125100	11099902310	19080	18980	19090	18980	218
492	20240108	125000	11095751880	19070	19040	19070	18980	9507
493	20240108	124900	10915077080	19040	19090	19090	19040	980
494	20240108	124800	10896411990	19100	19120	19150	19090	2352
495	20240108	124700	10851439130	19120	19030	19120	19020	1903
496	20240108	124600	10815174750	19030	19080	19090	19010	3895
497	20240108	124500	10741095100	19050	19100	19150	19010	5067
498	20240108	124400	10644430840	19100	19190	19190	19100	5151
499	20240108	124300	10545878320	19200	19160	19200	19110	4744
500	20240108	124200	10455097120	19160	19230	19240	19140	6643
501	20240108	124100	10327663110	19230	19250	19270	19230	1815
502	20240108	124000	10292740700	19240	19260	19260	19230	1042
503	20240108	123900	10272686190	19260	19300	19300	19250	1911
504	20240108	123800	10235841420	19250	19270	19320	19240	1405
505	20240108	123700	10208768680	19250	19380	19380	19220	9285
506	20240108	123600	10029676790	19380	19380	19400	19370	2915
507	20240108	123500	9973183320	19420	19420	19420	19380	3013
508	20240108	123400	9914728790	19410	19380	19550	19360	6638
509	20240108	123300	9785930270	19390	19480	19540	19390	19216
510	20240108	123200	9412334780	19590	19500	19600	19460	6538
511	20240108	123100	9284836880	19500	19580	19630	19490	6029
512	20240108	123000	9166912950	19620	19710	19710	19510	9761
513	20240108	122900	8975531690	19710	19770	19800	19690	3775
514	20240108	122800	8901075250	19790	19800	19800	19740	4405
515	20240108	122700	8813990190	19800	19790	19830	19790	2211
516	20240108	122600	8770203410	19840	19770	19880	19710	8319
517	20240108	122500	8605472910	19740	19940	19960	19700	13106
518	20240108	122400	8345995190	19950	19990	19990	19950	5279
519	20240108	122300	8240603040	20000	19960	20000	19960	1993
520	20240108	122200	8200794610	19970	19990	20200	19970	22160
521	20240108	122100	7755687250	20000	19950	20050	19930	9333
522	20240108	122000	7569353190	19950	20150	20150	19920	9689
523	20240108	121900	7375443180	20100	19900	20200	19890	19202
524	20240108	121800	6990187470	19900	20050	20050	19600	28684
525	20240108	121700	6420785650	20000	20050	20150	19990	8693
526	20240108	121600	6246441920	20050	20250	20300	19980	31699
527	20240108	121500	5607096560	20250	19940	20400	19940	67227
528	20240108	121400	4246937430	19980	20100	20200	19800	32390
529	20240108	121300	3599161120	20100	19950	20400	19600	78847
530	20240108	121200	2015692670	19950	18970	20100	18970	65687
531	20240108	121100	721294070	18950	18950	18950	18950	7
532	20240108	121000	721161420	18940	18940	18940	18940	10
533	20240108	120900	720972020	18940	18940	18940	18940	12
534	20240108	120800	720744740	18950	18940	18950	18940	102
535	20240108	120700	718811860	18940	18940	18940	18940	0
536	20240108	120600	718811860	18940	18940	18940	18940	1
537	20240108	120500	718792920	18950	18950	18950	18950	15
538	20240108	120400	718508670	18940	18940	18940	18940	1
539	20240108	120300	718489730	18960	18960	18960	18960	302
540	20240108	120200	712763810	18960	18960	18960	18960	7
541	20240108	120100	712631090	18960	18960	18960	18960	62
542	20240108	120000	711455570	18960	18960	18960	18960	2
543	20240108	115900	711417650	18940	18960	18960	18940	3
544	20240108	115800	711360810	18940	18950	18950	18940	2
545	20240108	115700	711322920	18950	18960	18960	18950	124
546	20240108	115600	708972110	18960	18960	18960	18960	0
547	20240108	115500	708972110	18960	18960	18960	18960	3
548	20240108	115400	708915230	18960	18960	18960	18960	0
549	20240108	115300	708915230	18960	18960	18960	18960	0
550	20240108	115200	708915230	18960	18950	18960	18950	18
551	20240108	115100	708574120	18950	18950	18950	18950	3
552	20240108	115000	708517270	18950	18950	18950	18950	1
553	20240108	114900	708498320	18950	18950	18950	18950	1
554	20240108	114800	708479370	18950	18950	18950	18950	1
555	20240108	114700	708460420	18950	18950	18950	18950	95
556	20240108	114600	706660170	18950	18950	18950	18950	0
557	20240108	114500	706660170	18950	18950	18950	18950	2
558	20240108	114400	706622270	18950	18950	18950	18950	0
559	20240108	114300	706622270	18950	18950	18950	18950	200
560	20240108	114200	702832270	18960	18950	18960	18950	258
561	20240108	114100	697943150	18960	18970	18970	18960	3
562	20240108	114000	697886250	18970	18970	18970	18970	1
563	20240108	113900	697867280	18950	18950	18950	18950	1
564	20240108	113800	697848330	18950	18950	18950	18950	51
565	20240108	113700	696881880	18980	18940	18980	18940	159
566	20240108	113600	693869150	18930	18920	18930	18920	50
567	20240108	113500	692923060	18920	18920	18920	18920	101
568	20240108	113400	691012140	18940	18940	18940	18940	1
569	20240108	113300	690993200	18940	18940	18940	18940	4
570	20240108	113200	690917440	18900	18920	18920	18900	148
571	20240108	113100	688119840	18910	18910	18970	18910	210
572	20240108	113000	684136320	18970	18970	18970	18970	0
573	20240108	112900	684136320	18970	18920	18970	18920	185
574	20240108	112800	680632570	18920	18970	18970	18920	9
575	20240108	112700	680461940	18970	18970	18970	18970	1
576	20240108	112600	680442970	18960	18960	18960	18960	1
577	20240108	112500	680424010	18960	18960	18960	18960	1
578	20240108	112400	680405050	18920	18920	18920	18920	62
579	20240108	112300	679232010	18920	18980	18980	18920	2
580	20240108	112200	679194110	18930	18930	18930	18930	1
581	20240108	112100	679175180	18930	18930	18930	18930	3
582	20240108	112000	679118390	18920	18920	18920	18920	1
583	20240108	111900	679099470	18910	18910	18910	18910	0
584	20240108	111800	679099470	18910	18910	18910	18910	32
585	20240108	111700	678494350	18980	18910	18980	18910	94
586	20240108	111600	676713170	18910	18910	18910	18910	1
587	20240108	111500	676694260	18980	18980	18980	18980	206
588	20240108	111400	672784380	18910	18910	18910	18910	14
589	20240108	111300	672519640	18910	18910	18910	18910	67
590	20240108	111200	671252670	18910	18910	18910	18910	31
591	20240108	111100	670666460	18940	18940	18940	18940	89
592	20240108	111000	668980800	18940	18940	18940	18940	249
593	20240108	110900	664264740	18940	18980	18980	18940	11
594	20240108	110800	664056000	18980	18940	18980	18940	67
595	20240108	110700	662786420	18940	18940	18940	18940	0
596	20240108	110600	662786420	18940	18980	18980	18940	7
597	20240108	110500	662653680	18950	18950	18950	18950	2
598	20240108	110400	662615780	18950	18950	18950	18950	1
599	20240108	110300	662596830	18940	18940	18940	18940	190
600	20240108	110200	658998230	18940	18940	18940	18940	0
601	20240108	110100	658998230	18940	18940	18940	18940	101
602	20240108	110000	657085290	19000	18960	19000	18950	551
603	20240108	105900	646634100	18970	18950	18970	18940	137
604	20240108	105800	644036710	18940	18940	18940	18940	348
605	20240108	105700	637445590	18940	18940	18940	18940	1
606	20240108	105600	637426650	18950	18950	18950	18950	4
607	20240108	105500	637350850	18950	18940	18950	18940	156
608	20240108	105400	634395700	18940	18850	18940	18850	25
609	20240108	105300	633924000	18850	18850	18850	18850	0
610	20240108	105200	633924000	18850	18860	18860	18850	104
611	20240108	105100	631962650	18860	18860	18900	18860	90
612	20240108	105000	630264970	18860	18860	18860	18860	0
613	20240108	104900	630264970	18860	18860	18860	18860	121
614	20240108	104800	627982910	18870	18870	18870	18870	14
615	20240108	104700	627718730	18860	18860	18860	18860	1
616	20240108	104600	627699870	18860	18860	18870	18860	96
617	20240108	104500	625888370	18860	18860	18860	18860	1
618	20240108	104400	625869510	18860	18860	18860	18860	1
619	20240108	104300	625850650	18870	18870	18870	18870	0
620	20240108	104200	625850650	18870	18870	18870	18870	0
621	20240108	104100	625850650	18870	18870	18870	18870	41
622	20240108	104000	625076980	18870	18870	18940	18870	39
623	20240108	103900	624340910	18870	18870	18870	18870	0
624	20240108	103800	624340910	18870	18870	18870	18870	1
625	20240108	103700	624322040	18850	18850	18850	18850	1
626	20240108	103600	624303190	18850	18850	18850	18850	0
627	20240108	103500	624303190	18850	18940	18940	18850	11
628	20240108	103400	624095570	18830	18830	18830	18830	1
629	20240108	103300	624076740	18960	18960	18960	18960	7
630	20240108	103200	623944020	18970	18830	18970	18830	220
631	20240108	103100	619791660	18820	18830	18830	18820	2
632	20240108	103000	619754010	18830	18750	18830	18750	60
633	20240108	102900	618624690	18820	18820	18830	18820	120
634	20240108	102800	616365600	18830	18730	18830	18730	268
635	20240108	102700	611345260	18730	18840	18840	18730	1633
636	20240108	102600	580692790	18880	18840	18880	18840	21
637	20240108	102500	580297110	18880	18840	18880	18840	41
638	20240108	102400	579524630	18850	18880	18880	18850	222
639	20240108	102300	575339900	18850	18850	18850	18850	1
640	20240108	102200	575321050	18890	18890	18890	18890	53
641	20240108	102100	574319880	18830	18850	18960	18800	2238
642	20240108	102000	532217200	18830	18980	18980	18830	1254
643	20240108	101900	508529790	18980	18980	18980	18980	0
644	20240108	101800	508529790	18980	18980	18980	18980	3
645	20240108	101700	508472850	18950	18950	18950	18950	1
646	20240108	101600	508453900	18950	18950	18950	18950	0
647	20240108	101500	508453900	18950	18950	18950	18950	0
648	20240108	101400	508453900	18950	18950	18950	18950	1
649	20240108	101300	508434950	18950	18950	18950	18950	1
650	20240108	101200	508416000	18980	18940	18980	18940	185
651	20240108	101100	504910100	18940	18940	18940	18940	1
652	20240108	101000	504891160	18940	18940	18940	18940	58
653	20240108	100900	503792640	18940	18940	18970	18940	64
654	20240108	100800	502580420	18930	18930	18930	18930	68
655	20240108	100700	501293180	18930	18930	18930	18930	4
656	20240108	100600	501217460	18840	18910	18910	18840	1300
657	20240108	100500	476661990	18980	18980	18980	18980	1
658	20240108	100400	476643010	18900	18900	18900	18900	0
659	20240108	100300	476643010	18900	18950	18950	18900	518
660	20240108	100200	466851470	18990	18990	18990	18990	0
661	20240108	100100	466851470	18990	18990	18990	18990	0
662	20240108	100000	466851470	18990	18990	18990	18990	1
663	20240108	095900	466832480	18960	19000	19000	18960	139
664	20240108	095800	464192880	18960	18980	19000	18960	100
665	20240108	095700	462295460	18980	18980	18980	18980	10
666	20240108	095600	462105660	19000	18990	19000	18990	10
667	20240108	095500	461915730	18890	18950	19000	18890	116
668	20240108	095400	459716090	18950	18890	18950	18880	5
669	20240108	095300	459621540	18880	18910	18910	18880	37
670	20240108	095200	458922050	18910	18910	18910	18910	23
671	20240108	095100	458487120	18880	18880	18880	18880	61
672	20240108	095000	457335440	18880	18880	18880	18870	140
673	20240108	094900	454692250	18880	18850	18880	18840	383
674	20240108	094800	447474050	18840	18850	18880	18840	750
675	20240108	094700	433338810	18860	18840	18860	18840	500
676	20240108	094600	423917810	18840	18880	18880	18840	29
677	20240108	094500	423370620	18860	18910	18910	18850	1193
678	20240108	094400	400879750	19010	19010	19010	19010	1
679	20240108	094300	400860740	19020	19020	19020	19020	8
680	20240108	094200	400708580	19030	19030	19030	19030	0
681	20240108	094100	400708580	19030	19030	19030	19030	0
682	20240108	094000	400708580	19030	19030	19030	19030	110
683	20240108	093900	398615280	19030	19030	19030	19030	10
684	20240108	093800	398424980	19030	19030	19030	19030	12
685	20240108	093700	398196620	19050	19040	19050	19020	285
686	20240108	093600	392769860	19050	18840	19050	18800	481
687	20240108	093500	383686570	18800	18800	18840	18800	491
688	20240108	093400	374455570	18800	18800	18800	18800	503
689	20240108	093300	364999170	18810	18850	18850	18810	184
690	20240108	093200	361532900	18860	18870	18870	18860	750
691	20240108	093100	347381950	18900	18900	18900	18900	50
692	20240108	093000	346436950	18870	18880	18970	18870	87
693	20240108	092900	344794310	18950	18920	18950	18860	596
694	20240108	092800	333532000	18930	18980	18980	18930	1997
695	20240108	092700	295685430	18990	19040	19040	18980	23
696	20240108	092600	295248620	19050	19040	19050	19040	6
697	20240108	092500	295134330	19050	19030	19050	18990	4356
698	20240108	092400	212231940	19000	19040	19040	18970	113
699	20240108	092300	210086580	19040	18970	19040	18970	134
700	20240108	092200	207537250	19040	19040	19040	19040	176
701	20240108	092100	204186210	18970	18970	18970	18970	223
702	20240108	092000	199955900	18970	18970	18970	18970	42
703	20240108	091900	199159160	18970	18970	18970	18970	1
704	20240108	091800	199140190	19040	19040	19040	19040	315
705	20240108	091700	193142590	19050	19000	19050	18990	1325
706	20240108	091600	167938300	18990	18980	18990	18930	567
707	20240108	091500	157181720	18980	18990	18990	18980	48
708	20240108	091400	156270310	18990	19000	19000	18940	378
709	20240108	091300	149095110	19000	19000	19000	19000	1
710	20240108	091200	149076110	19020	18970	19020	18970	1508
711	20240108	091100	120425600	18950	18970	18970	18950	32
712	20240108	091000	119818660	18980	18990	18990	18980	92
713	20240108	090900	118072270	19000	19050	19050	19000	604
714	20240108	090800	106592340	19050	19000	19050	19000	179
715	20240108	090700	103183940	19000	19000	19000	19000	32
716	20240108	090600	102575940	19040	18980	19080	18980	324
717	20240108	090500	96409180	18980	18970	18980	18880	94
718	20240108	090400	94628460	18970	18900	18970	18880	461
719	20240108	090300	85901600	18930	18930	18930	18930	0
720	20240108	090200	85901600	18930	18930	18940	18930	1175
721	20240108	090100	63657980	18930	18800	18940	18800	521
722	20240108	090000	53817050	18860	18800	18870	18700	2766