KissMeData/218410/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204400	2572856490	17750	17750	17750	17750	1840
3	20240105	204300	2572856490	17750	17750	17750	17750	0
4	20240105	204200	2572856490	17750	17750	17750	17750	0
5	20240105	204100	2572856490	17750	17750	17750	17750	0
6	20240105	204000	2572856490	17750	17750	17750	17750	0
7	20240105	203900	2572856490	17750	17750	17750	17750	0
8	20240105	203800	2572856490	17750	17750	17750	17750	0
9	20240105	203700	2572856490	17750	17750	17750	17750	0
10	20240105	203600	2572856490	17750	17750	17750	17750	0
11	20240105	203500	2572856490	17750	17750	17750	17750	0
12	20240105	203400	2572856490	17750	17750	17750	17750	0
13	20240105	203300	2572856490	17750	17750	17750	17750	0
14	20240105	203200	2572856490	17750	17750	17750	17750	0
15	20240105	203100	2572856490	17750	17750	17750	17750	0
16	20240105	203000	2572856490	17750	17750	17750	17750	0
17	20240105	202900	2572856490	17750	17750	17750	17750	0
18	20240105	202800	2572856490	17750	17750	17750	17750	0
19	20240105	202700	2572856490	17750	17750	17750	17750	0
20	20240105	202600	2572856490	17750	17750	17750	17750	0
21	20240105	202500	2572856490	17750	17750	17750	17750	0
22	20240105	202400	2572856490	17750	17750	17750	17750	0
23	20240105	202300	2572856490	17750	17750	17750	17750	0
24	20240105	202200	2572856490	17750	17750	17750	17750	0
25	20240105	202100	2572856490	17750	17750	17750	17750	0
26	20240105	202000	2572856490	17750	17750	17750	17750	0
27	20240105	201900	2572856490	17750	17750	17750	17750	0
28	20240105	201800	2572856490	17750	17750	17750	17750	0
29	20240105	201700	2572856490	17750	17750	17750	17750	0
30	20240105	201600	2572856490	17750	17750	17750	17750	0
31	20240105	201500	2572856490	17750	17750	17750	17750	0
32	20240105	201400	2572856490	17750	17750	17750	17750	1840
33	20240105	201300	2572856490	17750	17750	17750	17750	0
34	20240105	201200	2572856490	17750	17750	17750	17750	0
35	20240105	201100	2572856490	17750	17750	17750	17750	0
36	20240105	201000	2572856490	17750	17750	17750	17750	0
37	20240105	200900	2572856490	17750	17750	17750	17750	0
38	20240105	200800	2572856490	17750	17750	17750	17750	0
39	20240105	200700	2572856490	17750	17750	17750	17750	0
40	20240105	200600	2572856490	17750	17750	17750	17750	0
41	20240105	200500	2572856490	17750	17750	17750	17750	0
42	20240105	200400	2572856490	17750	17750	17750	17750	0
43	20240105	200300	2572856490	17750	17750	17750	17750	0
44	20240105	200200	2572856490	17750	17750	17750	17750	0
45	20240105	200100	2572856490	17750	17750	17750	17750	0
46	20240105	200000	2572856490	17750	17750	17750	17750	0
47	20240105	195900	2572856490	17750	17750	17750	17750	0
48	20240105	195800	2572856490	17750	17750	17750	17750	0
49	20240105	195700	2572856490	17750	17750	17750	17750	0
50	20240105	195600	2572856490	17750	17750	17750	17750	0
51	20240105	195500	2572856490	17750	17750	17750	17750	0
52	20240105	195400	2572856490	17750	17750	17750	17750	0
53	20240105	195300	2572856490	17750	17750	17750	17750	0
54	20240105	195200	2572856490	17750	17750	17750	17750	0
55	20240105	195100	2572856490	17750	17750	17750	17750	0
56	20240105	195000	2572856490	17750	17750	17750	17750	0
57	20240105	194900	2572856490	17750	17750	17750	17750	0
58	20240105	194800	2572856490	17750	17750	17750	17750	0
59	20240105	194700	2572856490	17750	17750	17750	17750	0
60	20240105	194600	2572856490	17750	17750	17750	17750	0
61	20240105	194500	2572856490	17750	17750	17750	17750	0
62	20240105	194400	2572856490	17750	17750	17750	17750	1840
63	20240105	194300	2572856490	17750	17750	17750	17750	0
64	20240105	194200	2572856490	17750	17750	17750	17750	0
65	20240105	194100	2572856490	17750	17750	17750	17750	0
66	20240105	194000	2572856490	17750	17750	17750	17750	0
67	20240105	193900	2572856490	17750	17750	17750	17750	0
68	20240105	193800	2572856490	17750	17750	17750	17750	0
69	20240105	193700	2572856490	17750	17750	17750	17750	0
70	20240105	193600	2572856490	17750	17750	17750	17750	0
71	20240105	193500	2572856490	17750	17750	17750	17750	0
72	20240105	193400	2572856490	17750	17750	17750	17750	0
73	20240105	193300	2572856490	17750	17750	17750	17750	0
74	20240105	193200	2572856490	17750	17750	17750	17750	0
75	20240105	193100	2572856490	17750	17750	17750	17750	0
76	20240105	193000	2572856490	17750	17750	17750	17750	0
77	20240105	192900	2572856490	17750	17750	17750	17750	0
78	20240105	192800	2572856490	17750	17750	17750	17750	0
79	20240105	192700	2572856490	17750	17750	17750	17750	0
80	20240105	192600	2572856490	17750	17750	17750	17750	0
81	20240105	192500	2572856490	17750	17750	17750	17750	0
82	20240105	192400	2572856490	17750	17750	17750	17750	0
83	20240105	192300	2572856490	17750	17750	17750	17750	0
84	20240105	192200	2572856490	17750	17750	17750	17750	0
85	20240105	192100	2572856490	17750	17750	17750	17750	0
86	20240105	192000	2572856490	17750	17750	17750	17750	0
87	20240105	191900	2572856490	17750	17750	17750	17750	0
88	20240105	191800	2572856490	17750	17750	17750	17750	0
89	20240105	191700	2572856490	17750	17750	17750	17750	0
90	20240105	191600	2572856490	17750	17750	17750	17750	0
91	20240105	191500	2572856490	17750	17750	17750	17750	0
92	20240105	191400	2572856490	17750	17750	17750	17750	1840
93	20240105	191300	2572856490	17750	17750	17750	17750	0
94	20240105	191200	2572856490	17750	17750	17750	17750	0
95	20240105	191100	2572856490	17750	17750	17750	17750	0
96	20240105	191000	2572856490	17750	17750	17750	17750	0
97	20240105	190900	2572856490	17750	17750	17750	17750	0
98	20240105	190800	2572856490	17750	17750	17750	17750	0
99	20240105	190700	2572856490	17750	17750	17750	17750	0
100	20240105	190600	2572856490	17750	17750	17750	17750	0
101	20240105	190500	2572856490	17750	17750	17750	17750	0
102	20240105	190400	2572856490	17750	17750	17750	17750	0
103	20240105	190300	2572856490	17750	17750	17750	17750	0
104	20240105	190200	2572856490	17750	17750	17750	17750	0
105	20240105	190100	2572856490	17750	17750	17750	17750	0
106	20240105	190000	2572856490	17750	17750	17750	17750	0
107	20240105	185900	2572856490	17750	17750	17750	17750	0
108	20240105	185800	2572856490	17750	17750	17750	17750	0
109	20240105	185700	2572856490	17750	17750	17750	17750	0
110	20240105	185600	2572856490	17750	17750	17750	17750	0
111	20240105	185500	2572856490	17750	17750	17750	17750	0
112	20240105	185400	2572856490	17750	17750	17750	17750	0
113	20240105	185300	2572856490	17750	17750	17750	17750	0
114	20240105	185200	2572856490	17750	17750	17750	17750	0
115	20240105	185100	2572856490	17750	17750	17750	17750	0
116	20240105	185000	2572856490	17750	17750	17750	17750	0
117	20240105	184900	2572856490	17750	17750	17750	17750	0
118	20240105	184800	2572856490	17750	17750	17750	17750	0
119	20240105	184700	2572856490	17750	17750	17750	17750	0
120	20240105	184600	2572856490	17750	17750	17750	17750	0
121	20240105	184500	2572856490	17750	17750	17750	17750	0
122	20240105	184400	2572856490	17750	17750	17750	17750	1840
123	20240105	184300	2572856490	17750	17750	17750	17750	0
124	20240105	184200	2572856490	17750	17750	17750	17750	0
125	20240105	184100	2572856490	17750	17750	17750	17750	0
126	20240105	184000	2572856490	17750	17750	17750	17750	0
127	20240105	183900	2572856490	17750	17750	17750	17750	0
128	20240105	183800	2572856490	17750	17750	17750	17750	0
129	20240105	183700	2572856490	17750	17750	17750	17750	0
130	20240105	183600	2572856490	17750	17750	17750	17750	0
131	20240105	183500	2572856490	17750	17750	17750	17750	0
132	20240105	183400	2572856490	17750	17750	17750	17750	0
133	20240105	183300	2572856490	17750	17750	17750	17750	0
134	20240105	183200	2572856490	17750	17750	17750	17750	0
135	20240105	183100	2572856490	17750	17750	17750	17750	0
136	20240105	183000	2572856490	17750	17750	17750	17750	0
137	20240105	182900	2572856490	17750	17750	17750	17750	0
138	20240105	182800	2572856490	17750	17750	17750	17750	0
139	20240105	182700	2572856490	17750	17750	17750	17750	0
140	20240105	182600	2572856490	17750	17750	17750	17750	0
141	20240105	182500	2572856490	17750	17750	17750	17750	0
142	20240105	182400	2572856490	17750	17750	17750	17750	0
143	20240105	182300	2572856490	17750	17750	17750	17750	0
144	20240105	182200	2572856490	17750	17750	17750	17750	0
145	20240105	182100	2572856490	17750	17750	17750	17750	0
146	20240105	182000	2572856490	17750	17750	17750	17750	0
147	20240105	181900	2572856490	17750	17750	17750	17750	0
148	20240105	181800	2572856490	17750	17750	17750	17750	0
149	20240105	181700	2572856490	17750	17750	17750	17750	0
150	20240105	181600	2572856490	17750	17750	17750	17750	0
151	20240105	181500	2572856490	17750	17750	17750	17750	0
152	20240105	181400	2572856490	17750	17750	17750	17750	1840
153	20240105	181300	2572856490	17750	17750	17750	17750	0
154	20240105	181200	2572856490	17750	17750	17750	17750	0
155	20240105	181100	2572856490	17750	17750	17750	17750	0
156	20240105	181000	2572856490	17750	17750	17750	17750	0
157	20240105	180900	2572856490	17750	17750	17750	17750	0
158	20240105	180800	2572856490	17750	17750	17750	17750	0
159	20240105	180700	2572856490	17750	17750	17750	17750	0
160	20240105	180600	2572856490	17750	17750	17750	17750	0
161	20240105	180500	2572856490	17750	17750	17750	17750	0
162	20240105	180400	2572856490	17750	17750	17750	17750	0
163	20240105	180300	2572856490	17750	17750	17750	17750	0
164	20240105	180200	2572856490	17750	17750	17750	17750	0
165	20240105	180100	2572856490	17750	17750	17750	17750	0
166	20240105	180000	2572856490	17750	17750	17750	17750	0
167	20240105	175900	2572856490	17750	17750	17750	17750	0
168	20240105	175800	2572856490	17750	17750	17750	17750	0
169	20240105	175700	2572856490	17750	17750	17750	17750	0
170	20240105	175600	2572856490	17750	17750	17750	17750	0
171	20240105	175500	2572856490	17750	17750	17750	17750	0
172	20240105	175400	2572856490	17750	17750	17750	17750	0
173	20240105	175300	2572856490	17750	17750	17750	17750	0
174	20240105	175200	2572856490	17750	17750	17750	17750	0
175	20240105	175100	2572856490	17750	17750	17750	17750	0
176	20240105	175000	2572856490	17750	17750	17750	17750	0
177	20240105	174900	2572856490	17750	17750	17750	17750	0
178	20240105	174800	2572856490	17750	17750	17750	17750	0
179	20240105	174700	2572856490	17750	17750	17750	17750	0
180	20240105	174600	2572856490	17750	17750	17750	17750	0
181	20240105	174500	2572856490	17750	17750	17750	17750	0
182	20240105	174400	2572856490	17750	17750	17750	17750	1840
183	20240105	174300	2572856490	17750	17750	17750	17750	0
184	20240105	174200	2572856490	17750	17750	17750	17750	0
185	20240105	174100	2572856490	17750	17750	17750	17750	0
186	20240105	174000	2572856490	17750	17750	17750	17750	0
187	20240105	173900	2572856490	17750	17750	17750	17750	0
188	20240105	173800	2572856490	17750	17750	17750	17750	0
189	20240105	173700	2572856490	17750	17750	17750	17750	0
190	20240105	173600	2572856490	17750	17750	17750	17750	0
191	20240105	173500	2572856490	17750	17750	17750	17750	0
192	20240105	173400	2572856490	17750	17750	17750	17750	0
193	20240105	173300	2572856490	17750	17750	17750	17750	0
194	20240105	173200	2572856490	17750	17750	17750	17750	0
195	20240105	173100	2572856490	17750	17750	17750	17750	0
196	20240105	173000	2572856490	17750	17750	17750	17750	0
197	20240105	172900	2572856490	17750	17750	17750	17750	0
198	20240105	172800	2572856490	17750	17750	17750	17750	0
199	20240105	172700	2572856490	17750	17750	17750	17750	0
200	20240105	172600	2572856490	17750	17750	17750	17750	0
201	20240105	172500	2572856490	17750	17750	17750	17750	0
202	20240105	172400	2572856490	17750	17750	17750	17750	0
203	20240105	172300	2572856490	17750	17750	17750	17750	0
204	20240105	172200	2572856490	17750	17750	17750	17750	0
205	20240105	172100	2572856490	17750	17750	17750	17750	0
206	20240105	172000	2572856490	17750	17750	17750	17750	0
207	20240105	171900	2572856490	17750	17750	17750	17750	0
208	20240105	171800	2572856490	17750	17750	17750	17750	0
209	20240105	171700	2572856490	17750	17750	17750	17750	0
210	20240105	171600	2572856490	17750	17750	17750	17750	0
211	20240105	171500	2572856490	17750	17750	17750	17750	0
212	20240105	171400	2572856490	17750	17750	17750	17750	1840
213	20240105	171300	2572856490	17750	17750	17750	17750	0
214	20240105	171200	2572856490	17750	17750	17750	17750	0
215	20240105	171100	2572856490	17750	17750	17750	17750	0
216	20240105	171000	2572856490	17750	17750	17750	17750	0
217	20240105	170900	2572856490	17750	17750	17750	17750	0
218	20240105	170800	2572856490	17750	17750	17750	17750	0
219	20240105	170700	2572856490	17750	17750	17750	17750	0
220	20240105	170600	2572856490	17750	17750	17750	17750	0
221	20240105	170500	2572856490	17750	17750	17750	17750	0
222	20240105	170400	2572856490	17750	17750	17750	17750	0
223	20240105	170300	2572856490	17750	17750	17750	17750	0
224	20240105	170200	2572856490	17750	17750	17750	17750	0
225	20240105	170100	2572856490	17750	17750	17750	17750	0
226	20240105	170000	2572856490	17750	17750	17750	17750	0
227	20240105	165900	2572856490	17750	17750	17750	17750	0
228	20240105	165800	2572856490	17750	17750	17750	17750	0
229	20240105	165700	2572856490	17750	17750	17750	17750	0
230	20240105	165600	2572856490	17750	17750	17750	17750	0
231	20240105	165500	2572856490	17750	17750	17750	17750	0
232	20240105	165400	2572856490	17750	17750	17750	17750	0
233	20240105	165300	2572856490	17750	17750	17750	17750	0
234	20240105	165200	2572856490	17750	17750	17750	17750	0
235	20240105	165100	2572856490	17750	17750	17750	17750	0
236	20240105	165000	2572856490	17750	17750	17750	17750	0
237	20240105	164900	2572856490	17750	17750	17750	17750	0
238	20240105	164800	2572856490	17750	17750	17750	17750	0
239	20240105	164700	2572856490	17750	17750	17750	17750	0
240	20240105	164600	2572856490	17750	17750	17750	17750	0
241	20240105	164500	2572856490	17750	17750	17750	17750	0
242	20240105	164400	2572856490	17750	17750	17750	17750	1840
243	20240105	164300	2572856490	17750	17750	17750	17750	0
244	20240105	164200	2572856490	17750	17750	17750	17750	0
245	20240105	164100	2572856490	17750	17750	17750	17750	0
246	20240105	164000	2572856490	17750	17750	17750	17750	0
247	20240105	163900	2572856490	17750	17750	17750	17750	0
248	20240105	163800	2572856490	17750	17750	17750	17750	0
249	20240105	163700	2572856490	17750	17750	17750	17750	0
250	20240105	163600	2572856490	17750	17750	17750	17750	0
251	20240105	163500	2572856490	17750	17750	17750	17750	0
252	20240105	163400	2572856490	17750	17750	17750	17750	0
253	20240105	163300	2572856490	17750	17750	17750	17750	0
254	20240105	163200	2572856490	17750	17750	17750	17750	0
255	20240105	163100	2572856490	17750	17750	17750	17750	0
256	20240105	163000	2572856490	17750	17750	17750	17750	0
257	20240105	162900	2572856490	17750	17750	17750	17750	0
258	20240105	162800	2572856490	17750	17750	17750	17750	0
259	20240105	162700	2572856490	17750	17750	17750	17750	0
260	20240105	162600	2572856490	17750	17750	17750	17750	0
261	20240105	162500	2572856490	17750	17750	17750	17750	0
262	20240105	162400	2572856490	17750	17750	17750	17750	0
263	20240105	162300	2572856490	17750	17750	17750	17750	0
264	20240105	162200	2572856490	17750	17750	17750	17750	0
265	20240105	162100	2572856490	17750	17750	17750	17750	0
266	20240105	162000	2572856490	17750	17750	17750	17750	0
267	20240105	161900	2572856490	17750	17750	17750	17750	0
268	20240105	161800	2572856490	17750	17750	17750	17750	0
269	20240105	161700	2572856490	17750	17750	17750	17750	0
270	20240105	161600	2572856490	17750	17750	17750	17750	0
271	20240105	161500	2572856490	17750	17750	17750	17750	0
272	20240105	161400	2572856490	17750	17750	17750	17750	1840
273	20240105	161300	2572856490	17750	17750	17750	17750	0
274	20240105	161200	2572856490	17750	17750	17750	17750	0
275	20240105	161100	2572856490	17750	17750	17750	17750	0
276	20240105	161000	2572856490	17750	17750	17750	17750	0
277	20240105	160900	2572856490	17750	17750	17750	17750	0
278	20240105	160800	2572856490	17750	17750	17750	17750	0
279	20240105	160700	2572856490	17750	17750	17750	17750	0
280	20240105	160600	2572856490	17750	17750	17750	17750	0
281	20240105	160500	2572856490	17750	17750	17750	17750	0
282	20240105	160400	2572856490	17750	17750	17750	17750	0
283	20240105	160300	2572856490	17750	17750	17750	17750	0
284	20240105	160200	2572856490	17750	17750	17750	17750	0
285	20240105	160100	2572856490	17750	17750	17750	17750	0
286	20240105	160000	2572856490	17750	17750	17750	17750	0
287	20240105	155900	2572856490	17750	17750	17750	17750	0
288	20240105	155800	2572856490	17750	17750	17750	17750	0
289	20240105	155700	2572856490	17750	17750	17750	17750	0
290	20240105	155600	2572856490	17750	17750	17750	17750	0
291	20240105	155500	2572856490	17750	17750	17750	17750	0
292	20240105	155400	2572856490	17750	17750	17750	17750	0
293	20240105	155300	2572856490	17750	17750	17750	17750	0
294	20240105	155200	2572856490	17750	17750	17750	17750	0
295	20240105	155100	2572856490	17750	17750	17750	17750	0
296	20240105	155000	2572856490	17750	17750	17750	17750	0
297	20240105	154900	2572856490	17750	17750	17750	17750	0
298	20240105	154800	2572856490	17750	17750	17750	17750	0
299	20240105	154700	2572856490	17750	17750	17750	17750	0
300	20240105	154600	2572856490	17750	17750	17750	17750	0
301	20240105	154500	2572856490	17750	17750	17750	17750	0
302	20240105	154400	2572856490	17750	17750	17750	17750	1840
303	20240105	154300	2572856490	17750	17750	17750	17750	0
304	20240105	154200	2572856490	17750	17750	17750	17750	0
305	20240105	154100	2572856490	17750	17750	17750	17750	0
306	20240105	154000	2572856490	17750	17750	17750	17750	0
307	20240105	153900	2572856490	17750	17750	17750	17750	0
308	20240105	153800	2572856490	17750	17750	17750	17750	0
309	20240105	153700	2572856490	17750	17750	17750	17750	0
310	20240105	153600	2572856490	17750	17750	17750	17750	0
311	20240105	153500	2572856490	17750	17750	17750	17750	0
312	20240105	153400	2572856490	17750	17750	17750	17750	0
313	20240105	153300	2572856490	17750	17750	17750	17750	0
314	20240105	153200	2572856490	17750	17750	17750	17750	0
315	20240105	153100	2572856490	17750	17750	17750	17750	0
316	20240105	153000	2572856490	17750	17750	17750	17750	1840
317	20240105	152900	2540196490	17750	17750	17750	17750	0
318	20240105	152800	2540196490	17750	17750	17750	17750	0
319	20240105	152700	2540196490	17750	17750	17750	17750	0
320	20240105	152600	2540196490	17750	17750	17750	17750	0
321	20240105	152500	2540196490	17750	17750	17750	17750	0
322	20240105	152400	2540196490	17750	17750	17750	17750	0
323	20240105	152300	2540196490	17750	17750	17750	17750	0
324	20240105	152200	2540196490	17750	17750	17750	17750	0
325	20240105	152100	2540196490	17750	17750	17750	17750	0
326	20240105	152000	2540196490	17750	17750	17750	17750	0
327	20240105	151900	2540196490	17750	17730	17760	17720	554
328	20240105	151800	2530366320	17720	17740	17740	17720	235
329	20240105	151700	2526200600	17740	17740	17740	17740	103
330	20240105	151600	2524373380	17760	17770	17770	17760	43
331	20240105	151500	2523609500	17770	17770	17770	17770	31
332	20240105	151400	2523058630	17770	17770	17770	17770	5
333	20240105	151300	2522969780	17770	17780	17780	17750	1209
334	20240105	151200	2501484810	17790	17790	17790	17790	29
335	20240105	151100	2500968900	17780	17780	17780	17780	0
336	20240105	151000	2500968900	17780	17790	17820	17780	1036
337	20240105	150900	2482525790	17790	17800	17800	17790	249
338	20240105	150800	2478094260	17800	17810	17810	17800	191
339	20240105	150700	2474693050	17810	17820	17820	17810	680
340	20240105	150600	2462581720	17820	17820	17820	17810	114
341	20240105	150500	2460551140	17820	17820	17820	17820	0
342	20240105	150400	2460551140	17820	17810	17820	17810	446
343	20240105	150300	2452607500	17810	17810	17810	17810	121
344	20240105	150200	2450452490	17810	17820	17820	17810	206
345	20240105	150100	2446781650	17820	17820	17820	17810	122
346	20240105	150000	2444607930	17820	17820	17820	17820	93
347	20240105	145900	2442950670	17820	17830	17830	17820	139
348	20240105	145800	2440473230	17830	17830	17830	17830	35
349	20240105	145700	2439849180	17830	17820	17830	17820	301
350	20240105	145600	2434484610	17820	17810	17820	17810	79
351	20240105	145500	2433076930	17820	17820	17820	17820	164
352	20240105	145400	2430154450	17820	17830	17830	17820	164
353	20240105	145300	2427231280	17830	17820	17830	17820	361
354	20240105	145200	2420795030	17820	17830	17830	17820	264
355	20240105	145100	2416089910	17820	17820	17820	17820	99
356	20240105	145000	2414325730	17830	17810	17830	17810	434
357	20240105	144900	2406594130	17810	17810	17810	17810	20
358	20240105	144800	2406237930	17810	17810	17810	17810	10
359	20240105	144700	2406059830	17810	17800	17810	17800	414
360	20240105	144600	2398688970	17790	17790	17790	17790	40
361	20240105	144500	2397977370	17800	17800	17800	17800	20
362	20240105	144400	2397621370	17790	17800	17800	17790	369
363	20240105	144300	2391053270	17800	17800	17800	17800	141
364	20240105	144200	2388543470	17800	17800	17800	17800	75
365	20240105	144100	2387208470	17800	17800	17800	17800	109
366	20240105	144000	2385268270	17810	17800	17810	17800	491
367	20240105	143900	2376526360	17800	17800	17800	17800	53
368	20240105	143800	2375582960	17790	17790	17790	17790	0
369	20240105	143700	2375582960	17790	17800	17820	17790	1325
370	20240105	143600	2352001030	17810	17810	17810	17810	0
371	20240105	143500	2352001030	17810	17800	17810	17800	848
372	20240105	143400	2336901270	17810	17740	17810	17740	309
373	20240105	143300	2331404530	17740	17730	17740	17730	31
374	20240105	143200	2330854620	17730	17730	17730	17730	8
375	20240105	143100	2330712780	17730	17730	17730	17730	495
376	20240105	143000	2321936430	17730	17730	17730	17730	69
377	20240105	142900	2320713060	17740	17740	17740	17740	20
378	20240105	142800	2320358260	17740	17770	17770	17740	1674
379	20240105	142700	2290633800	17770	17780	17780	17770	130
380	20240105	142600	2288323380	17780	17780	17780	17780	69
381	20240105	142500	2287096560	17780	17790	17790	17780	89
382	20240105	142400	2285513930	17800	17780	17810	17770	464
383	20240105	142300	2277259100	17780	17790	17790	17780	237
384	20240105	142200	2273043360	17800	17790	17800	17790	47
385	20240105	142100	2272206780	17800	17790	17800	17790	305
386	20240105	142000	2266780010	17790	17780	17790	17780	143
387	20240105	141900	2264237260	17780	17780	17780	17780	48
388	20240105	141800	2263383820	17790	17790	17800	17790	409
389	20240105	141700	2256105590	17790	17790	17790	17790	0
390	20240105	141600	2256105590	17790	17790	17800	17790	249
391	20240105	141500	2251675680	17790	17780	17790	17780	478
392	20240105	141400	2243174460	17770	17780	17780	17770	24
393	20240105	141300	2242747760	17780	17780	17780	17780	0
394	20240105	141200	2242747760	17780	17780	17780	17780	328
395	20240105	141100	2236915920	17770	17770	17770	17770	3
396	20240105	141000	2236862610	17770	17780	17780	17770	130
397	20240105	140900	2234552310	17780	17780	17780	17780	0
398	20240105	140800	2234552310	17780	17770	17780	17770	559
399	20240105	140700	2224614470	17770	17770	17770	17770	28
400	20240105	140600	2224116910	17780	17770	17780	17760	298
401	20240105	140500	2218822320	17770	17740	17770	17740	483
402	20240105	140400	2210243640	17740	17740	17740	17740	0
403	20240105	140300	2210243640	17740	17740	17740	17740	90
404	20240105	140200	2208647040	17740	17700	17760	17700	411
405	20240105	140100	2201361060	17700	17670	17700	17660	679
406	20240105	140000	2189363020	17680	17750	17750	17680	946
407	20240105	135900	2172612800	17760	17740	17770	17730	1149
408	20240105	135800	2152207240	17730	17730	17730	17730	22
409	20240105	135700	2151817180	17730	17740	17740	17730	721
410	20240105	135600	2139033010	17740	17740	17740	17740	2
411	20240105	135500	2138997530	17750	17710	17770	17710	736
412	20240105	135400	2125935420	17710	17710	17710	17710	0
413	20240105	135300	2125935420	17710	17710	17710	17710	1
414	20240105	135200	2125917710	17710	17670	17710	17670	318
415	20240105	135100	2120294390	17640	17640	17660	17640	846
416	20240105	135000	2105363620	17640	17650	17660	17640	131
417	20240105	134900	2103051710	17690	17640	17730	17640	1751
418	20240105	134800	2072133200	17640	17640	17640	17640	25
419	20240105	134700	2071692200	17640	17650	17650	17640	44
420	20240105	134600	2070915850	17650	17670	17780	17650	1846
421	20240105	134500	2038244000	17660	17670	17670	17660	40
422	20240105	134400	2037537400	17660	17660	17680	17660	241
423	20240105	134300	2033280400	17670	17660	17720	17660	1070
424	20240105	134200	2014362700	17660	17690	17700	17620	2753
425	20240105	134100	1965725630	17710	17760	17760	17590	3318
426	20240105	134000	1907050790	17750	17750	17750	17750	183
427	20240105	133900	1903802540	17750	17760	17770	17750	356
428	20240105	133800	1897478800	17750	17760	17760	17750	64
429	20240105	133700	1896342230	17760	17760	17760	17760	42
430	20240105	133600	1895596310	17760	17760	17760	17760	331
431	20240105	133500	1889717750	17760	17760	17760	17760	10
432	20240105	133400	1889540150	17760	17750	17760	17750	141
433	20240105	133300	1887037190	17760	17760	17760	17750	318
434	20240105	133200	1881389540	17750	17750	17760	17750	48
435	20240105	133100	1880537330	17750	17780	17780	17750	107
436	20240105	133000	1878635600	17770	17750	17820	17750	2469
437	20240105	132900	1834761000	17750	17750	17750	17740	66
438	20240105	132800	1833589840	17740	17740	17740	17740	2
439	20240105	132700	1833554360	17750	17750	17750	17750	1
440	20240105	132600	1833536610	17760	17710	17760	17710	484
441	20240105	132500	1824950940	17710	17710	17710	17710	45
442	20240105	132400	1824153990	17710	17700	17710	17700	105
443	20240105	132300	1822295290	17700	17700	17700	17700	913
444	20240105	132200	1806135190	17690	17700	17700	17690	3
445	20240105	132100	1806082100	17700	17700	17700	17700	0
446	20240105	132000	1806082100	17700	17690	17700	17690	335
447	20240105	131900	1800154430	17690	17690	17690	17690	0
448	20240105	131800	1800154430	17690	17690	17690	17690	21
449	20240105	131700	1799782940	17690	17690	17690	17680	317
450	20240105	131600	1794175300	17680	17680	17680	17680	46
451	20240105	131500	1793362020	17680	17680	17680	17680	0
452	20240105	131400	1793362020	17680	17690	17700	17680	582
453	20240105	131300	1783067960	17690	17700	17700	17680	123
454	20240105	131200	1780891830	17680	17680	17680	17680	0
455	20240105	131100	1780891830	17680	17680	17680	17680	25
456	20240105	131000	1780449830	17680	17680	17680	17680	454
457	20240105	130900	1772423110	17670	17660	17670	17660	48
458	20240105	130800	1771575220	17660	17660	17660	17660	1
459	20240105	130700	1771557560	17660	17680	17690	17660	717
460	20240105	130600	1758879040	17680	17680	17680	17680	157
461	20240105	130500	1756103280	17690	17710	17710	17690	310
462	20240105	130400	1750615310	17710	17710	17710	17710	1
463	20240105	130300	1750597600	17700	17700	17700	17700	19
464	20240105	130200	1750261300	17700	17710	17710	17700	34
465	20240105	130100	1749659260	17710	17710	17710	17710	21
466	20240105	130000	1749287350	17700	17700	17700	17700	0
467	20240105	125900	1749287350	17700	17710	17720	17700	821
468	20240105	125800	1734754550	17710	17710	17710	17710	167
469	20240105	125700	1731796980	17710	17720	17720	17710	145
470	20240105	125600	1729228810	17710	17710	17710	17710	18
471	20240105	125500	1728910030	17710	17730	17740	17700	613
472	20240105	125400	1718052010	17730	17750	17750	17730	271
473	20240105	125300	1713242610	17760	17760	17760	17760	0
474	20240105	125200	1713242610	17760	17760	17760	17760	20
475	20240105	125100	1712887410	17750	17810	17810	17750	576
476	20240105	125000	1702651970	17820	17820	17820	17820	68
477	20240105	124900	1701440210	17820	17810	17820	17810	48
478	20240105	124800	1700584880	17810	17810	17810	17800	63
479	20240105	124700	1699462870	17810	17810	17810	17810	37
480	20240105	124600	1698803900	17800	17810	17810	17800	385
481	20240105	124500	1691950460	17800	17810	17810	17800	42
482	20240105	124400	1691202570	17810	17810	17810	17810	22
483	20240105	124300	1690810750	17810	17810	17810	17810	52
484	20240105	124200	1689884630	17800	17800	17810	17800	54
485	20240105	124100	1688923230	17800	17800	17800	17800	0
486	20240105	124000	1688923230	17800	17800	17800	17800	278
487	20240105	123900	1683974830	17800	17800	17800	17800	31
488	20240105	123800	1683423030	17800	17800	17800	17800	0
489	20240105	123700	1683423030	17800	17800	17800	17800	1
490	20240105	123600	1683405230	17780	17780	17780	17780	301
491	20240105	123500	1678053450	17770	17770	17770	17770	23
492	20240105	123400	1677644740	17770	17770	17770	17770	8
493	20240105	123300	1677502580	17780	17810	17810	17780	477
494	20240105	123200	1669012430	17810	17810	17810	17810	20
495	20240105	123100	1668656230	17810	17800	17810	17790	642
496	20240105	123000	1657227210	17800	17800	17800	17800	32
497	20240105	122900	1656657610	17800	17790	17800	17790	22
498	20240105	122800	1656266020	17800	17800	17800	17800	33
499	20240105	122700	1655678620	17800	17800	17800	17800	69
500	20240105	122600	1654450420	17790	17790	17790	17790	53
501	20240105	122500	1653507550	17790	17790	17790	17790	62
502	20240105	122400	1652404570	17780	17780	17780	17780	38
503	20240105	122300	1651728930	17770	17780	17780	17770	91
504	20240105	122200	1650111270	17770	17770	17770	17770	73
505	20240105	122100	1648814060	17770	17770	17770	17770	20
506	20240105	122000	1648458660	17760	17760	17760	17760	32
507	20240105	121900	1647890340	17770	17770	17770	17770	31
508	20240105	121800	1647339470	17770	17770	17770	17770	9
509	20240105	121700	1647179540	17770	17760	17770	17760	78
510	20240105	121600	1645793490	17760	17760	17760	17760	3
511	20240105	121500	1645740210	17770	17780	17780	17770	51
512	20240105	121400	1644833730	17770	17780	17780	17770	200
513	20240105	121300	1641278820	17790	17790	17790	17790	30
514	20240105	121200	1640745120	17800	17800	17800	17800	0
515	20240105	121100	1640745120	17800	17790	17800	17790	571
516	20240105	121000	1630585260	17800	17750	17800	17750	96
517	20240105	120900	1628880200	17740	17740	17740	17740	292
518	20240105	120800	1623700120	17740	17740	17740	17740	25
519	20240105	120700	1623256620	17740	17730	17740	17730	186
520	20240105	120600	1619958580	17730	17730	17730	17730	12
521	20240105	120500	1619745820	17730	17710	17730	17710	113
522	20240105	120400	1617743190	17710	17700	17710	17700	23
523	20240105	120300	1617335880	17690	17690	17690	17690	89
524	20240105	120200	1615761470	17690	17690	17690	17690	150
525	20240105	120100	1613107970	17660	17660	17660	17660	478
526	20240105	120000	1604666490	17660	17660	17660	17660	21
527	20240105	115900	1604295630	17640	17640	17640	17640	0
528	20240105	115800	1604295630	17640	17640	17640	17640	0
529	20240105	115700	1604295630	17640	17640	17640	17640	66
530	20240105	115600	1603131390	17640	17640	17640	17640	20
531	20240105	115500	1602778590	17640	17640	17640	17640	0
532	20240105	115400	1602778590	17640	17640	17640	17640	20
533	20240105	115300	1602425790	17640	17640	17640	17640	192
534	20240105	115200	1599038910	17640	17630	17640	17630	84
535	20240105	115100	1597557710	17620	17620	17620	17620	0
536	20240105	115000	1597557710	17620	17630	17630	17620	133
537	20240105	114900	1595213420	17620	17630	17630	17620	236
538	20240105	114800	1591054600	17620	17630	17630	17620	61
539	20240105	114700	1589979460	17620	17620	17630	17620	1045
540	20240105	114600	1571566510	17610	17620	17620	17610	32
541	20240105	114500	1571002780	17610	17630	17630	17610	590
542	20240105	114400	1560605990	17630	17640	17640	17630	31
543	20240105	114300	1560059250	17640	17620	17640	17620	88
544	20240105	114200	1558507580	17650	17620	17650	17620	3182
545	20240105	114100	1502438360	17620	17630	17630	17620	245
546	20240105	114000	1498121250	17630	17650	17650	17630	301
547	20240105	113900	1492812500	17640	17620	17640	17620	401
548	20240105	113800	1485743510	17630	17630	17630	17630	153
549	20240105	113700	1483046120	17630	17650	17650	17630	277
550	20240105	113600	1478159840	17650	17650	17650	17650	814
551	20240105	113500	1463792740	17660	17660	17660	17660	30
552	20240105	113400	1463262940	17660	17660	17660	17660	0
553	20240105	113300	1463262940	17660	17650	17660	17650	161
554	20240105	113200	1460421080	17650	17650	17650	17650	0
555	20240105	113100	1460421080	17650	17660	17660	17650	111
556	20240105	113000	1458461440	17650	17650	17650	17650	0
557	20240105	112900	1458461440	17650	17690	17690	17650	232
558	20240105	112800	1454360360	17690	17690	17690	17690	46
559	20240105	112700	1453546620	17690	17710	17710	17690	296
560	20240105	112600	1448307580	17710	17710	17710	17710	13
561	20240105	112500	1448077350	17700	17700	17700	17700	724
562	20240105	112400	1435262550	17700	17690	17700	17690	597
563	20240105	112300	1424699700	17690	17690	17690	17690	69
564	20240105	112200	1423479090	17690	17690	17690	17690	0
565	20240105	112100	1423479090	17690	17700	17700	17690	30
566	20240105	112000	1422948160	17700	17700	17700	17690	380
567	20240105	111900	1416222340	17690	17690	17700	17690	179
568	20240105	111800	1413055440	17690	17690	17690	17690	11
569	20240105	111700	1412860850	17700	17690	17700	17690	591
570	20240105	111600	1402405710	17690	17690	17690	17680	41
571	20240105	111500	1401680620	17690	17690	17690	17690	0
572	20240105	111400	1401680620	17690	17690	17690	17690	21
573	20240105	111300	1401309130	17690	17690	17690	17690	20
574	20240105	111200	1400955330	17690	17690	17690	17690	251
575	20240105	111100	1396515140	17680	17680	17680	17680	10
576	20240105	111000	1396338340	17680	17680	17680	17680	36
577	20240105	110900	1395701860	17660	17660	17660	17660	235
578	20240105	110800	1391551760	17660	17650	17660	17650	215
579	20240105	110700	1387756810	17650	17650	17650	17650	77
580	20240105	110600	1386397760	17650	17650	17650	17650	21
581	20240105	110500	1386027110	17640	17640	17640	17640	63
582	20240105	110400	1384915790	17640	17640	17640	17640	117
583	20240105	110300	1382851910	17640	17660	17660	17640	364
584	20240105	110200	1376427630	17660	17670	17670	17660	495
585	20240105	110100	1367682750	17650	17650	17650	17650	3
586	20240105	110000	1367629800	17680	17640	17680	17640	1099
587	20240105	105900	1348224330	17630	17640	17640	17630	48
588	20240105	105800	1347377810	17640	17630	17640	17630	59
589	20240105	105700	1346337160	17620	17620	17620	17620	0
590	20240105	105600	1346337160	17620	17620	17630	17620	659
591	20240105	105500	1334719180	17620	17610	17620	17600	1136
592	20240105	105400	1314711290	17600	17600	17600	17600	0
593	20240105	105300	1314711290	17600	17600	17610	17600	596
594	20240105	105200	1304221590	17600	17600	17600	17600	0
595	20240105	105100	1304221590	17600	17620	17620	17600	2710
596	20240105	105000	1256488920	17630	17630	17630	17630	303
597	20240105	104900	1251147030	17630	17630	17630	17630	1
598	20240105	104800	1251129400	17630	17650	17650	17630	988
599	20240105	104700	1233702960	17650	17650	17650	17650	89
600	20240105	104600	1232132110	17650	17650	17650	17650	743
601	20240105	104500	1219018160	17640	17640	17640	17640	0
602	20240105	104400	1219018160	17640	17640	17640	17640	97
603	20240105	104300	1217307080	17640	17640	17640	17640	0
604	20240105	104200	1217307080	17640	17650	17650	17640	41
605	20240105	104100	1216583630	17650	17650	17650	17650	1
606	20240105	104000	1216565980	17650	17650	17650	17650	5
607	20240105	103900	1216477730	17650	17650	17660	17650	167
608	20240105	103800	1213530170	17680	17660	17680	17650	212
609	20240105	103700	1209786560	17650	17650	17650	17640	339
610	20240105	103600	1203803900	17650	17610	17650	17610	736
611	20240105	103500	1190835320	17610	17610	17610	17610	1279
612	20240105	103400	1168312130	17610	17630	17630	17610	1329
613	20240105	103300	1144890210	17630	17660	17660	17630	1310
614	20240105	103200	1121773250	17660	17660	17660	17660	14
615	20240105	103100	1121526010	17660	17660	17660	17660	31
616	20240105	103000	1120978550	17650	17650	17650	17650	0
617	20240105	102900	1120978550	17650	17650	17650	17650	231
618	20240105	102800	1116901400	17650	17640	17650	17640	281
619	20240105	102700	1111944490	17640	17640	17640	17620	1146
620	20240105	102600	1091737830	17640	17640	17670	17640	358
621	20240105	102500	1085418800	17640	17660	17660	17640	287
622	20240105	102400	1080351520	17670	17700	17700	17660	471
623	20240105	102300	1072018900	17690	17750	17750	17670	2269
624	20240105	102200	1031810610	17760	17750	17760	17750	498
625	20240105	102100	1022967510	17760	17810	17810	17760	680
626	20240105	102000	1010871270	17800	17810	17810	17800	11
627	20240105	101900	1010675390	17800	17790	17800	17790	863
628	20240105	101800	995318790	17770	17780	17780	17770	53
629	20240105	101700	994376800	17780	17780	17780	17780	46
630	20240105	101600	993558920	17770	17800	17800	17770	352
631	20240105	101500	987302070	17800	17800	17800	17800	10
632	20240105	101400	987124070	17800	17800	17800	17800	20
633	20240105	101300	986768070	17800	17800	17800	17800	3
634	20240105	101200	986714670	17810	17750	17810	17750	652
635	20240105	101100	975133990	17750	17750	17760	17750	36
636	20240105	101000	974494950	17750	17760	17760	17750	254
637	20240105	100900	969986320	17760	17770	17780	17760	900
638	20240105	100800	953997230	17770	17760	17770	17760	543
639	20240105	100700	944348360	17770	17760	17770	17760	311
640	20240105	100600	938824970	17760	17770	17770	17760	723
641	20240105	100500	925979200	17770	17770	17770	17770	0
642	20240105	100400	925979200	17770	17810	17810	17770	242
643	20240105	100300	921672860	17810	17830	17830	17810	367
644	20240105	100200	915132230	17850	17850	17850	17850	33
645	20240105	100100	914543180	17850	17850	17850	17850	698
646	20240105	100000	902083880	17850	17850	17850	17850	0
647	20240105	095900	902083880	17850	17850	17850	17850	6
648	20240105	095800	901976780	17850	17790	17850	17790	307
649	20240105	095700	896512090	17780	17770	17780	17770	455
650	20240105	095600	888424330	17770	17770	17770	17770	17
651	20240105	095500	888122240	17770	17770	17770	17770	458
652	20240105	095400	879983580	17770	17770	17770	17770	1
653	20240105	095300	879965810	17770	17780	17780	17770	130
654	20240105	095200	877655510	17770	17770	17780	17770	12
655	20240105	095100	877442260	17780	17780	17780	17780	107
656	20240105	095000	875539800	17780	17790	17790	17780	474
657	20240105	094900	867109080	17800	17800	17840	17800	677
658	20240105	094800	855047130	17800	17780	17800	17780	237
659	20240105	094700	850829310	17770	17760	17780	17760	1228
660	20240105	094600	829008090	17770	17830	17830	17760	1746
661	20240105	094500	797912290	17830	17850	17860	17830	2930
662	20240105	094400	745637950	17850	17850	17850	17850	635
663	20240105	094300	734303200	17850	17850	17850	17850	0
664	20240105	094200	734303200	17850	17900	17900	17850	1132
665	20240105	094100	714045230	17900	17910	17910	17900	726
666	20240105	094000	701045570	17910	17940	17940	17910	351
667	20240105	093900	694758300	17940	17940	17940	17940	11
668	20240105	093800	694560960	17940	17920	17940	17920	320
669	20240105	093700	688824700	17930	17900	17930	17900	591
670	20240105	093600	678236220	17900	17920	17920	17900	564
671	20240105	093500	668135840	17920	17940	17950	17920	552
672	20240105	093400	658242570	17940	17940	17940	17920	139
673	20240105	093300	655749500	17940	17980	17980	17940	1244
674	20240105	093200	633392650	17990	17980	17990	17980	399
675	20240105	093100	626215060	17990	17980	17990	17980	82
676	20240105	093000	624740590	17980	17990	17990	17980	870
677	20240105	092900	609090090	17990	17990	18000	17990	750
678	20240105	092800	595593510	17990	18060	18060	17990	2891
679	20240105	092700	543480170	18070	18040	18070	18030	609
680	20240105	092600	532491930	18040	17990	18050	17990	3065
681	20240105	092500	477308050	17990	17980	18000	17980	2299
682	20240105	092400	435943060	17980	17960	17980	17960	20
683	20240105	092300	435583660	17960	17970	17970	17960	489
684	20240105	092200	426798730	17980	17960	17980	17960	288
685	20240105	092100	421624450	17960	17990	17990	17960	252
686	20240105	092000	417091060	17990	17910	18000	17900	1683
687	20240105	091900	386893140	17910	17830	17910	17830	2002
688	20240105	091800	351134950	17830	17830	17830	17830	375
689	20240105	091700	344448700	17830	17910	17910	17830	770
690	20240105	091600	330671720	17910	17900	17910	17900	608
691	20240105	091500	319782460	17910	17840	17910	17840	1822
692	20240105	091400	287179440	17840	17860	17860	17800	1344
693	20240105	091300	263217610	17870	17890	17900	17870	800
694	20240105	091200	248908840	17870	17770	17880	17770	1160
695	20240105	091100	228191750	17770	17890	17890	17760	3002
696	20240105	091000	174595540	17880	17870	17910	17870	1486
697	20240105	090900	148017810	17860	17750	17860	17750	675
698	20240105	090800	135998570	17750	17770	17770	17750	376
699	20240105	090700	129321360	17760	17750	17790	17750	280
700	20240105	090600	124346490	17730	17740	17740	17730	596
701	20240105	090500	113777620	17740	17860	17860	17740	565
702	20240105	090400	103729060	17840	17880	17880	17840	576
703	20240105	090300	93445340	17880	17710	17900	17700	2515
704	20240105	090200	48545910	17720	17710	17840	17660	1000
705	20240105	090100	30812870	17700	17690	17700	17600	296
706	20240105	090000	25592260	17640	17580	17680	17580	1454