KissMeData/015760/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	190100	10445379530	18690	18690	18690	18690	26134
3	20240115	190000	10445379530	18690	18690	18690	18690	0
4	20240115	185900	10445379530	18690	18690	18690	18690	0
5	20240115	185800	10445379530	18690	18690	18690	18690	0
6	20240115	185700	10445379530	18690	18690	18690	18690	0
7	20240115	185600	10445379530	18690	18690	18690	18690	0
8	20240115	185500	10445379530	18690	18690	18690	18690	0
9	20240115	185400	10445379530	18690	18690	18690	18690	0
10	20240115	185300	10445379530	18690	18690	18690	18690	0
11	20240115	185200	10445379530	18690	18690	18690	18690	0
12	20240115	185100	10445379530	18690	18690	18690	18690	0
13	20240115	185000	10445379530	18690	18690	18690	18690	0
14	20240115	184900	10445379530	18690	18690	18690	18690	0
15	20240115	184800	10445379530	18690	18690	18690	18690	0
16	20240115	184700	10445379530	18690	18690	18690	18690	0
17	20240115	184600	10445379530	18690	18690	18690	18690	0
18	20240115	184500	10445379530	18690	18690	18690	18690	0
19	20240115	184400	10445379530	18690	18690	18690	18690	0
20	20240115	184300	10445379530	18690	18690	18690	18690	0
21	20240115	184200	10445379530	18690	18690	18690	18690	0
22	20240115	184100	10445379530	18690	18690	18690	18690	0
23	20240115	184000	10445379530	18690	18690	18690	18690	0
24	20240115	183900	10445379530	18690	18690	18690	18690	0
25	20240115	183800	10445379530	18690	18690	18690	18690	0
26	20240115	183700	10445379530	18690	18690	18690	18690	0
27	20240115	183600	10445379530	18690	18690	18690	18690	0
28	20240115	183500	10445379530	18690	18690	18690	18690	0
29	20240115	183400	10445379530	18690	18690	18690	18690	0
30	20240115	183300	10445379530	18690	18690	18690	18690	0
31	20240115	183200	10445379530	18690	18690	18690	18690	0
32	20240115	183100	10445379530	18690	18690	18690	18690	26134
33	20240115	183000	10445379530	18690	18690	18690	18690	0
34	20240115	182900	10445379530	18690	18690	18690	18690	0
35	20240115	182800	10445379530	18690	18690	18690	18690	0
36	20240115	182700	10445379530	18690	18690	18690	18690	0
37	20240115	182600	10445379530	18690	18690	18690	18690	0
38	20240115	182500	10445379530	18690	18690	18690	18690	0
39	20240115	182400	10445379530	18690	18690	18690	18690	0
40	20240115	182300	10445379530	18690	18690	18690	18690	0
41	20240115	182200	10445379530	18690	18690	18690	18690	0
42	20240115	182100	10445379530	18690	18690	18690	18690	0
43	20240115	182000	10445379530	18690	18690	18690	18690	0
44	20240115	181900	10445379530	18690	18690	18690	18690	0
45	20240115	181800	10445379530	18690	18690	18690	18690	0
46	20240115	181700	10445379530	18690	18690	18690	18690	0
47	20240115	181600	10445379530	18690	18690	18690	18690	0
48	20240115	181500	10445379530	18690	18690	18690	18690	0
49	20240115	181400	10445379530	18690	18690	18690	18690	0
50	20240115	181300	10445379530	18690	18690	18690	18690	0
51	20240115	181200	10445379530	18690	18690	18690	18690	0
52	20240115	181100	10445379530	18690	18690	18690	18690	0
53	20240115	181000	10445379530	18690	18690	18690	18690	0
54	20240115	180900	10445379530	18690	18690	18690	18690	0
55	20240115	180800	10445379530	18690	18690	18690	18690	0
56	20240115	180700	10445379530	18690	18690	18690	18690	0
57	20240115	180600	10445379530	18690	18690	18690	18690	0
58	20240115	180500	10445379530	18690	18690	18690	18690	0
59	20240115	180400	10445379530	18690	18690	18690	18690	0
60	20240115	180300	10445379530	18690	18690	18690	18690	0
61	20240115	180200	10445379530	18690	18690	18690	18690	0
62	20240115	180100	10445379530	18690	18690	18690	18690	26134
63	20240115	180000	10445379530	18690	18690	18690	18690	0
64	20240115	175900	10445379530	18690	18690	18690	18690	0
65	20240115	175800	10445379530	18690	18690	18690	18690	0
66	20240115	175700	10445379530	18690	18690	18690	18690	0
67	20240115	175600	10445379530	18690	18690	18690	18690	0
68	20240115	175500	10445379530	18690	18690	18690	18690	0
69	20240115	175400	10445379530	18690	18690	18690	18690	0
70	20240115	175300	10445379530	18690	18690	18690	18690	0
71	20240115	175200	10445379530	18690	18690	18690	18690	0
72	20240115	175100	10445379530	18690	18690	18690	18690	0
73	20240115	175000	10445379530	18690	18690	18690	18690	0
74	20240115	174900	10445379530	18690	18690	18690	18690	0
75	20240115	174800	10445379530	18690	18690	18690	18690	0
76	20240115	174700	10445379530	18690	18690	18690	18690	0
77	20240115	174600	10445379530	18690	18690	18690	18690	0
78	20240115	174500	10445379530	18690	18690	18690	18690	0
79	20240115	174400	10445379530	18690	18690	18690	18690	0
80	20240115	174300	10445379530	18690	18690	18690	18690	0
81	20240115	174200	10445379530	18690	18690	18690	18690	0
82	20240115	174100	10445379530	18690	18690	18690	18690	0
83	20240115	174000	10445379530	18690	18690	18690	18690	0
84	20240115	173900	10445379530	18690	18690	18690	18690	0
85	20240115	173800	10445379530	18690	18690	18690	18690	0
86	20240115	173700	10445379530	18690	18690	18690	18690	0
87	20240115	173600	10445379530	18690	18690	18690	18690	0
88	20240115	173500	10445379530	18690	18690	18690	18690	0
89	20240115	173400	10445379530	18690	18690	18690	18690	0
90	20240115	173300	10445379530	18690	18690	18690	18690	0
91	20240115	173200	10445379530	18690	18690	18690	18690	0
92	20240115	173100	10445379530	18690	18690	18690	18690	26134
93	20240115	173000	10445379530	18690	18690	18690	18690	0
94	20240115	172900	10445379530	18690	18690	18690	18690	0
95	20240115	172800	10445379530	18690	18690	18690	18690	0
96	20240115	172700	10445379530	18690	18690	18690	18690	0
97	20240115	172600	10445379530	18690	18690	18690	18690	0
98	20240115	172500	10445379530	18690	18690	18690	18690	0
99	20240115	172400	10445379530	18690	18690	18690	18690	0
100	20240115	172300	10445379530	18690	18690	18690	18690	0
101	20240115	172200	10445379530	18690	18690	18690	18690	0
102	20240115	172100	10445379530	18690	18690	18690	18690	0
103	20240115	172000	10445379530	18690	18690	18690	18690	0
104	20240115	171900	10445379530	18690	18690	18690	18690	0
105	20240115	171800	10445379530	18690	18690	18690	18690	0
106	20240115	171700	10445379530	18690	18690	18690	18690	0
107	20240115	171600	10445379530	18690	18690	18690	18690	0
108	20240115	171500	10445379530	18690	18690	18690	18690	0
109	20240115	171400	10445379530	18690	18690	18690	18690	0
110	20240115	171300	10445379530	18690	18690	18690	18690	0
111	20240115	171200	10445379530	18690	18690	18690	18690	0
112	20240115	171100	10445379530	18690	18690	18690	18690	0
113	20240115	171000	10445379530	18690	18690	18690	18690	0
114	20240115	170900	10445379530	18690	18690	18690	18690	0
115	20240115	170800	10445379530	18690	18690	18690	18690	0
116	20240115	170700	10445379530	18690	18690	18690	18690	0
117	20240115	170600	10445379530	18690	18690	18690	18690	0
118	20240115	170500	10445379530	18690	18690	18690	18690	0
119	20240115	170400	10445379530	18690	18690	18690	18690	0
120	20240115	170300	10445379530	18690	18690	18690	18690	0
121	20240115	170200	10445379530	18690	18690	18690	18690	0
122	20240115	170100	10445379530	18690	18690	18690	18690	26134
123	20240115	170000	10445379530	18690	18690	18690	18690	0
124	20240115	165900	10445379530	18690	18690	18690	18690	0
125	20240115	165800	10445379530	18690	18690	18690	18690	0
126	20240115	165700	10445379530	18690	18690	18690	18690	0
127	20240115	165600	10445379530	18690	18690	18690	18690	0
128	20240115	165500	10445379530	18690	18690	18690	18690	0
129	20240115	165400	10445379530	18690	18690	18690	18690	0
130	20240115	165300	10445379530	18690	18690	18690	18690	0
131	20240115	165200	10445379530	18690	18690	18690	18690	0
132	20240115	165100	10445379530	18690	18690	18690	18690	0
133	20240115	165000	10445379530	18690	18690	18690	18690	0
134	20240115	164900	10445379530	18690	18690	18690	18690	0
135	20240115	164800	10445379530	18690	18690	18690	18690	0
136	20240115	164700	10445379530	18690	18690	18690	18690	0
137	20240115	164600	10445379530	18690	18690	18690	18690	0
138	20240115	164500	10445379530	18690	18690	18690	18690	0
139	20240115	164400	10445379530	18690	18690	18690	18690	0
140	20240115	164300	10445379530	18690	18690	18690	18690	0
141	20240115	164200	10445379530	18690	18690	18690	18690	0
142	20240115	164100	10445379530	18690	18690	18690	18690	0
143	20240115	164000	10445379530	18690	18690	18690	18690	0
144	20240115	163900	10445379530	18690	18690	18690	18690	0
145	20240115	163800	10445379530	18690	18690	18690	18690	0
146	20240115	163700	10445379530	18690	18690	18690	18690	0
147	20240115	163600	10445379530	18690	18690	18690	18690	0
148	20240115	163500	10445379530	18690	18690	18690	18690	0
149	20240115	163400	10445379530	18690	18690	18690	18690	0
150	20240115	163300	10445379530	18690	18690	18690	18690	0
151	20240115	163200	10445379530	18690	18690	18690	18690	0
152	20240115	163100	10445379530	18690	18690	18690	18690	26134
153	20240115	163000	10445379530	18690	18690	18690	18690	0
154	20240115	162900	10445379530	18690	18690	18690	18690	0
155	20240115	162800	10445379530	18690	18690	18690	18690	0
156	20240115	162700	10445379530	18690	18690	18690	18690	0
157	20240115	162600	10445379530	18690	18690	18690	18690	0
158	20240115	162500	10445379530	18690	18690	18690	18690	0
159	20240115	162400	10445379530	18690	18690	18690	18690	0
160	20240115	162300	10445379530	18690	18690	18690	18690	0
161	20240115	162200	10445379530	18690	18690	18690	18690	0
162	20240115	162100	10445379530	18690	18690	18690	18690	0
163	20240115	162000	10445379530	18690	18690	18690	18690	0
164	20240115	161900	10445379530	18690	18690	18690	18690	0
165	20240115	161800	10445379530	18690	18690	18690	18690	0
166	20240115	161700	10445379530	18690	18690	18690	18690	0
167	20240115	161600	10445379530	18690	18690	18690	18690	0
168	20240115	161500	10445379530	18690	18690	18690	18690	0
169	20240115	161400	10445379530	18690	18690	18690	18690	0
170	20240115	161300	10445379530	18690	18690	18690	18690	0
171	20240115	161200	10445379530	18690	18690	18690	18690	0
172	20240115	161100	10445379530	18690	18690	18690	18690	0
173	20240115	161000	10445379530	18690	18690	18690	18690	0
174	20240115	160900	10445379530	18690	18690	18690	18690	0
175	20240115	160800	10445379530	18690	18690	18690	18690	0
176	20240115	160700	10445379530	18690	18690	18690	18690	0
177	20240115	160600	10445379530	18690	18690	18690	18690	0
178	20240115	160500	10445379530	18690	18690	18690	18690	0
179	20240115	160400	10445379530	18690	18690	18690	18690	0
180	20240115	160300	10445379530	18690	18690	18690	18690	0
181	20240115	160200	10445379530	18690	18690	18690	18690	0
182	20240115	160100	10445379530	18690	18690	18690	18690	26134
183	20240115	160000	10445379530	18690	18690	18690	18690	0
184	20240115	155900	10445379530	18690	18690	18690	18690	0
185	20240115	155800	10445379530	18690	18690	18690	18690	0
186	20240115	155700	10445379530	18690	18690	18690	18690	0
187	20240115	155600	10445379530	18690	18690	18690	18690	0
188	20240115	155500	10445379530	18690	18690	18690	18690	0
189	20240115	155400	10445379530	18690	18690	18690	18690	0
190	20240115	155300	10445379530	18690	18690	18690	18690	0
191	20240115	155200	10445379530	18690	18690	18690	18690	0
192	20240115	155100	10445379530	18690	18690	18690	18690	0
193	20240115	155000	10445379530	18690	18690	18690	18690	0
194	20240115	154900	10445379530	18690	18690	18690	18690	0
195	20240115	154800	10445379530	18690	18690	18690	18690	0
196	20240115	154700	10445379530	18690	18690	18690	18690	0
197	20240115	154600	10445379530	18690	18690	18690	18690	0
198	20240115	154500	10445379530	18690	18690	18690	18690	0
199	20240115	154400	10445379530	18690	18690	18690	18690	0
200	20240115	154300	10445379530	18690	18690	18690	18690	0
201	20240115	154200	10445379530	18690	18690	18690	18690	0
202	20240115	154100	10445379530	18690	18690	18690	18690	0
203	20240115	154000	10445379530	18690	18690	18690	18690	0
204	20240115	153900	10445379530	18690	18690	18690	18690	0
205	20240115	153800	10445379530	18690	18690	18690	18690	0
206	20240115	153700	10445379530	18690	18690	18690	18690	0
207	20240115	153600	10445379530	18690	18690	18690	18690	0
208	20240115	153500	10445379530	18690	18690	18690	18690	0
209	20240115	153400	10445379530	18690	18690	18690	18690	0
210	20240115	153300	10445379530	18690	18690	18690	18690	0
211	20240115	153200	10445379530	18690	18690	18690	18690	0
212	20240115	153100	10445379530	18690	18690	18690	18690	26134
213	20240115	153000	10445379530	18690	18690	18690	18690	26134
214	20240115	152900	9956935070	18680	18680	18680	18680	0
215	20240115	152800	9956935070	18680	18680	18680	18680	0
216	20240115	152700	9956935070	18680	18680	18680	18680	0
217	20240115	152600	9956935070	18680	18680	18680	18680	0
218	20240115	152500	9956935070	18680	18680	18680	18680	0
219	20240115	152400	9956935070	18680	18680	18680	18680	0
220	20240115	152300	9956935070	18680	18680	18680	18680	0
221	20240115	152200	9956935070	18680	18680	18680	18680	0
222	20240115	152100	9956935070	18680	18680	18680	18680	0
223	20240115	152000	9956935070	18680	18680	18680	18680	0
224	20240115	151900	9956935070	18680	18700	18700	18680	1432
225	20240115	151800	9930167460	18700	18690	18700	18690	66
226	20240115	151700	9928933870	18690	18700	18700	18690	437
227	20240115	151600	9920765000	18690	18690	18700	18690	136
228	20240115	151500	9918222580	18700	18690	18700	18690	295
229	20240115	151400	9912708880	18700	18680	18700	18680	2559
230	20240115	151300	9864881170	18690	18690	18690	18680	1988
231	20240115	151200	9827728880	18690	18690	18690	18680	2686
232	20240115	151100	9777553710	18690	18690	18690	18680	817
233	20240115	151000	9762286500	18690	18700	18700	18680	877
234	20240115	150900	9745896040	18690	18690	18700	18690	1939
235	20240115	150800	9709651450	18690	18700	18700	18680	1294
236	20240115	150700	9685462840	18690	18700	18700	18680	1421
237	20240115	150600	9658901440	18690	18690	18700	18690	2717
238	20240115	150500	9608118560	18690	18690	18700	18680	1443
239	20240115	150400	9581143720	18700	18700	18700	18690	535
240	20240115	150300	9571141410	18690	18700	18700	18690	1745
241	20240115	150200	9538516770	18700	18690	18700	18690	578
242	20240115	150100	9527710300	18690	18690	18700	18680	572
243	20240115	150000	9517019080	18690	18690	18700	18680	378
244	20240115	145900	9509953580	18700	18690	18700	18680	2502
245	20240115	145800	9463188670	18680	18690	18690	18680	575
246	20240115	145700	9452444240	18690	18690	18690	18680	683
247	20240115	145600	9439682330	18680	18680	18690	18680	3766
248	20240115	145500	9369329950	18690	18680	18690	18680	667
249	20240115	145400	9356866600	18690	18690	18690	18680	3018
250	20240115	145300	9300479300	18680	18690	18690	18680	962
251	20240115	145200	9282505470	18680	18690	18690	18680	1347
252	20240115	145100	9257332650	18690	18690	18690	18680	836
253	20240115	145000	9241712560	18680	18680	18700	18680	988
254	20240115	144900	9223247620	18690	18690	18700	18680	2817
255	20240115	144800	9170600240	18690	18690	18700	18680	1207
256	20240115	144700	9148040800	18700	18700	18700	18690	903
257	20240115	144600	9131161410	18700	18710	18710	18690	508
258	20240115	144500	9121659230	18700	18690	18710	18690	1495
259	20240115	144400	9093704320	18700	18700	18710	18690	2715
260	20240115	144300	9042941620	18690	18690	18700	18690	621
261	20240115	144200	9031332390	18690	18690	18700	18680	3029
262	20240115	144100	8974717850	18700	18700	18700	18690	1327
263	20240115	144000	8949905390	18690	18700	18710	18690	2363
264	20240115	143900	8905719980	18710	18710	18710	18700	1030
265	20240115	143800	8886455030	18710	18720	18720	18700	1460
266	20240115	143700	8859137270	18710	18710	18720	18710	844
267	20240115	143600	8843343170	18730	18710	18730	18710	1520
268	20240115	143500	8814892570	18720	18720	18730	18710	1308
269	20240115	143400	8790406870	18720	18720	18730	18720	623
270	20240115	143300	8778739800	18730	18720	18730	18720	646
271	20240115	143200	8766643960	18740	18720	18740	18720	1256
272	20240115	143100	8743118870	18720	18730	18730	18720	687
273	20240115	143000	8730253980	18730	18730	18740	18730	551
274	20240115	142900	8719931500	18740	18730	18740	18730	907
275	20240115	142800	8702939800	18740	18740	18740	18730	1713
276	20240115	142700	8670844570	18730	18730	18740	18720	293
277	20240115	142600	8665355470	18740	18720	18740	18720	825
278	20240115	142500	8649902980	18730	18730	18740	18720	604
279	20240115	142400	8638589900	18740	18740	18740	18730	737
280	20240115	142300	8624781530	18730	18740	18740	18720	1233
281	20240115	142200	8601685090	18730	18730	18740	18730	933
282	20240115	142100	8584206120	18730	18730	18750	18730	572
283	20240115	142000	8573488190	18730	18730	18740	18730	385
284	20240115	141900	8566274850	18740	18740	18750	18730	1204
285	20240115	141800	8543712030	18740	18740	18750	18730	692
286	20240115	141700	8530745350	18740	18730	18740	18730	494
287	20240115	141600	8521490280	18750	18740	18750	18730	786
288	20240115	141500	8506761830	18740	18760	18760	18740	1830
289	20240115	141400	8472443570	18760	18760	18770	18750	704
290	20240115	141300	8459239410	18760	18760	18770	18760	419
291	20240115	141200	8451376530	18760	18770	18770	18760	500
292	20240115	141100	8441992880	18760	18770	18770	18750	842
293	20240115	141000	8426197540	18760	18770	18780	18760	1651
294	20240115	140900	8395213950	18770	18770	18770	18760	568
295	20240115	140800	8384554110	18770	18770	18780	18760	794
296	20240115	140700	8369652130	18780	18790	18790	18770	860
297	20240115	140600	8353507460	18790	18780	18790	18770	1363
298	20240115	140500	8327910520	18780	18770	18780	18770	832
299	20240115	140400	8312290540	18780	18780	18790	18770	603
300	20240115	140300	8300964710	18780	18780	18790	18780	354
301	20240115	140200	8294314230	18790	18790	18790	18780	962
302	20240115	140100	8276244250	18790	18790	18790	18780	1256
303	20240115	140000	8252645750	18790	18780	18790	18780	736
304	20240115	135900	8238820570	18780	18790	18790	18780	1081
305	20240115	135800	8218512840	18790	18790	18790	18780	1943
306	20240115	135700	8182017220	18790	18780	18790	18780	2476
307	20240115	135600	8135507190	18790	18770	18790	18770	2537
308	20240115	135500	8087854510	18770	18770	18790	18770	1034
309	20240115	135400	8068435980	18770	18790	18790	18760	782
310	20240115	135300	8053747810	18770	18770	18790	18760	1244
311	20240115	135200	8030386660	18780	18770	18780	18760	625
312	20240115	135100	8018651810	18770	18780	18780	18770	763
313	20240115	135000	8004327850	18770	18780	18790	18770	562
314	20240115	134900	7993773850	18790	18770	18790	18760	451
315	20240115	134800	7985305230	18760	18770	18780	18740	4666
316	20240115	134700	7897733300	18760	18770	18780	18760	412
317	20240115	134600	7889998960	18780	18760	18780	18760	1064
318	20240115	134500	7870027500	18770	18760	18770	18760	1185
319	20240115	134400	7847787250	18770	18760	18770	18750	1029
320	20240115	134300	7828481240	18760	18770	18780	18750	265
321	20240115	134200	7823508500	18770	18760	18780	18750	471
322	20240115	134100	7814666660	18770	18770	18770	18760	391
323	20240115	134000	7807328570	18760	18750	18770	18750	1491
324	20240115	133900	7779356060	18750	18750	18760	18750	583
325	20240115	133800	7768421640	18750	18770	18780	18750	1168
326	20240115	133700	7746499190	18760	18770	18770	18740	1850
327	20240115	133600	7711788860	18770	18730	18770	18730	573
328	20240115	133500	7701036360	18730	18780	18790	18720	4687
329	20240115	133400	7613178000	18770	18760	18790	18760	730
330	20240115	133300	7599472280	18790	18770	18790	18750	1170
331	20240115	133200	7577503590	18780	18770	18780	18770	520
332	20240115	133100	7567740080	18780	18780	18790	18770	1229
333	20240115	133000	7544648440	18770	18790	18790	18770	626
334	20240115	132900	7532892660	18790	18780	18790	18770	879
335	20240115	132800	7516382010	18780	18780	18790	18770	556
336	20240115	132700	7505939130	18780	18770	18790	18770	3433
337	20240115	132600	7441470270	18780	18770	18780	18770	819
338	20240115	132500	7426095310	18770	18770	18780	18760	2752
339	20240115	132400	7374439100	18770	18750	18770	18740	4721
340	20240115	132300	7285891810	18750	18740	18750	18730	2007
341	20240115	132200	7248279680	18750	18740	18750	18730	1052
342	20240115	132100	7228565290	18740	18730	18740	18730	1010
343	20240115	132000	7209638970	18730	18740	18740	18730	1223
344	20240115	131900	7186728920	18740	18750	18750	18730	512
345	20240115	131800	7177135240	18750	18750	18760	18740	1235
346	20240115	131700	7153989720	18750	18750	18760	18740	880
347	20240115	131600	7137493230	18750	18750	18760	18740	817
348	20240115	131500	7122174270	18750	18750	18750	18740	488
349	20240115	131400	7113027250	18750	18750	18760	18740	929
350	20240115	131300	7095608990	18750	18750	18750	18740	984
351	20240115	131200	7077159980	18750	18760	18760	18740	550
352	20240115	131100	7066848400	18760	18760	18770	18750	262
353	20240115	131000	7061935410	18750	18770	18770	18750	409
354	20240115	130900	7054262410	18770	18750	18770	18750	1676
355	20240115	130800	7022829280	18750	18760	18760	18750	518
356	20240115	130700	7013115300	18770	18760	18770	18760	409
357	20240115	130600	7005442000	18760	18770	18770	18750	243
358	20240115	130500	7000884360	18760	18760	18770	18750	856
359	20240115	130400	6984826890	18760	18760	18760	18750	286
360	20240115	130300	6979463020	18760	18770	18780	18760	552
361	20240115	130200	6969104050	18770	18770	18780	18770	334
362	20240115	130100	6962833990	18770	18770	18780	18770	564
363	20240115	130000	6952247050	18770	18770	18780	18760	264
364	20240115	125900	6947291500	18770	18770	18780	18770	1045
365	20240115	125800	6927676630	18770	18760	18770	18760	636
366	20240115	125700	6915744220	18760	18760	18770	18760	197
367	20240115	125600	6912048260	18770	18770	18770	18760	1081
368	20240115	125500	6891760030	18760	18770	18770	18760	251
369	20240115	125400	6887050650	18780	18780	18780	18770	296
370	20240115	125300	6881493740	18770	18770	18780	18770	343
371	20240115	125200	6875055320	18780	18780	18780	18770	1296
372	20240115	125100	6850720130	18780	18770	18780	18770	269
373	20240115	125000	6845670260	18780	18770	18780	18760	323
374	20240115	124900	6839608420	18770	18780	18780	18760	1347
375	20240115	124800	6814327850	18770	18770	18780	18760	1601
376	20240115	124700	6784279200	18770	18770	18770	18760	341
377	20240115	124600	6777879870	18760	18760	18770	18760	781
378	20240115	124500	6763227520	18770	18770	18770	18760	268
379	20240115	124400	6758198370	18770	18760	18770	18760	444
380	20240115	124300	6749868800	18760	18770	18770	18760	1015
381	20240115	124200	6730819010	18760	18760	18770	18760	833
382	20240115	124100	6715185200	18760	18760	18770	18760	776
383	20240115	124000	6700625970	18770	18760	18770	18760	284
384	20240115	123900	6695297900	18760	18750	18770	18750	1080
385	20240115	123800	6675038360	18750	18770	18770	18750	476
386	20240115	123700	6666110200	18760	18750	18770	18750	552
387	20240115	123600	6655758080	18750	18740	18750	18740	330
388	20240115	123500	6649572860	18740	18750	18750	18740	491
389	20240115	123400	6640370770	18740	18750	18770	18740	1757
390	20240115	123300	6607408640	18750	18750	18760	18750	1010
391	20240115	123200	6588470240	18760	18770	18770	18760	736
392	20240115	123100	6574662670	18770	18760	18770	18760	548
393	20240115	123000	6564378190	18760	18750	18770	18750	305
394	20240115	122900	6558656080	18760	18750	18760	18750	654
395	20240115	122800	6546391920	18750	18760	18760	18750	259
396	20240115	122700	6541534390	18750	18760	18770	18750	1771
397	20240115	122600	6508313240	18750	18750	18760	18740	1755
398	20240115	122500	6475391800	18750	18740	18750	18740	279
399	20240115	122400	6470162900	18740	18750	18760	18740	817
400	20240115	122300	6454847600	18750	18760	18760	18750	658
401	20240115	122200	6442509490	18750	18760	18760	18750	145
402	20240115	122100	6439790100	18750	18760	18760	18750	717
403	20240115	122000	6426345940	18760	18750	18760	18740	763
404	20240115	121900	6412038840	18750	18750	18760	18740	2049
405	20240115	121800	6373621360	18750	18760	18760	18750	569
406	20240115	121700	6362951320	18760	18760	18770	18760	1150
407	20240115	121600	6341369470	18770	18760	18770	18760	321
408	20240115	121500	6335346580	18770	18760	18770	18760	565
409	20240115	121400	6324746260	18760	18770	18770	18760	306
410	20240115	121300	6319004120	18770	18770	18780	18760	1175
411	20240115	121200	6296949220	18780	18780	18780	18770	340
412	20240115	121100	6290566390	18780	18780	18780	18770	79
413	20240115	121000	6289083340	18770	18780	18790	18770	945
414	20240115	120900	6271336830	18780	18780	18790	18780	188
415	20240115	120800	6267805720	18780	18770	18790	18770	449
416	20240115	120700	6259373440	18780	18800	18800	18780	461
417	20240115	120600	6250714370	18780	18780	18780	18770	254
418	20240115	120500	6245944730	18780	18790	18790	18780	106
419	20240115	120400	6243953450	18780	18770	18790	18770	744
420	20240115	120300	6229980920	18770	18780	18780	18770	267
421	20240115	120200	6224967910	18770	18780	18810	18770	921
422	20240115	120100	6207659430	18770	18800	18800	18770	577
423	20240115	120000	6196821220	18790	18800	18810	18790	917
424	20240115	115900	6179582500	18800	18810	18810	18790	548
425	20240115	115800	6169279620	18810	18810	18820	18790	1232
426	20240115	115700	6146116600	18810	18820	18820	18810	647
427	20240115	115600	6133942260	18810	18800	18820	18790	944
428	20240115	115500	6116192550	18800	18800	18810	18800	1330
429	20240115	115400	6091178960	18810	18790	18810	18790	1985
430	20240115	115300	6053857740	18790	18800	18800	18790	584
431	20240115	115200	6042883240	18800	18800	18800	18790	476
432	20240115	115100	6033937700	18800	18780	18800	18780	1448
433	20240115	115000	6006730630	18790	18800	18800	18780	535
434	20240115	114900	5996678050	18800	18790	18800	18790	494
435	20240115	114800	5987391830	18770	18800	18800	18770	582
436	20240115	114700	5976457760	18790	18800	18800	18790	1603
437	20240115	114600	5946326350	18800	18790	18800	18790	373
438	20240115	114500	5939314870	18800	18800	18800	18790	344
439	20240115	114400	5932849110	18790	18800	18800	18790	1156
440	20240115	114300	5911123120	18800	18790	18800	18790	612
441	20240115	114200	5899618650	18800	18770	18800	18770	1298
442	20240115	114100	5875239450	18780	18770	18790	18770	421
443	20240115	114000	5867331560	18780	18770	18790	18770	871
444	20240115	113900	5850973810	18780	18770	18780	18760	560
445	20240115	113800	5840462420	18780	18780	18790	18770	1248
446	20240115	113700	5817025160	18780	18790	18790	18770	416
447	20240115	113600	5809214240	18790	18780	18790	18760	2105
448	20240115	113500	5769683640	18780	18780	18790	18780	245
449	20240115	113400	5765081580	18790	18780	18790	18780	468
450	20240115	113300	5756291050	18770	18790	18790	18770	680
451	20240115	113200	5743521080	18780	18790	18790	18770	1206
452	20240115	113100	5720876990	18790	18790	18790	18780	349
453	20240115	113000	5714321530	18780	18800	18810	18780	2164
454	20240115	112900	5673643820	18810	18800	18810	18790	505
455	20240115	112800	5664149460	18790	18800	18800	18780	1345
456	20240115	112700	5638875340	18800	18810	18810	18780	415
457	20240115	112600	5631076940	18810	18800	18810	18780	705
458	20240115	112500	5617823850	18810	18780	18820	18780	2170
459	20240115	112400	5577015690	18780	18810	18810	18770	4085
460	20240115	112300	5500222840	18800	18800	18810	18770	1763
461	20240115	112200	5467079730	18810	18800	18810	18790	1829
462	20240115	112100	5432695270	18800	18790	18810	18790	1525
463	20240115	112000	5404028610	18790	18780	18790	18770	809
464	20240115	111900	5388837920	18790	18790	18800	18770	643
465	20240115	111800	5376759170	18780	18760	18800	18760	9463
466	20240115	111700	5199117880	18760	18800	18810	18760	8613
467	20240115	111600	5037401130	18800	18800	18810	18790	3389
468	20240115	111500	4973692810	18800	18810	18810	18800	264
469	20240115	111400	4968727880	18810	18820	18820	18810	3792
470	20240115	111300	4897398330	18820	18820	18820	18810	910
471	20240115	111200	4880276660	18820	18820	18830	18810	1982
472	20240115	111100	4842975400	18820	18830	18830	18810	3191
473	20240115	111000	4782920780	18820	18850	18850	18820	1368
474	20240115	110900	4757159090	18840	18840	18850	18840	864
475	20240115	110800	4740877190	18850	18850	18850	18840	587
476	20240115	110700	4729816140	18860	18860	18860	18840	2164
477	20240115	110600	4689014170	18860	18860	18870	18850	479
478	20240115	110500	4679982470	18860	18870	18880	18860	974
479	20240115	110400	4661607760	18880	18870	18880	18860	741
480	20240115	110300	4647621180	18880	18860	18880	18860	1217
481	20240115	110200	4624650570	18850	18880	18890	18850	2220
482	20240115	110100	4582760990	18880	18900	18900	18860	2181
483	20240115	110000	4541582980	18900	18890	18900	18880	466
484	20240115	105900	4532778470	18890	18880	18900	18870	7264
485	20240115	105800	4395581500	18870	18880	18880	18870	557
486	20240115	105700	4385066910	18880	18860	18880	18860	2959
487	20240115	105600	4329233790	18860	18870	18870	18850	1391
488	20240115	105500	4303001550	18870	18860	18870	18860	323
489	20240115	105400	4296908570	18860	18860	18870	18850	1387
490	20240115	105300	4270749200	18860	18860	18870	18860	552
491	20240115	105200	4260334680	18860	18860	18870	18860	745
492	20240115	105100	4246281900	18860	18850	18870	18840	2205
493	20240115	105000	4204699680	18840	18850	18850	18840	1060
494	20240115	104900	4184720150	18850	18830	18850	18830	804
495	20240115	104800	4169572790	18840	18840	18840	18830	993
496	20240115	104700	4150866180	18840	18860	18860	18830	474
497	20240115	104600	4141936810	18850	18850	18860	18850	1127
498	20240115	104500	4120690330	18860	18860	18860	18840	663
499	20240115	104400	4108191960	18860	18850	18860	18850	982
500	20240115	104300	4089678560	18850	18840	18860	18840	414
501	20240115	104200	4081873750	18850	18860	18870	18850	1450
502	20240115	104100	4054530640	18870	18850	18870	18850	1441
503	20240115	104000	4027355970	18860	18860	18860	18840	1577
504	20240115	103900	3997625560	18850	18840	18860	18840	423
505	20240115	103800	3989650540	18840	18850	18850	18840	259
506	20240115	103700	3984769910	18850	18860	18860	18850	2342
507	20240115	103600	3940619900	18860	18860	18860	18830	2839
508	20240115	103500	3887114600	18860	18850	18860	18850	619
509	20240115	103400	3875442400	18860	18850	18860	18830	3891
510	20240115	103300	3802089850	18840	18840	18840	18820	1886
511	20240115	103200	3766562560	18840	18830	18840	18820	657
512	20240115	103100	3754189330	18830	18840	18840	18830	473
513	20240115	103000	3745281110	18830	18850	18860	18830	943
514	20240115	102900	3727521140	18860	18870	18870	18830	4781
515	20240115	102800	3637378910	18870	18880	18880	18860	2776
516	20240115	102700	3584996410	18880	18870	18880	18870	2002
517	20240115	102600	3547213870	18880	18870	18880	18870	8039
518	20240115	102500	3395486060	18860	18840	18870	18840	10130
519	20240115	102400	3204470790	18850	18850	18850	18840	2249
520	20240115	102300	3162087800	18840	18850	18850	18840	1947
521	20240115	102200	3125400240	18850	18830	18850	18830	4432
522	20240115	102100	3041917160	18820	18790	18820	18790	5577
523	20240115	102000	2937006880	18790	18800	18800	18780	1299
524	20240115	101900	2912591020	18800	18790	18800	18780	2089
525	20240115	101800	2873322780	18800	18790	18800	18780	2837
526	20240115	101700	2820017920	18780	18780	18780	18760	1894
527	20240115	101600	2784457220	18780	18780	18780	18770	1147
528	20240115	101500	2762918660	18780	18780	18780	18770	1812
529	20240115	101400	2728891530	18780	18800	18800	18780	851
530	20240115	101300	2712898010	18800	18790	18800	18790	801
531	20240115	101200	2697845660	18800	18800	18800	18790	705
532	20240115	101100	2684595170	18800	18780	18800	18770	1974
533	20240115	101000	2647501510	18780	18800	18800	18780	1043
534	20240115	100900	2627899530	18790	18800	18800	18790	481
535	20240115	100800	2618860930	18800	18780	18800	18780	1093
536	20240115	100700	2598314060	18790	18790	18800	18780	1785
537	20240115	100600	2564765790	18790	18810	18820	18790	1394
538	20240115	100500	2538554630	18800	18810	18830	18800	3167
539	20240115	100400	2478964510	18820	18810	18820	18810	842
540	20240115	100300	2463120000	18820	18810	18820	18810	3114
541	20240115	100200	2404541520	18800	18820	18820	18800	1761
542	20240115	100100	2371417650	18810	18800	18820	18790	6953
543	20240115	100000	2240685010	18800	18800	18800	18790	984
544	20240115	095900	2222189790	18800	18780	18800	18780	1084
545	20240115	095800	2201820090	18790	18790	18800	18780	1974
546	20240115	095700	2164718030	18790	18770	18800	18770	947
547	20240115	095600	2146925730	18770	18790	18790	18770	657
548	20240115	095500	2134586620	18790	18800	18800	18780	2012
549	20240115	095400	2096781330	18800	18790	18800	18780	2224
550	20240115	095300	2054988000	18790	18780	18800	18780	1009
551	20240115	095200	2036025660	18780	18800	18800	18780	1241
552	20240115	095100	2012706850	18790	18800	18800	18790	811
553	20240115	095000	1997463920	18790	18780	18800	18780	1045
554	20240115	094900	1977828810	18780	18770	18780	18760	1888
555	20240115	094800	1942381090	18780	18770	18780	18760	397
556	20240115	094700	1934928050	18770	18760	18770	18760	693
557	20240115	094600	1921923530	18770	18780	18780	18760	415
558	20240115	094500	1914133440	18770	18780	18780	18760	2354
559	20240115	094400	1869928570	18780	18760	18780	18750	1110
560	20240115	094300	1849101750	18750	18770	18770	18750	2418
561	20240115	094200	1803730510	18760	18770	18770	18760	1746
562	20240115	094100	1770964610	18760	18740	18770	18740	6129
563	20240115	094000	1656039430	18740	18720	18740	18710	3102
564	20240115	093900	1597918370	18710	18710	18720	18710	3260
565	20240115	093800	1536921180	18710	18730	18730	18710	2827
566	20240115	093700	1484001550	18720	18720	18730	18720	950
567	20240115	093600	1466212630	18730	18720	18730	18710	868
568	20240115	093500	1449962120	18710	18730	18740	18710	693
569	20240115	093400	1436984700	18740	18740	18740	18710	840
570	20240115	093300	1421253500	18740	18720	18740	18710	1044
571	20240115	093200	1401701960	18720	18740	18740	18710	1155
572	20240115	093100	1380063310	18740	18700	18740	18700	673
573	20240115	093000	1367460010	18700	18720	18730	18700	2315
574	20240115	092900	1324152670	18730	18730	18740	18700	2387
575	20240115	092800	1279464790	18730	18740	18750	18730	699
576	20240115	092700	1266365320	18730	18720	18740	18710	4662
577	20240115	092600	1179035080	18720	18710	18730	18700	2431
578	20240115	092500	1133528200	18710	18700	18710	18700	557
579	20240115	092400	1123109230	18710	18710	18710	18700	380
580	20240115	092300	1115999780	18710	18710	18710	18690	464
581	20240115	092200	1107323880	18700	18690	18710	18690	357
582	20240115	092100	1100645970	18690	18690	18700	18680	568
583	20240115	092000	1090030760	18680	18700	18710	18680	1951
584	20240115	091900	1053567240	18700	18730	18730	18680	2670
585	20240115	091800	1003642240	18730	18690	18730	18690	1143
586	20240115	091700	982264390	18690	18740	18750	18690	1011
587	20240115	091600	963332000	18750	18750	18750	18740	496
588	20240115	091500	954033450	18740	18760	18760	18740	658
589	20240115	091400	941693230	18760	18730	18760	18730	3750
590	20240115	091300	871401220	18740	18740	18740	18730	685
591	20240115	091200	858568100	18740	18720	18740	18720	4199
592	20240115	091100	779901530	18720	18700	18730	18700	3794
593	20240115	091000	708873240	18700	18720	18720	18690	757
594	20240115	090900	694712480	18690	18720	18730	18690	1475
595	20240115	090800	667115580	18710	18740	18740	18710	1184
596	20240115	090700	644945660	18730	18750	18750	18730	1050
597	20240115	090600	625264550	18750	18730	18760	18710	6635
598	20240115	090500	500912620	18730	18740	18740	18720	1611
599	20240115	090400	470748860	18730	18730	18750	18720	3142
600	20240115	090300	411875810	18730	18740	18750	18720	2258
601	20240115	090200	369554790	18750	18680	18750	18680	11104
602	20240115	090100	161772570	18670	18720	18720	18660	2191
603	20240115	090000	120848970	18720	18730	18730	18690	6450