KissMeData/182360/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203300	3746752840	19980	19980	19980	19980	5951
3	20240108	203200	3746752840	19980	19980	19980	19980	0
4	20240108	203100	3746752840	19980	19980	19980	19980	0
5	20240108	203000	3746752840	19980	19980	19980	19980	0
6	20240108	202900	3746752840	19980	19980	19980	19980	0
7	20240108	202800	3746752840	19980	19980	19980	19980	0
8	20240108	202700	3746752840	19980	19980	19980	19980	0
9	20240108	202600	3746752840	19980	19980	19980	19980	0
10	20240108	202500	3746752840	19980	19980	19980	19980	0
11	20240108	202400	3746752840	19980	19980	19980	19980	0
12	20240108	202300	3746752840	19980	19980	19980	19980	0
13	20240108	202200	3746752840	19980	19980	19980	19980	0
14	20240108	202100	3746752840	19980	19980	19980	19980	0
15	20240108	202000	3746752840	19980	19980	19980	19980	0
16	20240108	201900	3746752840	19980	19980	19980	19980	0
17	20240108	201800	3746752840	19980	19980	19980	19980	0
18	20240108	201700	3746752840	19980	19980	19980	19980	0
19	20240108	201600	3746752840	19980	19980	19980	19980	0
20	20240108	201500	3746752840	19980	19980	19980	19980	0
21	20240108	201400	3746752840	19980	19980	19980	19980	0
22	20240108	201300	3746752840	19980	19980	19980	19980	0
23	20240108	201200	3746752840	19980	19980	19980	19980	0
24	20240108	201100	3746752840	19980	19980	19980	19980	0
25	20240108	201000	3746752840	19980	19980	19980	19980	0
26	20240108	200900	3746752840	19980	19980	19980	19980	0
27	20240108	200800	3746752840	19980	19980	19980	19980	0
28	20240108	200700	3746752840	19980	19980	19980	19980	0
29	20240108	200600	3746752840	19980	19980	19980	19980	0
30	20240108	200500	3746752840	19980	19980	19980	19980	0
31	20240108	200400	3746752840	19980	19980	19980	19980	0
32	20240108	200300	3746752840	19980	19980	19980	19980	5951
33	20240108	200200	3746752840	19980	19980	19980	19980	0
34	20240108	200100	3746752840	19980	19980	19980	19980	0
35	20240108	200000	3746752840	19980	19980	19980	19980	0
36	20240108	195900	3746752840	19980	19980	19980	19980	0
37	20240108	195800	3746752840	19980	19980	19980	19980	0
38	20240108	195700	3746752840	19980	19980	19980	19980	0
39	20240108	195600	3746752840	19980	19980	19980	19980	0
40	20240108	195500	3746752840	19980	19980	19980	19980	0
41	20240108	195400	3746752840	19980	19980	19980	19980	0
42	20240108	195300	3746752840	19980	19980	19980	19980	0
43	20240108	195200	3746752840	19980	19980	19980	19980	0
44	20240108	195100	3746752840	19980	19980	19980	19980	0
45	20240108	195000	3746752840	19980	19980	19980	19980	0
46	20240108	194900	3746752840	19980	19980	19980	19980	0
47	20240108	194800	3746752840	19980	19980	19980	19980	0
48	20240108	194700	3746752840	19980	19980	19980	19980	0
49	20240108	194600	3746752840	19980	19980	19980	19980	0
50	20240108	194500	3746752840	19980	19980	19980	19980	0
51	20240108	194400	3746752840	19980	19980	19980	19980	0
52	20240108	194300	3746752840	19980	19980	19980	19980	0
53	20240108	194200	3746752840	19980	19980	19980	19980	0
54	20240108	194100	3746752840	19980	19980	19980	19980	0
55	20240108	194000	3746752840	19980	19980	19980	19980	0
56	20240108	193900	3746752840	19980	19980	19980	19980	0
57	20240108	193800	3746752840	19980	19980	19980	19980	0
58	20240108	193700	3746752840	19980	19980	19980	19980	0
59	20240108	193600	3746752840	19980	19980	19980	19980	0
60	20240108	193500	3746752840	19980	19980	19980	19980	0
61	20240108	193400	3746752840	19980	19980	19980	19980	0
62	20240108	193300	3746752840	19980	19980	19980	19980	5951
63	20240108	193200	3746752840	19980	19980	19980	19980	0
64	20240108	193100	3746752840	19980	19980	19980	19980	0
65	20240108	193000	3746752840	19980	19980	19980	19980	0
66	20240108	192900	3746752840	19980	19980	19980	19980	0
67	20240108	192800	3746752840	19980	19980	19980	19980	0
68	20240108	192700	3746752840	19980	19980	19980	19980	0
69	20240108	192600	3746752840	19980	19980	19980	19980	0
70	20240108	192500	3746752840	19980	19980	19980	19980	0
71	20240108	192400	3746752840	19980	19980	19980	19980	0
72	20240108	192300	3746752840	19980	19980	19980	19980	0
73	20240108	192200	3746752840	19980	19980	19980	19980	0
74	20240108	192100	3746752840	19980	19980	19980	19980	0
75	20240108	192000	3746752840	19980	19980	19980	19980	0
76	20240108	191900	3746752840	19980	19980	19980	19980	0
77	20240108	191800	3746752840	19980	19980	19980	19980	0
78	20240108	191700	3746752840	19980	19980	19980	19980	0
79	20240108	191600	3746752840	19980	19980	19980	19980	0
80	20240108	191500	3746752840	19980	19980	19980	19980	0
81	20240108	191400	3746752840	19980	19980	19980	19980	0
82	20240108	191300	3746752840	19980	19980	19980	19980	0
83	20240108	191200	3746752840	19980	19980	19980	19980	0
84	20240108	191100	3746752840	19980	19980	19980	19980	0
85	20240108	191000	3746752840	19980	19980	19980	19980	0
86	20240108	190900	3746752840	19980	19980	19980	19980	0
87	20240108	190800	3746752840	19980	19980	19980	19980	0
88	20240108	190700	3746752840	19980	19980	19980	19980	0
89	20240108	190600	3746752840	19980	19980	19980	19980	0
90	20240108	190500	3746752840	19980	19980	19980	19980	0
91	20240108	190400	3746752840	19980	19980	19980	19980	0
92	20240108	190300	3746752840	19980	19980	19980	19980	5951
93	20240108	190200	3746752840	19980	19980	19980	19980	0
94	20240108	190100	3746752840	19980	19980	19980	19980	0
95	20240108	190000	3746752840	19980	19980	19980	19980	0
96	20240108	185900	3746752840	19980	19980	19980	19980	0
97	20240108	185800	3746752840	19980	19980	19980	19980	0
98	20240108	185700	3746752840	19980	19980	19980	19980	0
99	20240108	185600	3746752840	19980	19980	19980	19980	0
100	20240108	185500	3746752840	19980	19980	19980	19980	0
101	20240108	185400	3746752840	19980	19980	19980	19980	0
102	20240108	185300	3746752840	19980	19980	19980	19980	0
103	20240108	185200	3746752840	19980	19980	19980	19980	0
104	20240108	185100	3746752840	19980	19980	19980	19980	0
105	20240108	185000	3746752840	19980	19980	19980	19980	0
106	20240108	184900	3746752840	19980	19980	19980	19980	0
107	20240108	184800	3746752840	19980	19980	19980	19980	0
108	20240108	184700	3746752840	19980	19980	19980	19980	0
109	20240108	184600	3746752840	19980	19980	19980	19980	0
110	20240108	184500	3746752840	19980	19980	19980	19980	0
111	20240108	184400	3746752840	19980	19980	19980	19980	0
112	20240108	184300	3746752840	19980	19980	19980	19980	0
113	20240108	184200	3746752840	19980	19980	19980	19980	0
114	20240108	184100	3746752840	19980	19980	19980	19980	0
115	20240108	184000	3746752840	19980	19980	19980	19980	0
116	20240108	183900	3746752840	19980	19980	19980	19980	0
117	20240108	183800	3746752840	19980	19980	19980	19980	0
118	20240108	183700	3746752840	19980	19980	19980	19980	0
119	20240108	183600	3746752840	19980	19980	19980	19980	0
120	20240108	183500	3746752840	19980	19980	19980	19980	0
121	20240108	183400	3746752840	19980	19980	19980	19980	0
122	20240108	183300	3746752840	19980	19980	19980	19980	5951
123	20240108	183200	3746752840	19980	19980	19980	19980	0
124	20240108	183100	3746752840	19980	19980	19980	19980	0
125	20240108	183000	3746752840	19980	19980	19980	19980	0
126	20240108	182900	3746752840	19980	19980	19980	19980	0
127	20240108	182800	3746752840	19980	19980	19980	19980	0
128	20240108	182700	3746752840	19980	19980	19980	19980	0
129	20240108	182600	3746752840	19980	19980	19980	19980	0
130	20240108	182500	3746752840	19980	19980	19980	19980	0
131	20240108	182400	3746752840	19980	19980	19980	19980	0
132	20240108	182300	3746752840	19980	19980	19980	19980	0
133	20240108	182200	3746752840	19980	19980	19980	19980	0
134	20240108	182100	3746752840	19980	19980	19980	19980	0
135	20240108	182000	3746752840	19980	19980	19980	19980	0
136	20240108	181900	3746752840	19980	19980	19980	19980	0
137	20240108	181800	3746752840	19980	19980	19980	19980	0
138	20240108	181700	3746752840	19980	19980	19980	19980	0
139	20240108	181600	3746752840	19980	19980	19980	19980	0
140	20240108	181500	3746752840	19980	19980	19980	19980	0
141	20240108	181400	3746752840	19980	19980	19980	19980	0
142	20240108	181300	3746752840	19980	19980	19980	19980	0
143	20240108	181200	3746752840	19980	19980	19980	19980	0
144	20240108	181100	3746752840	19980	19980	19980	19980	0
145	20240108	181000	3746752840	19980	19980	19980	19980	0
146	20240108	180900	3746752840	19980	19980	19980	19980	0
147	20240108	180800	3746752840	19980	19980	19980	19980	0
148	20240108	180700	3746752840	19980	19980	19980	19980	0
149	20240108	180600	3746752840	19980	19980	19980	19980	0
150	20240108	180500	3746752840	19980	19980	19980	19980	0
151	20240108	180400	3746752840	19980	19980	19980	19980	0
152	20240108	180300	3746752840	19980	19980	19980	19980	5951
153	20240108	180200	3746752840	19980	19980	19980	19980	0
154	20240108	180100	3746752840	19980	19980	19980	19980	0
155	20240108	180000	3746752840	19980	19980	19980	19980	0
156	20240108	175900	3746752840	19980	19980	19980	19980	0
157	20240108	175800	3746752840	19980	19980	19980	19980	0
158	20240108	175700	3746752840	19980	19980	19980	19980	0
159	20240108	175600	3746752840	19980	19980	19980	19980	0
160	20240108	175500	3746752840	19980	19980	19980	19980	0
161	20240108	175400	3746752840	19980	19980	19980	19980	0
162	20240108	175300	3746752840	19980	19980	19980	19980	0
163	20240108	175200	3746752840	19980	19980	19980	19980	0
164	20240108	175100	3746752840	19980	19980	19980	19980	0
165	20240108	175000	3746752840	19980	19980	19980	19980	0
166	20240108	174900	3746752840	19980	19980	19980	19980	0
167	20240108	174800	3746752840	19980	19980	19980	19980	0
168	20240108	174700	3746752840	19980	19980	19980	19980	0
169	20240108	174600	3746752840	19980	19980	19980	19980	0
170	20240108	174500	3746752840	19980	19980	19980	19980	0
171	20240108	174400	3746752840	19980	19980	19980	19980	0
172	20240108	174300	3746752840	19980	19980	19980	19980	0
173	20240108	174200	3746752840	19980	19980	19980	19980	0
174	20240108	174100	3746752840	19980	19980	19980	19980	0
175	20240108	174000	3746752840	19980	19980	19980	19980	0
176	20240108	173900	3746752840	19980	19980	19980	19980	0
177	20240108	173800	3746752840	19980	19980	19980	19980	0
178	20240108	173700	3746752840	19980	19980	19980	19980	0
179	20240108	173600	3746752840	19980	19980	19980	19980	0
180	20240108	173500	3746752840	19980	19980	19980	19980	0
181	20240108	173400	3746752840	19980	19980	19980	19980	0
182	20240108	173300	3746752840	19980	19980	19980	19980	5951
183	20240108	173200	3746752840	19980	19980	19980	19980	0
184	20240108	173100	3746752840	19980	19980	19980	19980	0
185	20240108	173000	3746752840	19980	19980	19980	19980	0
186	20240108	172900	3746752840	19980	19980	19980	19980	0
187	20240108	172800	3746752840	19980	19980	19980	19980	0
188	20240108	172700	3746752840	19980	19980	19980	19980	0
189	20240108	172600	3746752840	19980	19980	19980	19980	0
190	20240108	172500	3746752840	19980	19980	19980	19980	0
191	20240108	172400	3746752840	19980	19980	19980	19980	0
192	20240108	172300	3746752840	19980	19980	19980	19980	0
193	20240108	172200	3746752840	19980	19980	19980	19980	0
194	20240108	172100	3746752840	19980	19980	19980	19980	0
195	20240108	172000	3746752840	19980	19980	19980	19980	0
196	20240108	171900	3746752840	19980	19980	19980	19980	0
197	20240108	171800	3746752840	19980	19980	19980	19980	0
198	20240108	171700	3746752840	19980	19980	19980	19980	0
199	20240108	171600	3746752840	19980	19980	19980	19980	0
200	20240108	171500	3746752840	19980	19980	19980	19980	0
201	20240108	171400	3746752840	19980	19980	19980	19980	0
202	20240108	171300	3746752840	19980	19980	19980	19980	0
203	20240108	171200	3746752840	19980	19980	19980	19980	0
204	20240108	171100	3746752840	19980	19980	19980	19980	0
205	20240108	171000	3746752840	19980	19980	19980	19980	0
206	20240108	170900	3746752840	19980	19980	19980	19980	0
207	20240108	170800	3746752840	19980	19980	19980	19980	0
208	20240108	170700	3746752840	19980	19980	19980	19980	0
209	20240108	170600	3746752840	19980	19980	19980	19980	0
210	20240108	170500	3746752840	19980	19980	19980	19980	0
211	20240108	170400	3746752840	19980	19980	19980	19980	0
212	20240108	170300	3746752840	19980	19980	19980	19980	5951
213	20240108	170200	3746752840	19980	19980	19980	19980	0
214	20240108	170100	3746752840	19980	19980	19980	19980	0
215	20240108	170000	3746752840	19980	19980	19980	19980	0
216	20240108	165900	3746752840	19980	19980	19980	19980	0
217	20240108	165800	3746752840	19980	19980	19980	19980	0
218	20240108	165700	3746752840	19980	19980	19980	19980	0
219	20240108	165600	3746752840	19980	19980	19980	19980	0
220	20240108	165500	3746752840	19980	19980	19980	19980	0
221	20240108	165400	3746752840	19980	19980	19980	19980	0
222	20240108	165300	3746752840	19980	19980	19980	19980	0
223	20240108	165200	3746752840	19980	19980	19980	19980	0
224	20240108	165100	3746752840	19980	19980	19980	19980	0
225	20240108	165000	3746752840	19980	19980	19980	19980	0
226	20240108	164900	3746752840	19980	19980	19980	19980	0
227	20240108	164800	3746752840	19980	19980	19980	19980	0
228	20240108	164700	3746752840	19980	19980	19980	19980	0
229	20240108	164600	3746752840	19980	19980	19980	19980	0
230	20240108	164500	3746752840	19980	19980	19980	19980	0
231	20240108	164400	3746752840	19980	19980	19980	19980	0
232	20240108	164300	3746752840	19980	19980	19980	19980	0
233	20240108	164200	3746752840	19980	19980	19980	19980	0
234	20240108	164100	3746752840	19980	19980	19980	19980	0
235	20240108	164000	3746752840	19980	19980	19980	19980	0
236	20240108	163900	3746752840	19980	19980	19980	19980	0
237	20240108	163800	3746752840	19980	19980	19980	19980	0
238	20240108	163700	3746752840	19980	19980	19980	19980	0
239	20240108	163600	3746752840	19980	19980	19980	19980	0
240	20240108	163500	3746752840	19980	19980	19980	19980	0
241	20240108	163400	3746752840	19980	19980	19980	19980	0
242	20240108	163300	3746752840	19980	19980	19980	19980	5951
243	20240108	163200	3746752840	19980	19980	19980	19980	0
244	20240108	163100	3746752840	19980	19980	19980	19980	0
245	20240108	163000	3746752840	19980	19980	19980	19980	0
246	20240108	162900	3746752840	19980	19980	19980	19980	0
247	20240108	162800	3746752840	19980	19980	19980	19980	0
248	20240108	162700	3746752840	19980	19980	19980	19980	0
249	20240108	162600	3746752840	19980	19980	19980	19980	0
250	20240108	162500	3746752840	19980	19980	19980	19980	0
251	20240108	162400	3746752840	19980	19980	19980	19980	0
252	20240108	162300	3746752840	19980	19980	19980	19980	0
253	20240108	162200	3746752840	19980	19980	19980	19980	0
254	20240108	162100	3746752840	19980	19980	19980	19980	0
255	20240108	162000	3746752840	19980	19980	19980	19980	0
256	20240108	161900	3746752840	19980	19980	19980	19980	0
257	20240108	161800	3746752840	19980	19980	19980	19980	0
258	20240108	161700	3746752840	19980	19980	19980	19980	0
259	20240108	161600	3746752840	19980	19980	19980	19980	0
260	20240108	161500	3746752840	19980	19980	19980	19980	0
261	20240108	161400	3746752840	19980	19980	19980	19980	0
262	20240108	161300	3746752840	19980	19980	19980	19980	0
263	20240108	161200	3746752840	19980	19980	19980	19980	0
264	20240108	161100	3746752840	19980	19980	19980	19980	0
265	20240108	161000	3746752840	19980	19980	19980	19980	0
266	20240108	160900	3746752840	19980	19980	19980	19980	0
267	20240108	160800	3746752840	19980	19980	19980	19980	0
268	20240108	160700	3746752840	19980	19980	19980	19980	0
269	20240108	160600	3746752840	19980	19980	19980	19980	0
270	20240108	160500	3746752840	19980	19980	19980	19980	0
271	20240108	160400	3746752840	19980	19980	19980	19980	0
272	20240108	160300	3746752840	19980	19980	19980	19980	5951
273	20240108	160200	3746752840	19980	19980	19980	19980	0
274	20240108	160100	3746752840	19980	19980	19980	19980	0
275	20240108	160000	3746752840	19980	19980	19980	19980	0
276	20240108	155900	3746752840	19980	19980	19980	19980	0
277	20240108	155800	3746752840	19980	19980	19980	19980	0
278	20240108	155700	3746752840	19980	19980	19980	19980	0
279	20240108	155600	3746752840	19980	19980	19980	19980	0
280	20240108	155500	3746752840	19980	19980	19980	19980	0
281	20240108	155400	3746752840	19980	19980	19980	19980	0
282	20240108	155300	3746752840	19980	19980	19980	19980	0
283	20240108	155200	3746752840	19980	19980	19980	19980	0
284	20240108	155100	3746752840	19980	19980	19980	19980	0
285	20240108	155000	3746752840	19980	19980	19980	19980	0
286	20240108	154900	3746752840	19980	19980	19980	19980	0
287	20240108	154800	3746752840	19980	19980	19980	19980	0
288	20240108	154700	3746752840	19980	19980	19980	19980	0
289	20240108	154600	3746752840	19980	19980	19980	19980	0
290	20240108	154500	3746752840	19980	19980	19980	19980	0
291	20240108	154400	3746752840	19980	19980	19980	19980	0
292	20240108	154300	3746752840	19980	19980	19980	19980	0
293	20240108	154200	3746752840	19980	19980	19980	19980	0
294	20240108	154100	3746752840	19980	19980	19980	19980	0
295	20240108	154000	3746752840	19980	19980	19980	19980	0
296	20240108	153900	3746752840	19980	19980	19980	19980	0
297	20240108	153800	3746752840	19980	19980	19980	19980	0
298	20240108	153700	3746752840	19980	19980	19980	19980	0
299	20240108	153600	3746752840	19980	19980	19980	19980	0
300	20240108	153500	3746752840	19980	19980	19980	19980	0
301	20240108	153400	3746752840	19980	19980	19980	19980	0
302	20240108	153300	3746752840	19980	19980	19980	19980	5951
303	20240108	153200	3746752840	19980	19980	19980	19980	0
304	20240108	153100	3746752840	19980	19980	19980	19980	0
305	20240108	153000	3746752840	19980	19980	19980	19980	5951
306	20240108	152900	3627851860	19820	19820	19820	19820	0
307	20240108	152800	3627851860	19820	19820	19820	19820	0
308	20240108	152700	3627851860	19820	19820	19820	19820	0
309	20240108	152600	3627851860	19820	19820	19820	19820	0
310	20240108	152500	3627851860	19820	19820	19820	19820	0
311	20240108	152400	3627851860	19820	19820	19820	19820	0
312	20240108	152300	3627851860	19820	19820	19820	19820	0
313	20240108	152200	3627851860	19820	19820	19820	19820	0
314	20240108	152100	3627851860	19820	19820	19820	19820	0
315	20240108	152000	3627851860	19820	19820	19820	19820	0
316	20240108	151900	3627851860	19820	19830	19830	19820	142
317	20240108	151800	3625037400	19840	19820	19840	19810	219
318	20240108	151700	3620696570	19880	19830	19880	19830	103
319	20240108	151600	3618653880	19890	19860	19890	19860	17
320	20240108	151500	3618316110	19880	19820	19880	19820	488
321	20240108	151400	3608621300	19810	19820	19820	19810	362
322	20240108	151300	3601449500	19830	19870	19870	19830	33
323	20240108	151200	3600794300	19870	19840	19870	19810	4124
324	20240108	151100	3519058420	19840	19830	19840	19830	755
325	20240108	151000	3504082160	19840	19840	19840	19830	55
326	20240108	150900	3502990980	19830	19840	19840	19830	574
327	20240108	150800	3491603330	19830	19830	19840	19830	148
328	20240108	150700	3488668170	19830	19840	19840	19830	354
329	20240108	150600	3481648190	19830	19840	19840	19830	221
330	20240108	150500	3477265300	19830	19830	19840	19830	437
331	20240108	150400	3468599500	19830	19840	19860	19830	24
332	20240108	150300	3468123340	19880	19880	19880	19880	249
333	20240108	150200	3463173220	19850	19830	19850	19830	111
334	20240108	150100	3460971870	19820	19820	19820	19820	270
335	20240108	150000	3455620470	19820	19830	19840	19820	252
336	20240108	145900	3450621480	19830	19830	19830	19820	112
337	20240108	145800	3448401540	19830	19820	19830	19820	11
338	20240108	145700	3448183450	19820	19840	19840	19820	215
339	20240108	145600	3443920610	19840	19830	19840	19830	153
340	20240108	145500	3440885480	19840	19840	19840	19840	2
341	20240108	145400	3440845800	19880	19870	19880	19870	36
342	20240108	145300	3440130170	19820	19820	19820	19810	357
343	20240108	145200	3433054800	19820	19820	19820	19820	0
344	20240108	145100	3433054800	19820	19830	19830	19820	196
345	20240108	145000	3429169730	19810	19810	19810	19810	140
346	20240108	144900	3426396330	19870	19840	19870	19800	1529
347	20240108	144800	3396101140	19860	19840	19860	19820	200
348	20240108	144700	3392134530	19820	19870	19870	19820	150
349	20240108	144600	3389161010	19870	19840	19870	19840	8
350	20240108	144500	3389002170	19880	19880	19880	19820	45
351	20240108	144400	3388108170	19820	19820	19880	19820	354
352	20240108	144300	3381088650	19830	19850	19850	19830	168
353	20240108	144200	3377755750	19860	19890	19890	19860	20
354	20240108	144100	3377357980	19890	19860	19890	19850	279
355	20240108	144000	3371819160	19850	19860	19860	19850	656
356	20240108	143900	3358792300	19880	19880	19880	19870	145
357	20240108	143800	3355909740	19880	19850	19880	19850	434
358	20240108	143700	3347289820	19860	19860	19860	19860	4
359	20240108	143600	3347210380	19850	19870	19870	19850	196
360	20240108	143500	3343318870	19870	19880	19880	19860	242
361	20240108	143400	3338510780	19880	19900	19900	19880	11
362	20240108	143300	3338292060	19900	19840	19920	19840	105
363	20240108	143200	3336204450	19830	19850	19850	19830	300
364	20240108	143100	3330251520	19900	19910	19920	19900	100
365	20240108	143000	3328260140	19920	19910	19920	19910	149
366	20240108	142900	3325292590	19910	19810	19910	19810	718
367	20240108	142800	3311029570	19810	19850	19850	19810	173
368	20240108	142700	3307597920	19820	19820	19820	19820	64
369	20240108	142600	3306329440	19820	19810	19820	19810	210
370	20240108	142500	3302168650	19820	19840	19840	19810	852
371	20240108	142400	3285277780	19840	19830	19840	19820	257
372	20240108	142300	3280178980	19810	19820	19830	19810	260
373	20240108	142200	3275027560	19820	19830	19840	19810	849
374	20240108	142100	3258200160	19840	19840	19840	19830	30
375	20240108	142000	3257604970	19830	19830	19890	19830	61
376	20240108	141900	3256394380	19830	19870	19870	19830	6009
377	20240108	141800	3137066840	19880	19870	19900	19870	132
378	20240108	141700	3134443360	19880	19920	19920	19870	56
379	20240108	141600	3133329780	19870	19860	19880	19860	116
380	20240108	141500	3131024880	19860	19880	19880	19860	245
381	20240108	141400	3126157080	19920	19870	19930	19870	24
382	20240108	141300	3125678990	19870	19870	19870	19870	89
383	20240108	141200	3123910560	19870	19870	19890	19860	1344
384	20240108	141100	3097216840	19940	19940	19940	19940	18
385	20240108	141000	3096857920	19860	19930	19930	19860	1091
386	20240108	140900	3075167950	19930	19880	19930	19880	201
387	20240108	140800	3071166970	19930	19920	19930	19920	500
388	20240108	140700	3061203920	19930	19880	19930	19870	55
389	20240108	140600	3060110060	19930	19880	19930	19880	120
390	20240108	140500	3057723410	19930	19930	19930	19930	0
391	20240108	140400	3057723410	19930	19880	19930	19880	250
392	20240108	140300	3052752610	19890	19940	19940	19890	122
393	20240108	140200	3050324930	19940	19940	19940	19940	10
394	20240108	140100	3050125530	19940	19880	19940	19870	2753
395	20240108	140000	2995418460	19880	19900	19930	19880	664
396	20240108	135900	2982212800	19880	19880	19880	19880	0
397	20240108	135800	2982212800	19880	19890	19930	19880	255
398	20240108	135700	2977140540	19930	19920	19930	19920	21
399	20240108	135600	2976722020	19880	19900	19900	19880	20
400	20240108	135500	2976324300	19940	19910	19940	19880	1065
401	20240108	135400	2955144660	19910	19930	19930	19910	295
402	20240108	135300	2949269800	19930	19910	19930	19910	21
403	20240108	135200	2948851670	19910	19880	19910	19880	184
404	20240108	135100	2945192400	19880	19890	19890	19880	316
405	20240108	135000	2938909890	19890	19890	19890	19890	2
406	20240108	134900	2938870110	19910	19880	19910	19870	55
407	20240108	134800	2937776420	19880	19910	19910	19880	335
408	20240108	134700	2931113510	19890	19870	19890	19870	259
409	20240108	134600	2925966400	19880	19870	19880	19860	142
410	20240108	134500	2923144900	19870	19870	19880	19870	190
411	20240108	134400	2919369290	19870	19880	19890	19870	213
412	20240108	134300	2915135130	19880	19920	19940	19880	2426
413	20240108	134200	2866820080	19920	19930	19940	19920	289
414	20240108	134100	2861061230	19930	19940	19940	19930	205
415	20240108	134000	2856974530	19940	19940	19940	19930	255
416	20240108	133900	2851892210	19930	19930	19940	19930	273
417	20240108	133800	2846451000	19930	19920	19930	19920	189
418	20240108	133700	2842684470	19920	19930	19940	19920	290
419	20240108	133600	2836904910	19940	19970	19980	19930	369
420	20240108	133500	2829548000	19980	19980	19980	19980	4
421	20240108	133400	2829468080	19980	19980	20000	19980	640
422	20240108	133300	2816676530	20000	19940	20000	19940	330
423	20240108	133200	2810090360	19940	19940	19940	19940	16
424	20240108	133100	2809771320	19960	19930	19960	19930	138
425	20240108	133000	2807020940	19930	19940	19970	19920	436
426	20240108	132900	2798330570	19950	19990	19990	19950	1044
427	20240108	132800	2777478960	19990	19980	19990	19980	59
428	20240108	132700	2776300090	19980	19980	20000	19980	205
429	20240108	132600	2772203170	20050	19990	20050	19990	217
430	20240108	132500	2767865280	19990	19990	20000	19990	105
431	20240108	132400	2765766320	20050	20000	20050	20000	113
432	20240108	132300	2763504970	19980	19990	20000	19980	739
433	20240108	132200	2748735370	20000	20000	20050	20000	612
434	20240108	132100	2736495320	20050	20000	20050	20000	768
435	20240108	132000	2721133270	19990	19980	19990	19970	211
436	20240108	131900	2716916650	19980	20050	20050	19970	2005
437	20240108	131800	2676822570	20050	20050	20050	20000	356
438	20240108	131700	2669700470	20050	20100	20100	20050	270
439	20240108	131600	2664284470	20100	20050	20100	20050	309
440	20240108	131500	2658088770	20050	20150	20150	20050	80
441	20240108	131400	2656480920	20150	20150	20200	20050	2784
442	20240108	131300	2600383220	20100	20050	20150	20050	522
443	20240108	131200	2589895020	20050	20150	20150	20050	1477
444	20240108	131100	2560205370	20150	20200	20200	20150	509
445	20240108	131000	2549924170	20200	20150	20200	20100	4994
446	20240108	130900	2449092970	20150	20150	20200	20100	920
447	20240108	130800	2430564670	20150	20150	20150	20100	2123
448	20240108	130700	2387787820	20150	20150	20150	20100	363
449	20240108	130600	2380478320	20150	20150	20200	20150	402
450	20240108	130500	2372376770	20100	20150	20150	20050	2009
451	20240108	130400	2331922570	20050	20050	20150	20050	1121
452	20240108	130300	2309392320	20000	20050	20100	20000	972
453	20240108	130200	2289893720	20050	20050	20100	20050	637
454	20240108	130100	2277094770	20000	20100	20100	20000	1210
455	20240108	130000	2252822770	20100	20100	20100	20050	878
456	20240108	125900	2235175120	20100	20050	20100	20050	1048
457	20240108	125800	2214135620	20050	20100	20150	20000	941
458	20240108	125700	2195257170	20100	20000	20150	20000	6556
459	20240108	125600	2063720820	20000	19990	20050	19960	4623
460	20240108	125500	1971264460	19990	19970	19990	19950	630
461	20240108	125400	1958683240	19970	19930	19980	19930	239
462	20240108	125300	1953913670	19960	19940	19960	19930	103
463	20240108	125200	1951859610	19930	19930	19930	19920	118
464	20240108	125100	1949507930	19940	19950	19950	19940	256
465	20240108	125000	1944401710	19950	19950	19950	19920	652
466	20240108	124900	1931400620	19950	19950	19960	19950	230
467	20240108	124800	1926810360	19960	19950	19960	19950	284
468	20240108	124700	1921143680	19960	19960	19960	19960	219
469	20240108	124600	1916772440	19960	19960	19960	19950	251
470	20240108	124500	1911763470	19960	19960	19970	19960	325
471	20240108	124400	1905274930	19970	19970	19980	19970	218
472	20240108	124300	1900920290	19980	19980	19980	19970	237
473	20240108	124200	1896185090	19980	19990	20000	19940	332
474	20240108	124100	1889548270	19990	19960	20000	19950	521
475	20240108	124000	1879138730	19970	19990	20000	19970	852
476	20240108	123900	1862110200	20000	19990	20000	19990	346
477	20240108	123800	1855190500	19990	19990	19990	19980	1351
478	20240108	123700	1828186580	19990	19950	19990	19950	1430
479	20240108	123600	1799626410	19940	19930	19960	19930	633
480	20240108	123500	1787005430	19930	19910	19930	19910	276
481	20240108	123400	1781508410	19910	19910	19910	19910	209
482	20240108	123300	1777347220	19920	19930	19930	19920	373
483	20240108	123200	1769916150	19930	19930	19930	19920	558
484	20240108	123100	1758795310	19930	19920	19930	19900	1944
485	20240108	123000	1720074670	19910	19900	19910	19890	502
486	20240108	122900	1710085090	19910	19910	19910	19900	272
487	20240108	122800	1704671820	19910	19900	19910	19880	105
488	20240108	122700	1702582450	19900	19840	19900	19820	531
489	20240108	122600	1692041060	19820	19790	19820	19790	349
490	20240108	122500	1685126850	19820	19820	19820	19820	268
491	20240108	122400	1679815090	19820	19770	19820	19760	376
492	20240108	122300	1672379210	19770	19780	19780	19770	51
493	20240108	122200	1671370830	19790	19790	19790	19790	17
494	20240108	122100	1671034400	19790	19790	19790	19790	23
495	20240108	122000	1670579230	19770	19800	19800	19770	514
496	20240108	121900	1660417160	19790	19810	19810	19790	309
497	20240108	121800	1654301730	19810	19810	19810	19810	47
498	20240108	121700	1653370660	19780	19760	19780	19750	335
499	20240108	121600	1646751230	19780	19770	19780	19770	18
500	20240108	121500	1646395210	19770	19770	19780	19770	33
501	20240108	121400	1645742580	19770	19790	19790	19770	167
502	20240108	121300	1642438380	19800	19820	19820	19790	64
503	20240108	121200	1641170560	19820	19790	19840	19790	60
504	20240108	121100	1639981990	19790	19800	19800	19790	291
505	20240108	121000	1634223060	19790	19810	19830	19790	38
506	20240108	120900	1633470150	19840	19820	19840	19810	65
507	20240108	120800	1632181630	19830	19830	19830	19830	172
508	20240108	120700	1628770870	19840	19840	19840	19840	26
509	20240108	120600	1628255030	19830	19840	19840	19830	203
510	20240108	120500	1624229170	19840	19860	19860	19840	521
511	20240108	120400	1613892340	19870	19930	19930	19870	47
512	20240108	120300	1612957430	19930	19840	19930	19840	87
513	20240108	120200	1611227440	19830	19840	19840	19830	251
514	20240108	120100	1606249550	19840	19930	19930	19840	135
515	20240108	120000	1603562690	19930	19810	19930	19810	35
516	20240108	115900	1602866730	19820	19830	19830	19820	383
517	20240108	115800	1595274360	19840	19850	19850	19840	73
518	20240108	115700	1593826000	19940	19940	19940	19940	40
519	20240108	115600	1593028400	19830	19890	19930	19830	999
520	20240108	115500	1573137480	19860	19870	19880	19860	675
521	20240108	115400	1559729080	19870	19840	19870	19840	76
522	20240108	115300	1558220490	19830	19820	19830	19820	100
523	20240108	115200	1556238480	19830	19820	19830	19820	820
524	20240108	115100	1539985880	19820	19810	19820	19810	154
525	20240108	115000	1536934370	19790	19780	19800	19780	138
526	20240108	114900	1534202990	19780	19790	19790	19780	196
527	20240108	114800	1530326060	19790	19800	19800	19790	145
528	20240108	114700	1527456110	19800	19800	19800	19800	121
529	20240108	114600	1525060310	19800	19800	19810	19800	160
530	20240108	114500	1521892270	19810	19790	19810	19790	401
531	20240108	114400	1513953230	19790	19790	19800	19790	400
532	20240108	114300	1506035230	19790	19790	19790	19790	17
533	20240108	114200	1505698800	19790	19750	19790	19750	113
534	20240108	114100	1503466890	19750	19760	19760	19750	287
535	20240108	114000	1497797630	19750	19750	19750	19750	2
536	20240108	113900	1497758130	19750	19740	19750	19740	199
537	20240108	113800	1493829850	19750	19760	19760	19750	118
538	20240108	113700	1491499210	19790	19790	19790	19790	3
539	20240108	113600	1491439840	19790	19720	19790	19720	194
540	20240108	113500	1487611260	19730	19760	19760	19730	150
541	20240108	113400	1484648990	19750	19780	19780	19750	1035
542	20240108	113300	1464204210	19790	19760	19790	19760	138
543	20240108	113200	1461476160	19770	19770	19770	19770	37
544	20240108	113100	1460744670	19770	19780	19780	19770	201
545	20240108	113000	1456770890	19790	19770	19790	19770	142
546	20240108	112900	1453962690	19770	19780	19780	19770	221
547	20240108	112800	1449591670	19780	19790	19790	19780	185
548	20240108	112700	1445932350	19800	19800	19800	19800	111
549	20240108	112600	1443734550	19810	19790	19810	19790	34
550	20240108	112500	1443061190	19790	19780	19790	19780	116
551	20240108	112400	1440766050	19780	19800	19800	19780	240
552	20240108	112300	1436018510	19800	19800	19800	19800	216
553	20240108	112200	1431741710	19800	19800	19800	19800	7
554	20240108	112100	1431603110	19780	19770	19780	19770	307
555	20240108	112000	1425533520	19780	19770	19780	19770	20
556	20240108	111900	1425137940	19780	19780	19780	19780	0
557	20240108	111800	1425137940	19780	19760	19780	19760	637
558	20240108	111700	1412544330	19750	19770	19770	19750	848
559	20240108	111600	1395781650	19770	19750	19770	19750	258
560	20240108	111500	1390682150	19770	19770	19770	19760	216
561	20240108	111400	1386413710	19780	19750	19780	19750	330
562	20240108	111300	1379892040	19750	19770	19780	19750	656
563	20240108	111200	1366925030	19830	19780	19830	19770	231
564	20240108	111100	1362357160	19780	19810	19830	19770	2451
565	20240108	111000	1313807820	19810	19820	19820	19810	411
566	20240108	110900	1305664910	19810	19830	19860	19810	623
567	20240108	110800	1293316200	19850	19830	19850	19810	539
568	20240108	110700	1282619650	19810	19820	19820	19810	353
569	20240108	110600	1275625230	19820	19830	19850	19820	865
570	20240108	110500	1258479180	19860	19860	19860	19820	95
571	20240108	110400	1256593340	19850	19850	19850	19850	29
572	20240108	110300	1256017690	19850	19820	19850	19820	375
573	20240108	110200	1248574690	19840	19850	19850	19820	427
574	20240108	110100	1240103810	19840	19850	19890	19840	92
575	20240108	110000	1238276590	19860	19940	19940	19860	213
576	20240108	105900	1234041660	19950	19960	19960	19950	21
577	20240108	105800	1233622510	19960	19960	19960	19960	76
578	20240108	105700	1232105550	19960	19970	19970	19920	376
579	20240108	105600	1224604490	19970	19980	19980	19970	994
580	20240108	105500	1204746810	19980	19910	19980	19910	1015
581	20240108	105400	1184499110	19960	19960	19970	19950	686
582	20240108	105300	1170808480	19970	19880	19970	19880	2777
583	20240108	105200	1115418970	19880	19910	19960	19880	913
584	20240108	105100	1097253060	19860	19840	19910	19840	7168
585	20240108	105000	954813470	19830	19800	19830	19800	408
586	20240108	104900	946726530	19720	19780	19800	19720	1088
587	20240108	104800	925227380	19770	19800	19800	19760	323
588	20240108	104700	918841910	19800	19800	19800	19800	0
589	20240108	104600	918841910	19800	19720	19800	19720	240
590	20240108	104500	914105640	19730	19740	19740	19730	251
591	20240108	104400	909151890	19750	19750	19750	19750	2
592	20240108	104300	909112390	19790	19800	19800	19790	43
593	20240108	104200	908261150	19720	19820	19820	19720	123
594	20240108	104100	905833190	19750	19760	19760	19750	110
595	20240108	104000	903660670	19770	19800	19800	19770	49
596	20240108	103900	902690760	19750	19830	19830	19750	167
597	20240108	103800	899387890	19830	19830	19830	19830	1057
598	20240108	103700	878427580	19830	19810	19830	19710	576
599	20240108	103600	867012630	19710	19810	19810	19710	124
600	20240108	103500	864565990	19810	19800	19820	19800	1136
601	20240108	103400	842067710	19800	19730	19800	19730	2325
602	20240108	103300	796095570	19750	19720	19750	19720	34
603	20240108	103200	795424100	19720	19720	19720	19720	0
604	20240108	103100	795424100	19720	19590	19720	19590	1188
605	20240108	103000	772038830	19600	19600	19630	19600	62
606	20240108	102900	770823080	19600	19610	19610	19590	239
607	20240108	102800	766139300	19620	19680	19700	19620	246
608	20240108	102700	761309840	19620	19640	19670	19620	925
609	20240108	102600	743145920	19650	19660	19660	19650	758
610	20240108	102500	728244370	19660	19680	19680	19660	729
611	20240108	102400	713904130	19680	19690	19720	19680	298
612	20240108	102300	708030160	19690	19690	19690	19690	15
613	20240108	102200	707734810	19690	19730	19730	19690	235
614	20240108	102100	703104470	19730	19730	19770	19730	42
615	20240108	102000	702275250	19750	19750	19750	19750	7
616	20240108	101900	702137000	19750	19730	19750	19730	70
617	20240108	101800	700754750	19720	19740	19740	19720	195
618	20240108	101700	696907350	19740	19740	19740	19740	126
619	20240108	101600	694420110	19740	19730	19750	19730	127
620	20240108	101500	691913080	19740	19670	19740	19670	577
621	20240108	101400	680552500	19670	19670	19670	19670	8
622	20240108	101300	680395140	19700	19720	19730	19700	138
623	20240108	101200	677675010	19730	19700	19730	19700	87
624	20240108	101100	675959980	19700	19660	19700	19660	697
625	20240108	101000	662250820	19660	19660	19690	19660	50
626	20240108	100900	661267270	19680	19640	19680	19630	539
627	20240108	100800	650674020	19640	19670	19680	19640	57
628	20240108	100700	649552990	19680	19660	19690	19660	42
629	20240108	100600	648726320	19650	19620	19650	19620	38
630	20240108	100500	647980050	19620	19620	19620	19620	15
631	20240108	100400	647685750	19620	19630	19630	19620	232
632	20240108	100300	643131950	19640	19620	19640	19620	160
633	20240108	100200	639989830	19620	19620	19630	19620	76
634	20240108	100100	638498460	19630	19620	19630	19620	218
635	20240108	100000	634221200	19630	19600	19630	19600	45
636	20240108	095900	633338330	19600	19610	19610	19600	66
637	20240108	095800	632044320	19620	19620	19620	19600	50
638	20240108	095700	631063570	19620	19630	19630	19590	609
639	20240108	095600	619119540	19680	19630	19680	19630	41
640	20240108	095500	618314660	19710	19750	19750	19710	636
641	20240108	095400	605772340	19760	19780	19780	19760	453
642	20240108	095300	596819680	19800	19800	19800	19780	156
643	20240108	095200	593731080	19800	19800	19800	19790	133
644	20240108	095100	591098870	19800	19790	19800	19790	55
645	20240108	095000	590010120	19790	19790	19790	19790	734
646	20240108	094900	575484260	19800	19790	19800	19790	213
647	20240108	094800	571266890	19790	19810	19810	19790	608
648	20240108	094700	559234470	19820	19830	19830	19810	30
649	20240108	094600	558639650	19850	19820	19860	19780	2512
650	20240108	094500	508755560	19810	19850	19870	19810	744
651	20240108	094400	493992420	19860	19780	19870	19780	1956
652	20240108	094300	455213840	19770	19810	19820	19770	278
653	20240108	094200	449706580	19820	19790	19820	19760	932
654	20240108	094100	431245220	19820	19770	19820	19770	1123
655	20240108	094000	409008590	19740	19670	19780	19660	2735
656	20240108	093900	355122250	19680	19680	19680	19680	100
657	20240108	093800	353154250	19690	19550	19690	19550	1017
658	20240108	093700	333202120	19560	19560	19560	19560	196
659	20240108	093600	329368360	19580	19580	19580	19580	0
660	20240108	093500	329368360	19580	19580	19580	19580	14
661	20240108	093400	329094240	19570	19580	19580	19570	20
662	20240108	093300	328702650	19580	19550	19580	19550	96
663	20240108	093200	326823210	19550	19580	19580	19550	199
664	20240108	093100	322927270	19520	19530	19530	19520	200
665	20240108	093000	319023160	19600	19600	19600	19600	101
666	20240108	092900	317043560	19600	19500	19610	19490	967
667	20240108	092800	298098010	19490	19500	19590	19490	2128
668	20240108	092700	256489900	19500	19470	19500	19470	441
669	20240108	092600	247894720	19480	19480	19480	19480	0
670	20240108	092500	247894720	19480	19480	19480	19480	3
671	20240108	092400	247836280	19480	19490	19490	19480	2
672	20240108	092300	247797310	19490	19450	19490	19450	171
673	20240108	092200	244471300	19490	19490	19490	19490	1
674	20240108	092100	244451810	19500	19500	19500	19500	0
675	20240108	092000	244451810	19500	19430	19500	19430	1311
676	20240108	091900	218977010	19430	19450	19450	19430	680
677	20240108	091800	205756830	19500	19500	19500	19500	32
678	20240108	091700	205132830	19520	19520	19520	19520	10
679	20240108	091600	204937630	19530	19530	19530	19530	1
680	20240108	091500	204918100	19440	19440	19440	19440	50
681	20240108	091400	203946100	19460	19530	19540	19430	286
682	20240108	091300	198383680	19450	19540	19540	19450	294
683	20240108	091200	192664840	19550	19450	19560	19450	13
684	20240108	091100	192410690	19560	19490	19560	19450	327
685	20240108	091000	186046720	19490	19430	19490	19430	563
686	20240108	090900	175107570	19430	19450	19570	19430	1468
687	20240108	090800	146570930	19440	19580	19580	19440	52
688	20240108	090700	145556660	19580	19480	19580	19480	593
689	20240108	090600	134004820	19480	19460	19580	19460	265
690	20240108	090500	128845340	19480	19510	19510	19450	237
691	20240108	090400	124227830	19590	19600	19600	19580	1128
692	20240108	090300	102120550	19600	19530	19610	19490	358
693	20240108	090200	95132340	19450	19450	19460	19440	353
694	20240108	090100	88267750	19440	19640	19640	19430	348
695	20240108	090000	81485540	19500	19700	19710	19480	4141