KissMeData/288620/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	205500	901442430	17050	17050	17050	17050	1055
3	20240102	205400	901442430	17050	17050	17050	17050	0
4	20240102	205300	901442430	17050	17050	17050	17050	0
5	20240102	205200	901442430	17050	17050	17050	17050	0
6	20240102	205100	901442430	17050	17050	17050	17050	0
7	20240102	205000	901442430	17050	17050	17050	17050	0
8	20240102	204900	901442430	17050	17050	17050	17050	0
9	20240102	204800	901442430	17050	17050	17050	17050	0
10	20240102	204700	901442430	17050	17050	17050	17050	0
11	20240102	204600	901442430	17050	17050	17050	17050	0
12	20240102	204500	901442430	17050	17050	17050	17050	0
13	20240102	204400	901442430	17050	17050	17050	17050	0
14	20240102	204300	901442430	17050	17050	17050	17050	0
15	20240102	204200	901442430	17050	17050	17050	17050	0
16	20240102	204100	901442430	17050	17050	17050	17050	0
17	20240102	204000	901442430	17050	17050	17050	17050	0
18	20240102	203900	901442430	17050	17050	17050	17050	0
19	20240102	203800	901442430	17050	17050	17050	17050	0
20	20240102	203700	901442430	17050	17050	17050	17050	0
21	20240102	203600	901442430	17050	17050	17050	17050	0
22	20240102	203500	901442430	17050	17050	17050	17050	0
23	20240102	203400	901442430	17050	17050	17050	17050	0
24	20240102	203300	901442430	17050	17050	17050	17050	0
25	20240102	203200	901442430	17050	17050	17050	17050	0
26	20240102	203100	901442430	17050	17050	17050	17050	0
27	20240102	203000	901442430	17050	17050	17050	17050	0
28	20240102	202900	901442430	17050	17050	17050	17050	0
29	20240102	202800	901442430	17050	17050	17050	17050	0
30	20240102	202700	901442430	17050	17050	17050	17050	0
31	20240102	202600	901442430	17050	17050	17050	17050	0
32	20240102	202500	901442430	17050	17050	17050	17050	1055
33	20240102	202400	901442430	17050	17050	17050	17050	0
34	20240102	202300	901442430	17050	17050	17050	17050	0
35	20240102	202200	901442430	17050	17050	17050	17050	0
36	20240102	202100	901442430	17050	17050	17050	17050	0
37	20240102	202000	901442430	17050	17050	17050	17050	0
38	20240102	201900	901442430	17050	17050	17050	17050	0
39	20240102	201800	901442430	17050	17050	17050	17050	0
40	20240102	201700	901442430	17050	17050	17050	17050	0
41	20240102	201600	901442430	17050	17050	17050	17050	0
42	20240102	201500	901442430	17050	17050	17050	17050	0
43	20240102	201400	901442430	17050	17050	17050	17050	0
44	20240102	201300	901442430	17050	17050	17050	17050	0
45	20240102	201200	901442430	17050	17050	17050	17050	0
46	20240102	201100	901442430	17050	17050	17050	17050	0
47	20240102	201000	901442430	17050	17050	17050	17050	0
48	20240102	200900	901442430	17050	17050	17050	17050	0
49	20240102	200800	901442430	17050	17050	17050	17050	0
50	20240102	200700	901442430	17050	17050	17050	17050	0
51	20240102	200600	901442430	17050	17050	17050	17050	0
52	20240102	200500	901442430	17050	17050	17050	17050	0
53	20240102	200400	901442430	17050	17050	17050	17050	0
54	20240102	200300	901442430	17050	17050	17050	17050	0
55	20240102	200200	901442430	17050	17050	17050	17050	0
56	20240102	200100	901442430	17050	17050	17050	17050	0
57	20240102	200000	901442430	17050	17050	17050	17050	0
58	20240102	195900	901442430	17050	17050	17050	17050	0
59	20240102	195800	901442430	17050	17050	17050	17050	0
60	20240102	195700	901442430	17050	17050	17050	17050	0
61	20240102	195600	901442430	17050	17050	17050	17050	0
62	20240102	195500	901442430	17050	17050	17050	17050	1055
63	20240102	195400	901442430	17050	17050	17050	17050	0
64	20240102	195300	901442430	17050	17050	17050	17050	0
65	20240102	195200	901442430	17050	17050	17050	17050	0
66	20240102	195100	901442430	17050	17050	17050	17050	0
67	20240102	195000	901442430	17050	17050	17050	17050	0
68	20240102	194900	901442430	17050	17050	17050	17050	0
69	20240102	194800	901442430	17050	17050	17050	17050	0
70	20240102	194700	901442430	17050	17050	17050	17050	0
71	20240102	194600	901442430	17050	17050	17050	17050	0
72	20240102	194500	901442430	17050	17050	17050	17050	0
73	20240102	194400	901442430	17050	17050	17050	17050	0
74	20240102	194300	901442430	17050	17050	17050	17050	0
75	20240102	194200	901442430	17050	17050	17050	17050	0
76	20240102	194100	901442430	17050	17050	17050	17050	0
77	20240102	194000	901442430	17050	17050	17050	17050	0
78	20240102	193900	901442430	17050	17050	17050	17050	0
79	20240102	193800	901442430	17050	17050	17050	17050	0
80	20240102	193700	901442430	17050	17050	17050	17050	0
81	20240102	193600	901442430	17050	17050	17050	17050	0
82	20240102	193500	901442430	17050	17050	17050	17050	0
83	20240102	193400	901442430	17050	17050	17050	17050	0
84	20240102	193300	901442430	17050	17050	17050	17050	0
85	20240102	193200	901442430	17050	17050	17050	17050	0
86	20240102	193100	901442430	17050	17050	17050	17050	0
87	20240102	193000	901442430	17050	17050	17050	17050	0
88	20240102	192900	901442430	17050	17050	17050	17050	0
89	20240102	192800	901442430	17050	17050	17050	17050	0
90	20240102	192700	901442430	17050	17050	17050	17050	0
91	20240102	192600	901442430	17050	17050	17050	17050	0
92	20240102	192500	901442430	17050	17050	17050	17050	1055
93	20240102	192400	901442430	17050	17050	17050	17050	0
94	20240102	192300	901442430	17050	17050	17050	17050	0
95	20240102	192200	901442430	17050	17050	17050	17050	0
96	20240102	192100	901442430	17050	17050	17050	17050	0
97	20240102	192000	901442430	17050	17050	17050	17050	0
98	20240102	191900	901442430	17050	17050	17050	17050	0
99	20240102	191800	901442430	17050	17050	17050	17050	0
100	20240102	191700	901442430	17050	17050	17050	17050	0
101	20240102	191600	901442430	17050	17050	17050	17050	0
102	20240102	191500	901442430	17050	17050	17050	17050	0
103	20240102	191400	901442430	17050	17050	17050	17050	0
104	20240102	191300	901442430	17050	17050	17050	17050	0
105	20240102	191200	901442430	17050	17050	17050	17050	0
106	20240102	191100	901442430	17050	17050	17050	17050	0
107	20240102	191000	901442430	17050	17050	17050	17050	0
108	20240102	190900	901442430	17050	17050	17050	17050	0
109	20240102	190800	901442430	17050	17050	17050	17050	0
110	20240102	190700	901442430	17050	17050	17050	17050	0
111	20240102	190600	901442430	17050	17050	17050	17050	0
112	20240102	190500	901442430	17050	17050	17050	17050	0
113	20240102	190400	901442430	17050	17050	17050	17050	0
114	20240102	190300	901442430	17050	17050	17050	17050	0
115	20240102	190200	901442430	17050	17050	17050	17050	0
116	20240102	190100	901442430	17050	17050	17050	17050	0
117	20240102	190000	901442430	17050	17050	17050	17050	0
118	20240102	185900	901442430	17050	17050	17050	17050	0
119	20240102	185800	901442430	17050	17050	17050	17050	0
120	20240102	185700	901442430	17050	17050	17050	17050	0
121	20240102	185600	901442430	17050	17050	17050	17050	0
122	20240102	185500	901442430	17050	17050	17050	17050	1055
123	20240102	185400	901442430	17050	17050	17050	17050	0
124	20240102	185300	901442430	17050	17050	17050	17050	0
125	20240102	185200	901442430	17050	17050	17050	17050	0
126	20240102	185100	901442430	17050	17050	17050	17050	0
127	20240102	185000	901442430	17050	17050	17050	17050	0
128	20240102	184900	901442430	17050	17050	17050	17050	0
129	20240102	184800	901442430	17050	17050	17050	17050	0
130	20240102	184700	901442430	17050	17050	17050	17050	0
131	20240102	184600	901442430	17050	17050	17050	17050	0
132	20240102	184500	901442430	17050	17050	17050	17050	0
133	20240102	184400	901442430	17050	17050	17050	17050	0
134	20240102	184300	901442430	17050	17050	17050	17050	0
135	20240102	184200	901442430	17050	17050	17050	17050	0
136	20240102	184100	901442430	17050	17050	17050	17050	0
137	20240102	184000	901442430	17050	17050	17050	17050	0
138	20240102	183900	901442430	17050	17050	17050	17050	0
139	20240102	183800	901442430	17050	17050	17050	17050	0
140	20240102	183700	901442430	17050	17050	17050	17050	0
141	20240102	183600	901442430	17050	17050	17050	17050	0
142	20240102	183500	901442430	17050	17050	17050	17050	0
143	20240102	183400	901442430	17050	17050	17050	17050	0
144	20240102	183300	901442430	17050	17050	17050	17050	0
145	20240102	183200	901442430	17050	17050	17050	17050	0
146	20240102	183100	901442430	17050	17050	17050	17050	0
147	20240102	183000	901442430	17050	17050	17050	17050	0
148	20240102	182900	901442430	17050	17050	17050	17050	0
149	20240102	182800	901442430	17050	17050	17050	17050	0
150	20240102	182700	901442430	17050	17050	17050	17050	0
151	20240102	182600	901442430	17050	17050	17050	17050	0
152	20240102	182500	901442430	17050	17050	17050	17050	1055
153	20240102	182400	901442430	17050	17050	17050	17050	0
154	20240102	182300	901442430	17050	17050	17050	17050	0
155	20240102	182200	901442430	17050	17050	17050	17050	0
156	20240102	182100	901442430	17050	17050	17050	17050	0
157	20240102	182000	901442430	17050	17050	17050	17050	0
158	20240102	181900	901442430	17050	17050	17050	17050	0
159	20240102	181800	901442430	17050	17050	17050	17050	0
160	20240102	181700	901442430	17050	17050	17050	17050	0
161	20240102	181600	901442430	17050	17050	17050	17050	0
162	20240102	181500	901442430	17050	17050	17050	17050	0
163	20240102	181400	901442430	17050	17050	17050	17050	0
164	20240102	181300	901442430	17050	17050	17050	17050	0
165	20240102	181200	901442430	17050	17050	17050	17050	0
166	20240102	181100	901442430	17050	17050	17050	17050	0
167	20240102	181000	901442430	17050	17050	17050	17050	0
168	20240102	180900	901442430	17050	17050	17050	17050	0
169	20240102	180800	901442430	17050	17050	17050	17050	0
170	20240102	180700	901442430	17050	17050	17050	17050	0
171	20240102	180600	901442430	17050	17050	17050	17050	0
172	20240102	180500	901442430	17050	17050	17050	17050	0
173	20240102	180400	901442430	17050	17050	17050	17050	0
174	20240102	180300	901442430	17050	17050	17050	17050	0
175	20240102	180200	901442430	17050	17050	17050	17050	0
176	20240102	180100	901442430	17050	17050	17050	17050	0
177	20240102	180000	901442430	17050	17050	17050	17050	0
178	20240102	175900	901442430	17050	17050	17050	17050	0
179	20240102	175800	901442430	17050	17050	17050	17050	0
180	20240102	175700	901442430	17050	17050	17050	17050	0
181	20240102	175600	901442430	17050	17050	17050	17050	0
182	20240102	175500	901442430	17050	17050	17050	17050	1055
183	20240102	175400	901442430	17050	17050	17050	17050	0
184	20240102	175300	901442430	17050	17050	17050	17050	0
185	20240102	175200	901442430	17050	17050	17050	17050	0
186	20240102	175100	901442430	17050	17050	17050	17050	0
187	20240102	175000	901442430	17050	17050	17050	17050	0
188	20240102	174900	901442430	17050	17050	17050	17050	0
189	20240102	174800	901442430	17050	17050	17050	17050	0
190	20240102	174700	901442430	17050	17050	17050	17050	0
191	20240102	174600	901442430	17050	17050	17050	17050	0
192	20240102	174500	901442430	17050	17050	17050	17050	0
193	20240102	174400	901442430	17050	17050	17050	17050	0
194	20240102	174300	901442430	17050	17050	17050	17050	0
195	20240102	174200	901442430	17050	17050	17050	17050	0
196	20240102	174100	901442430	17050	17050	17050	17050	0
197	20240102	174000	901442430	17050	17050	17050	17050	0
198	20240102	173900	901442430	17050	17050	17050	17050	0
199	20240102	173800	901442430	17050	17050	17050	17050	0
200	20240102	173700	901442430	17050	17050	17050	17050	0
201	20240102	173600	901442430	17050	17050	17050	17050	0
202	20240102	173500	901442430	17050	17050	17050	17050	0
203	20240102	173400	901442430	17050	17050	17050	17050	0
204	20240102	173300	901442430	17050	17050	17050	17050	0
205	20240102	173200	901442430	17050	17050	17050	17050	0
206	20240102	173100	901442430	17050	17050	17050	17050	0
207	20240102	173000	901442430	17050	17050	17050	17050	0
208	20240102	172900	901442430	17050	17050	17050	17050	0
209	20240102	172800	901442430	17050	17050	17050	17050	0
210	20240102	172700	901442430	17050	17050	17050	17050	0
211	20240102	172600	901442430	17050	17050	17050	17050	0
212	20240102	172500	901442430	17050	17050	17050	17050	1055
213	20240102	172400	901442430	17050	17050	17050	17050	0
214	20240102	172300	901442430	17050	17050	17050	17050	0
215	20240102	172200	901442430	17050	17050	17050	17050	0
216	20240102	172100	901442430	17050	17050	17050	17050	0
217	20240102	172000	901442430	17050	17050	17050	17050	0
218	20240102	171900	901442430	17050	17050	17050	17050	0
219	20240102	171800	901442430	17050	17050	17050	17050	0
220	20240102	171700	901442430	17050	17050	17050	17050	0
221	20240102	171600	901442430	17050	17050	17050	17050	0
222	20240102	171500	901442430	17050	17050	17050	17050	0
223	20240102	171400	901442430	17050	17050	17050	17050	0
224	20240102	171300	901442430	17050	17050	17050	17050	0
225	20240102	171200	901442430	17050	17050	17050	17050	0
226	20240102	171100	901442430	17050	17050	17050	17050	0
227	20240102	171000	901442430	17050	17050	17050	17050	0
228	20240102	170900	901442430	17050	17050	17050	17050	0
229	20240102	170800	901442430	17050	17050	17050	17050	0
230	20240102	170700	901442430	17050	17050	17050	17050	0
231	20240102	170600	901442430	17050	17050	17050	17050	0
232	20240102	170500	901442430	17050	17050	17050	17050	0
233	20240102	170400	901442430	17050	17050	17050	17050	0
234	20240102	170300	901442430	17050	17050	17050	17050	0
235	20240102	170200	901442430	17050	17050	17050	17050	0
236	20240102	170100	901442430	17050	17050	17050	17050	0
237	20240102	170000	901442430	17050	17050	17050	17050	0
238	20240102	165900	901442430	17050	17050	17050	17050	0
239	20240102	165800	901442430	17050	17050	17050	17050	0
240	20240102	165700	901442430	17050	17050	17050	17050	0
241	20240102	165600	901442430	17050	17050	17050	17050	0
242	20240102	165500	901442430	17050	17050	17050	17050	1055
243	20240102	165400	901442430	17050	17050	17050	17050	0
244	20240102	165300	901442430	17050	17050	17050	17050	0
245	20240102	165200	901442430	17050	17050	17050	17050	0
246	20240102	165100	901442430	17050	17050	17050	17050	0
247	20240102	165000	901442430	17050	17050	17050	17050	0
248	20240102	164900	901442430	17050	17050	17050	17050	0
249	20240102	164800	901442430	17050	17050	17050	17050	0
250	20240102	164700	901442430	17050	17050	17050	17050	0
251	20240102	164600	901442430	17050	17050	17050	17050	0
252	20240102	164500	901442430	17050	17050	17050	17050	0
253	20240102	164400	901442430	17050	17050	17050	17050	0
254	20240102	164300	901442430	17050	17050	17050	17050	0
255	20240102	164200	901442430	17050	17050	17050	17050	0
256	20240102	164100	901442430	17050	17050	17050	17050	0
257	20240102	164000	901442430	17050	17050	17050	17050	0
258	20240102	163900	901442430	17050	17050	17050	17050	0
259	20240102	163800	901442430	17050	17050	17050	17050	0
260	20240102	163700	901442430	17050	17050	17050	17050	0
261	20240102	163600	901442430	17050	17050	17050	17050	0
262	20240102	163500	901442430	17050	17050	17050	17050	0
263	20240102	163400	901442430	17050	17050	17050	17050	0
264	20240102	163300	901442430	17050	17050	17050	17050	0
265	20240102	163200	901442430	17050	17050	17050	17050	0
266	20240102	163100	901442430	17050	17050	17050	17050	0
267	20240102	163000	901442430	17050	17050	17050	17050	0
268	20240102	162900	901442430	17050	17050	17050	17050	0
269	20240102	162800	901442430	17050	17050	17050	17050	0
270	20240102	162700	901442430	17050	17050	17050	17050	0
271	20240102	162600	901442430	17050	17050	17050	17050	0
272	20240102	162500	901442430	17050	17050	17050	17050	1055
273	20240102	162400	901442430	17050	17050	17050	17050	0
274	20240102	162300	901442430	17050	17050	17050	17050	0
275	20240102	162200	901442430	17050	17050	17050	17050	0
276	20240102	162100	901442430	17050	17050	17050	17050	0
277	20240102	162000	901442430	17050	17050	17050	17050	0
278	20240102	161900	901442430	17050	17050	17050	17050	0
279	20240102	161800	901442430	17050	17050	17050	17050	0
280	20240102	161700	901442430	17050	17050	17050	17050	0
281	20240102	161600	901442430	17050	17050	17050	17050	0
282	20240102	161500	901442430	17050	17050	17050	17050	0
283	20240102	161400	901442430	17050	17050	17050	17050	0
284	20240102	161300	901442430	17050	17050	17050	17050	0
285	20240102	161200	901442430	17050	17050	17050	17050	0
286	20240102	161100	901442430	17050	17050	17050	17050	0
287	20240102	161000	901442430	17050	17050	17050	17050	0
288	20240102	160900	901442430	17050	17050	17050	17050	0
289	20240102	160800	901442430	17050	17050	17050	17050	0
290	20240102	160700	901442430	17050	17050	17050	17050	0
291	20240102	160600	901442430	17050	17050	17050	17050	0
292	20240102	160500	901442430	17050	17050	17050	17050	0
293	20240102	160400	901442430	17050	17050	17050	17050	0
294	20240102	160300	901442430	17050	17050	17050	17050	0
295	20240102	160200	901442430	17050	17050	17050	17050	0
296	20240102	160100	901442430	17050	17050	17050	17050	0
297	20240102	160000	901442430	17050	17050	17050	17050	0
298	20240102	155900	901442430	17050	17050	17050	17050	0
299	20240102	155800	901442430	17050	17050	17050	17050	0
300	20240102	155700	901442430	17050	17050	17050	17050	0
301	20240102	155600	901442430	17050	17050	17050	17050	0
302	20240102	155500	901442430	17050	17050	17050	17050	1055
303	20240102	155400	901442430	17050	17050	17050	17050	0
304	20240102	155300	901442430	17050	17050	17050	17050	0
305	20240102	155200	901442430	17050	17050	17050	17050	0
306	20240102	155100	901442430	17050	17050	17050	17050	0
307	20240102	155000	901442430	17050	17050	17050	17050	0
308	20240102	154900	901442430	17050	17050	17050	17050	0
309	20240102	154800	901442430	17050	17050	17050	17050	0
310	20240102	154700	901442430	17050	17050	17050	17050	0
311	20240102	154600	901442430	17050	17050	17050	17050	0
312	20240102	154500	901442430	17050	17050	17050	17050	0
313	20240102	154400	901442430	17050	17050	17050	17050	0
314	20240102	154300	901442430	17050	17050	17050	17050	0
315	20240102	154200	901442430	17050	17050	17050	17050	0
316	20240102	154100	901442430	17050	17050	17050	17050	0
317	20240102	154000	901442430	17050	17050	17050	17050	0
318	20240102	153900	901442430	17050	17050	17050	17050	0
319	20240102	153800	901442430	17050	17050	17050	17050	0
320	20240102	153700	901442430	17050	17050	17050	17050	0
321	20240102	153600	901442430	17050	17050	17050	17050	0
322	20240102	153500	901442430	17050	17050	17050	17050	0
323	20240102	153400	901442430	17050	17050	17050	17050	0
324	20240102	153300	901442430	17050	17050	17050	17050	0
325	20240102	153200	901442430	17050	17050	17050	17050	0
326	20240102	153100	901442430	17050	17050	17050	17050	0
327	20240102	153000	901442430	17050	17050	17050	17050	1055
328	20240102	152900	883454680	17050	17050	17050	17050	0
329	20240102	152800	883454680	17050	17050	17050	17050	0
330	20240102	152700	883454680	17050	17050	17050	17050	0
331	20240102	152600	883454680	17050	17050	17050	17050	0
332	20240102	152500	883454680	17050	17050	17050	17050	0
333	20240102	152400	883454680	17050	17050	17050	17050	0
334	20240102	152300	883454680	17050	17050	17050	17050	0
335	20240102	152200	883454680	17050	17050	17050	17050	0
336	20240102	152100	883454680	17050	17050	17050	17050	0
337	20240102	152000	883454680	17050	17050	17050	17050	0
338	20240102	151900	883454680	17050	17050	17060	17050	303
339	20240102	151800	878288520	17060	17050	17100	17050	1011
340	20240102	151700	861048430	17050	17050	17100	17050	500
341	20240102	151600	852518880	17100	17080	17100	17080	361
342	20240102	151500	846351070	17090	17080	17090	17080	102
343	20240102	151400	844608880	17070	17030	17070	17030	153
344	20240102	151300	841997900	17060	17020	17060	17020	54
345	20240102	151200	841076700	17020	17020	17020	17020	1
346	20240102	151100	841059680	17010	17010	17010	17010	0
347	20240102	151000	841059680	17010	17010	17070	17010	78
348	20240102	150900	839729890	17030	17030	17030	17030	3
349	20240102	150800	839678800	17030	17000	17030	17000	369
350	20240102	150700	833401340	17000	17000	17000	17000	16
351	20240102	150600	833129340	16970	16970	16970	16970	0
352	20240102	150500	833129340	16970	16980	16980	16970	344
353	20240102	150400	827289860	17020	17020	17020	17020	0
354	20240102	150300	827289860	17020	16970	17020	16970	311
355	20240102	150200	822007140	16990	16990	16990	16970	208
356	20240102	150100	818474320	16980	16970	16980	16970	142
357	20240102	150000	816063650	16950	16950	16950	16950	1
358	20240102	145900	816046700	16950	16950	16950	16950	0
359	20240102	145800	816046700	16950	16940	16950	16930	249
360	20240102	145700	811828660	16940	16960	16960	16940	1026
361	20240102	145600	794443890	16970	16970	16970	16970	11
362	20240102	145500	794257220	16980	16980	16980	16980	25
363	20240102	145400	793832720	16980	16970	16980	16950	532
364	20240102	145300	784808830	16980	16990	16990	16970	24
365	20240102	145200	784401260	17000	17000	17000	17000	172
366	20240102	145100	781477260	17010	17010	17010	17010	1
367	20240102	145000	781460250	17000	17010	17010	17000	300
368	20240102	144900	776359140	17020	17020	17020	17020	713
369	20240102	144800	764223880	17020	17020	17030	17020	108
370	20240102	144700	762385140	17020	17020	17030	17020	339
371	20240102	144600	756614350	17020	17020	17020	17020	15
372	20240102	144500	756359050	17030	17030	17030	17030	4
373	20240102	144400	756290930	17030	17040	17040	17030	624
374	20240102	144300	745664170	17040	17040	17040	17040	22
375	20240102	144200	745289290	17040	17040	17040	17040	1
376	20240102	144100	745272250	17040	17040	17040	17040	1
377	20240102	144000	745255210	17040	17040	17040	17040	58
378	20240102	143900	744266890	17030	17030	17030	17030	47
379	20240102	143800	743466480	17040	17040	17040	17040	50
380	20240102	143700	742614480	17060	17060	17060	17060	0
381	20240102	143600	742614480	17060	17060	17060	17060	1
382	20240102	143500	742597420	17070	17070	17070	17070	0
383	20240102	143400	742597420	17070	17070	17070	17070	0
384	20240102	143300	742597420	17070	17070	17070	17070	229
385	20240102	143200	738688390	17070	17070	17080	17070	63
386	20240102	143100	737612880	17070	17070	17070	17070	122
387	20240102	143000	735530340	17070	17070	17070	17070	7
388	20240102	142900	735410850	17070	17070	17070	17070	83
389	20240102	142800	733994040	17070	17070	17070	17070	61
390	20240102	142700	732952770	17060	17060	17070	17060	295
391	20240102	142600	727920060	17050	17030	17050	17030	346
392	20240102	142500	722027280	17030	17030	17030	17030	487
393	20240102	142400	713733670	17030	17050	17050	17030	15
394	20240102	142300	713477960	17030	17030	17030	17030	0
395	20240102	142200	713477960	17030	17030	17030	17030	0
396	20240102	142100	713477960	17030	17030	17030	17030	13
397	20240102	142000	713256570	17030	17030	17030	17030	15
398	20240102	141900	713001120	17050	17050	17050	17050	53
399	20240102	141800	712097470	17060	17060	17060	17060	0
400	20240102	141700	712097470	17060	17060	17060	17060	4
401	20240102	141600	712029230	17090	17060	17090	17060	36
402	20240102	141500	711414650	17060	17060	17060	17060	128
403	20240102	141400	709230970	17050	17050	17050	17050	30
404	20240102	141300	708719470	17050	16990	17050	16950	808
405	20240102	141200	694978250	16950	16980	16980	16950	19
406	20240102	141100	694655900	16990	16970	16990	16970	228
407	20240102	141000	690782630	16970	16940	16970	16940	6
408	20240102	140900	690680960	16930	16930	16930	16930	0
409	20240102	140800	690680960	16930	16930	16930	16930	125
410	20240102	140700	688564710	16930	16980	16980	16930	500
411	20240102	140600	680088950	16990	16980	16990	16980	103
412	20240102	140500	678339060	16970	16970	16970	16970	4
413	20240102	140400	678271180	16990	16990	16990	16990	20
414	20240102	140300	677931380	16990	16990	16990	16990	0
415	20240102	140200	677931380	16990	16990	16990	16990	20
416	20240102	140100	677591580	16990	16970	16990	16970	307
417	20240102	140000	672377150	16960	16960	16960	16960	0
418	20240102	135900	672377150	16960	16960	16960	16960	13
419	20240102	135800	672156670	16960	16970	16970	16960	34
420	20240102	135700	671579930	16960	16950	16960	16950	461
421	20240102	135600	663761380	16930	16950	16950	16930	1390
422	20240102	135500	640219010	16960	16960	16960	16960	0
423	20240102	135400	640219010	16960	16970	16970	16950	462
424	20240102	135300	632384100	16960	16960	16960	16960	65
425	20240102	135200	631281700	16960	16960	16960	16960	23
426	20240102	135100	630891620	16960	16960	16960	16960	105
427	20240102	135000	629110820	16960	16960	16960	16960	101
428	20240102	134900	627397860	16970	16960	16970	16960	33
429	20240102	134800	626837870	16960	16960	16970	16960	8
430	20240102	134700	626702150	16960	16960	16960	16960	4
431	20240102	134600	626634310	16960	16970	16970	16960	116
432	20240102	134500	624665890	16970	16970	16970	16970	10
433	20240102	134400	624496190	16970	16970	16970	16970	103
434	20240102	134300	622748280	16970	16960	16970	16960	10
435	20240102	134200	622578610	16960	16960	16960	16960	495
436	20240102	134100	614183410	16960	16970	16970	16960	180
437	20240102	134000	611128850	16970	16980	16980	16970	45
438	20240102	133900	610365000	16990	16990	16990	16990	1
439	20240102	133800	610348010	16980	16980	16980	16980	0
440	20240102	133700	610348010	16980	16970	16980	16970	52
441	20240102	133600	609465470	16970	16980	16980	16970	27
442	20240102	133500	609007020	16980	16980	16980	16980	68
443	20240102	133400	607852380	16980	16980	16980	16980	4
444	20240102	133300	607784460	16980	16990	16990	16980	7
445	20240102	133200	607665560	16980	16980	16980	16980	0
446	20240102	133100	607665560	16980	16980	16980	16980	2
447	20240102	133000	607631600	16980	16970	16980	16970	31
448	20240102	132900	607105240	16970	16970	16970	16970	317
449	20240102	132800	601725750	16970	16970	16970	16970	203
450	20240102	132700	598280840	16970	16970	16970	16970	117
451	20240102	132600	596295350	16970	16970	16970	16970	4
452	20240102	132500	596227470	16970	16970	16970	16970	4
453	20240102	132400	596159590	16970	16980	16990	16970	28
454	20240102	132300	595684190	16980	16980	16980	16980	0
455	20240102	132200	595684190	16980	16980	16980	16980	7
456	20240102	132100	595565330	16970	16970	16970	16970	4
457	20240102	132000	595497450	16970	16970	16970	16970	4
458	20240102	131900	595429570	16970	16970	16970	16970	1
459	20240102	131800	595412600	16970	16960	16970	16960	6
460	20240102	131700	595310810	16960	16970	16970	16960	5
461	20240102	131600	595226000	16960	16960	16960	16960	5
462	20240102	131500	595141200	16960	16960	16960	16960	8
463	20240102	131400	595005520	16960	16960	16960	16960	4
464	20240102	131300	594937680	16960	16960	16960	16960	1
465	20240102	131200	594920720	16960	16970	16970	16960	516
466	20240102	131100	586166280	16980	16990	16990	16980	398
467	20240102	131000	579408100	16990	16990	16990	16990	6
468	20240102	130900	579306160	16990	16990	16990	16990	0
469	20240102	130800	579306160	16990	16980	16990	16980	14
470	20240102	130700	579068410	16980	16970	16980	16970	86
471	20240102	130600	577608140	16970	16980	16980	16970	31
472	20240102	130500	577081960	16970	16970	16970	16970	8
473	20240102	130400	576946200	16980	16980	16980	16980	5
474	20240102	130300	576861300	16980	16990	16990	16980	319
475	20240102	130200	571443760	17000	17000	17000	17000	62
476	20240102	130100	570389760	17000	17000	17000	17000	0
477	20240102	130000	570389760	17000	17000	17000	17000	48
478	20240102	125900	569573760	17000	17000	17000	17000	12
479	20240102	125800	569369760	17000	17000	17000	17000	31
480	20240102	125700	568842760	17040	17040	17040	17040	0
481	20240102	125600	568842760	17040	17000	17040	17000	156
482	20240102	125500	566184910	17000	17000	17000	17000	2
483	20240102	125400	566150910	17000	17000	17000	17000	13
484	20240102	125300	565929910	16990	16990	16990	16990	9
485	20240102	125200	565777000	16990	16990	16990	16990	17
486	20240102	125100	565488170	16990	16980	16990	16980	53
487	20240102	125000	564588000	16980	16980	16980	16980	79
488	20240102	124900	563246580	16990	16990	16990	16990	0
489	20240102	124800	563246580	16990	16970	16990	16970	107
490	20240102	124700	561430750	16970	16980	16980	16970	9
491	20240102	124600	561278010	16970	16970	16970	16970	1
492	20240102	124500	561261040	16970	16970	16970	16970	102
493	20240102	124400	559530100	16970	16990	16990	16970	153
494	20240102	124300	556930860	16990	17000	17000	16990	11
495	20240102	124200	556743950	17000	17000	17000	17000	72
496	20240102	124100	555519950	17010	17010	17010	17010	3
497	20240102	124000	555468920	17010	17020	17020	17010	112
498	20240102	123900	553563560	17010	17010	17010	17010	20
499	20240102	123800	553223360	17010	17010	17010	17010	1
500	20240102	123700	553206350	17020	17030	17030	17020	201
501	20240102	123600	549783330	17030	17030	17030	17030	136
502	20240102	123500	547467250	17040	17040	17040	17040	1
503	20240102	123400	547450210	17040	17030	17040	17030	63
504	20240102	123300	546376820	17030	17030	17030	17030	51
505	20240102	123200	545508290	17030	17040	17040	17030	52
506	20240102	123100	544622220	17030	17030	17030	17030	0
507	20240102	123000	544622220	17030	17030	17030	17030	107
508	20240102	122900	542800010	17030	17030	17030	17030	3
509	20240102	122800	542748920	17030	17020	17030	17020	9
510	20240102	122700	542595660	17010	17010	17010	17000	66
511	20240102	122600	541473580	17010	17000	17010	17000	111
512	20240102	122500	539585530	16990	16990	16990	16990	0
513	20240102	122400	539585530	16990	16990	16990	16990	28
514	20240102	122300	539109810	16990	16990	16990	16990	12
515	20240102	122200	538905930	16990	16980	16990	16980	2
516	20240102	122100	538871960	16970	16970	16970	16970	211
517	20240102	122000	535291290	16970	16970	16970	16970	5
518	20240102	121900	535206440	16960	16960	16960	16960	1
519	20240102	121800	535189480	16960	16960	16960	16960	0
520	20240102	121700	535189480	16960	16960	16960	16960	10
521	20240102	121600	535019880	16950	16960	16960	16950	11
522	20240102	121500	534833420	16930	16930	16930	16930	10
523	20240102	121400	534664120	16930	16940	16940	16930	7
524	20240102	121300	534545560	16930	16940	16940	16930	22
525	20240102	121200	534172900	16940	16960	16960	16940	858
526	20240102	121100	519630380	16950	16950	16950	16950	167
527	20240102	121000	516799730	16950	16950	16950	16950	7
528	20240102	120900	516681080	16950	16950	16950	16950	2
529	20240102	120800	516647180	16950	16950	16950	16950	2
530	20240102	120700	516613280	16950	16950	16950	16950	9
531	20240102	120600	516460730	16950	16950	16950	16950	7
532	20240102	120500	516342080	16950	16950	16950	16950	0
533	20240102	120400	516342080	16950	16950	16950	16940	73
534	20240102	120300	515104810	16950	16950	16960	16950	137
535	20240102	120200	512781890	16950	16950	16950	16950	0
536	20240102	120100	512781890	16950	16950	16950	16950	14
537	20240102	120000	512544590	16950	16950	16950	16950	8
538	20240102	115900	512408990	16950	16950	16950	16950	39
539	20240102	115800	511747940	16950	16950	16950	16950	1
540	20240102	115700	511730990	16940	16940	16940	16940	65
541	20240102	115600	510629890	16940	16950	16960	16940	54
542	20240102	115500	509714910	16950	16950	16950	16950	1
543	20240102	115400	509697960	16940	16950	16950	16940	10
544	20240102	115300	509528530	16950	16950	16950	16950	124
545	20240102	115200	507426730	16960	16960	16960	16960	730
546	20240102	115100	495045930	16970	16970	16970	16970	5
547	20240102	115000	494961080	16970	16970	16970	16970	10
548	20240102	114900	494791380	16960	16960	16960	16960	6
549	20240102	114800	494689620	16960	16990	16990	16960	186
550	20240102	114700	491534300	16990	16990	16990	16990	7
551	20240102	114600	491415370	16990	16970	16990	16970	12
552	20240102	114500	491211590	16960	16960	16960	16960	11
553	20240102	114400	491025030	16960	16960	16960	16960	104
554	20240102	114300	489261190	16960	16960	16960	16960	4
555	20240102	114200	489193350	16940	16940	16980	16940	10
556	20240102	114100	489023910	16940	16940	16940	16940	1
557	20240102	114000	489006970	16940	16940	16940	16940	0
558	20240102	113900	489006970	16940	16940	16940	16940	0
559	20240102	113800	489006970	16940	16960	16960	16940	584
560	20240102	113700	479112060	16960	17030	17030	16960	311
561	20240102	113600	473821600	17030	17030	17030	17030	0
562	20240102	113500	473821600	17030	17050	17050	17030	39
563	20240102	113400	473157400	17040	17030	17040	17030	221
564	20240102	113300	469391620	17030	17030	17030	17030	9
565	20240102	113200	469238350	17030	17010	17030	17010	140
566	20240102	113100	466855680	17010	17010	17010	17010	5
567	20240102	113000	466770630	17010	17010	17010	17010	2
568	20240102	112900	466736610	17010	17010	17010	17010	4
569	20240102	112800	466668570	17010	17010	17020	17010	54
570	20240102	112700	465749610	17000	16930	17000	16930	661
571	20240102	112600	454556300	16960	16940	16960	16930	360
572	20240102	112500	448460860	16940	16960	16960	16940	25
573	20240102	112400	448037220	16960	16960	16960	16960	12
574	20240102	112300	447833700	16960	16960	16960	16960	0
575	20240102	112200	447833700	16960	16930	16960	16930	33
576	20240102	112100	447274080	16930	16930	16930	16930	35
577	20240102	112000	446681530	16950	16930	16950	16930	157
578	20240102	111900	444020440	16920	16920	16920	16920	1
579	20240102	111800	444003520	16920	16930	16950	16920	172
580	20240102	111700	441093110	16930	16930	16930	16920	35
581	20240102	111600	440500610	16930	16930	16930	16930	4
582	20240102	111500	440432890	16930	16930	16930	16930	60
583	20240102	111400	439417090	16930	16950	16950	16930	89
584	20240102	111300	437909720	16950	16950	16950	16950	100
585	20240102	111200	436214720	16950	16960	16960	16950	143
586	20240102	111100	433790780	16950	16980	17000	16950	69
587	20240102	111000	432618340	17000	17000	17000	17000	0
588	20240102	110900	432618340	17000	17010	17010	17000	98
589	20240102	110800	430952320	17010	17010	17010	16940	103
590	20240102	110700	429201690	16940	16940	16940	16940	155
591	20240102	110600	426575990	16940	16930	17020	16930	316
592	20240102	110500	421213670	16930	16910	16930	16910	98
593	20240102	110400	419554610	16910	16910	16910	16910	5
594	20240102	110300	419470060	16910	16920	16920	16910	68
595	20240102	110200	418319570	16920	16920	16920	16920	3
596	20240102	110100	418268810	16920	16910	16920	16910	33
597	20240102	110000	417710750	16910	16940	16940	16910	70
598	20240102	105900	416527020	16910	16910	16910	16910	63
599	20240102	105800	415461690	16920	16950	17020	16910	1363
600	20240102	105700	392386620	16940	16940	16940	16940	24
601	20240102	105600	391980060	16940	16940	16940	16940	141
602	20240102	105500	389591520	16940	16940	16940	16940	108
603	20240102	105400	387762000	16940	16940	16940	16940	41
604	20240102	105300	387067460	16940	16940	16940	16940	93
605	20240102	105200	385492040	16940	16940	16950	16940	19
606	20240102	105100	385170080	16940	16950	16950	16940	198
607	20240102	105000	381815700	16940	16950	16950	16940	471
608	20240102	104900	373832590	17020	17020	17020	17020	2
609	20240102	104800	373798550	16960	17010	17010	16960	51
610	20240102	104700	372933540	17020	16960	17020	16960	148
611	20240102	104600	370417180	16960	16960	16960	16960	1
612	20240102	104500	370400220	16960	16950	16970	16950	1262
613	20240102	104400	349003200	16950	16980	16980	16950	296
614	20240102	104300	343982340	16990	17010	17010	16990	30
615	20240102	104200	343472240	17020	17020	17020	17020	5
616	20240102	104100	343387140	17020	16960	17020	16960	51
617	20240102	104000	342521970	16960	16970	17030	16960	75
618	20240102	103900	341249550	16970	16990	17020	16970	88
619	20240102	103800	339755120	16990	17020	17020	16990	187
620	20240102	103700	336575470	17030	17050	17050	17030	265
621	20240102	103600	332058760	17050	17060	17060	17050	102
622	20240102	103500	330319650	17060	17060	17060	17060	0
623	20240102	103400	330319650	17060	17070	17070	17060	753
624	20240102	103300	317473350	17070	17100	17110	17060	481
625	20240102	103200	309253830	17100	17100	17100	17060	364
626	20240102	103100	303030760	17100	17050	17100	17050	862
627	20240102	103000	288308780	17050	17050	17050	17000	511
628	20240102	102900	279621080	17000	17040	17040	16990	890
629	20240102	102800	264491550	17050	17000	17050	17000	844
630	20240102	102700	250131800	16990	17000	17000	16990	150
631	20240102	102600	247582290	17000	17000	17020	17000	72
632	20240102	102500	246357970	16990	16950	16990	16950	17
633	20240102	102400	246069230	16950	16950	16950	16950	2
634	20240102	102300	246035330	16950	17030	17030	16950	42
635	20240102	102200	245321780	17030	17050	17050	17020	1079
636	20240102	102100	226938440	17050	17050	17050	17050	103
637	20240102	102000	225182290	17040	17050	17050	17040	486
638	20240102	101900	216900260	17050	17060	17130	17040	694
639	20240102	101800	205055520	17060	16900	17070	16900	404
640	20240102	101700	198203340	16900	16820	16900	16800	373
641	20240102	101600	191920370	16820	16820	16820	16820	27
642	20240102	101500	191466230	16800	16790	16840	16790	503
643	20240102	101400	183013500	16790	16790	16800	16790	204
644	20240102	101300	179587960	16790	16800	16810	16790	487
645	20240102	101200	171408270	16810	16910	16910	16810	1297
646	20240102	101100	149530050	16920	16950	17000	16910	638
647	20240102	101000	138715760	16950	16940	16970	16930	144
648	20240102	100900	136272470	16930	17080	17100	16930	957
649	20240102	100800	120035870	17080	17150	17170	17020	658
650	20240102	100700	108796650	17080	17110	17150	17080	761
651	20240102	100600	95785350	17180	17180	17180	17120	1461
652	20240102	100500	70716900	17170	17050	17170	17050	794
653	20240102	100400	57147680	17030	16930	17030	16930	1058
654	20240102	100300	39185460	16930	16980	16980	16930	117
655	20240102	100200	37199250	16910	16960	16980	16900	132
656	20240102	100100	34964840	16960	16970	17050	16960	1102
657	20240102	100000	16243690	16960	16900	17000	16900	961