KissMeData/093520/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	200500	3266702400	12710	12710	12710	12710	3945
3	20240103	200400	3266702400	12710	12710	12710	12710	0
4	20240103	200300	3266702400	12710	12710	12710	12710	0
5	20240103	200200	3266702400	12710	12710	12710	12710	0
6	20240103	200100	3266702400	12710	12710	12710	12710	0
7	20240103	200000	3266702400	12710	12710	12710	12710	0
8	20240103	195900	3266702400	12710	12710	12710	12710	0
9	20240103	195800	3266702400	12710	12710	12710	12710	0
10	20240103	195700	3266702400	12710	12710	12710	12710	0
11	20240103	195600	3266702400	12710	12710	12710	12710	0
12	20240103	195500	3266702400	12710	12710	12710	12710	0
13	20240103	195400	3266702400	12710	12710	12710	12710	0
14	20240103	195300	3266702400	12710	12710	12710	12710	0
15	20240103	195200	3266702400	12710	12710	12710	12710	0
16	20240103	195100	3266702400	12710	12710	12710	12710	0
17	20240103	195000	3266702400	12710	12710	12710	12710	0
18	20240103	194900	3266702400	12710	12710	12710	12710	0
19	20240103	194800	3266702400	12710	12710	12710	12710	0
20	20240103	194700	3266702400	12710	12710	12710	12710	0
21	20240103	194600	3266702400	12710	12710	12710	12710	0
22	20240103	194500	3266702400	12710	12710	12710	12710	0
23	20240103	194400	3266702400	12710	12710	12710	12710	0
24	20240103	194300	3266702400	12710	12710	12710	12710	0
25	20240103	194200	3266702400	12710	12710	12710	12710	0
26	20240103	194100	3266702400	12710	12710	12710	12710	0
27	20240103	194000	3266702400	12710	12710	12710	12710	0
28	20240103	193900	3266702400	12710	12710	12710	12710	0
29	20240103	193800	3266702400	12710	12710	12710	12710	0
30	20240103	193700	3266702400	12710	12710	12710	12710	0
31	20240103	193600	3266702400	12710	12710	12710	12710	0
32	20240103	193500	3266702400	12710	12710	12710	12710	3945
33	20240103	193400	3266702400	12710	12710	12710	12710	0
34	20240103	193300	3266702400	12710	12710	12710	12710	0
35	20240103	193200	3266702400	12710	12710	12710	12710	0
36	20240103	193100	3266702400	12710	12710	12710	12710	0
37	20240103	193000	3266702400	12710	12710	12710	12710	0
38	20240103	192900	3266702400	12710	12710	12710	12710	0
39	20240103	192800	3266702400	12710	12710	12710	12710	0
40	20240103	192700	3266702400	12710	12710	12710	12710	0
41	20240103	192600	3266702400	12710	12710	12710	12710	0
42	20240103	192500	3266702400	12710	12710	12710	12710	0
43	20240103	192400	3266702400	12710	12710	12710	12710	0
44	20240103	192300	3266702400	12710	12710	12710	12710	0
45	20240103	192200	3266702400	12710	12710	12710	12710	0
46	20240103	192100	3266702400	12710	12710	12710	12710	0
47	20240103	192000	3266702400	12710	12710	12710	12710	0
48	20240103	191900	3266702400	12710	12710	12710	12710	0
49	20240103	191800	3266702400	12710	12710	12710	12710	0
50	20240103	191700	3266702400	12710	12710	12710	12710	0
51	20240103	191600	3266702400	12710	12710	12710	12710	0
52	20240103	191500	3266702400	12710	12710	12710	12710	0
53	20240103	191400	3266702400	12710	12710	12710	12710	0
54	20240103	191300	3266702400	12710	12710	12710	12710	0
55	20240103	191200	3266702400	12710	12710	12710	12710	0
56	20240103	191100	3266702400	12710	12710	12710	12710	0
57	20240103	191000	3266702400	12710	12710	12710	12710	0
58	20240103	190900	3266702400	12710	12710	12710	12710	0
59	20240103	190800	3266702400	12710	12710	12710	12710	0
60	20240103	190700	3266702400	12710	12710	12710	12710	0
61	20240103	190600	3266702400	12710	12710	12710	12710	0
62	20240103	190500	3266702400	12710	12710	12710	12710	3945
63	20240103	190400	3266702400	12710	12710	12710	12710	0
64	20240103	190300	3266702400	12710	12710	12710	12710	0
65	20240103	190200	3266702400	12710	12710	12710	12710	0
66	20240103	190100	3266702400	12710	12710	12710	12710	0
67	20240103	190000	3266702400	12710	12710	12710	12710	0
68	20240103	185900	3266702400	12710	12710	12710	12710	0
69	20240103	185800	3266702400	12710	12710	12710	12710	0
70	20240103	185700	3266702400	12710	12710	12710	12710	0
71	20240103	185600	3266702400	12710	12710	12710	12710	0
72	20240103	185500	3266702400	12710	12710	12710	12710	0
73	20240103	185400	3266702400	12710	12710	12710	12710	0
74	20240103	185300	3266702400	12710	12710	12710	12710	0
75	20240103	185200	3266702400	12710	12710	12710	12710	0
76	20240103	185100	3266702400	12710	12710	12710	12710	0
77	20240103	185000	3266702400	12710	12710	12710	12710	0
78	20240103	184900	3266702400	12710	12710	12710	12710	0
79	20240103	184800	3266702400	12710	12710	12710	12710	0
80	20240103	184700	3266702400	12710	12710	12710	12710	0
81	20240103	184600	3266702400	12710	12710	12710	12710	0
82	20240103	184500	3266702400	12710	12710	12710	12710	0
83	20240103	184400	3266702400	12710	12710	12710	12710	0
84	20240103	184300	3266702400	12710	12710	12710	12710	0
85	20240103	184200	3266702400	12710	12710	12710	12710	0
86	20240103	184100	3266702400	12710	12710	12710	12710	0
87	20240103	184000	3266702400	12710	12710	12710	12710	0
88	20240103	183900	3266702400	12710	12710	12710	12710	0
89	20240103	183800	3266702400	12710	12710	12710	12710	0
90	20240103	183700	3266702400	12710	12710	12710	12710	0
91	20240103	183600	3266702400	12710	12710	12710	12710	0
92	20240103	183500	3266702400	12710	12710	12710	12710	3945
93	20240103	183400	3266702400	12710	12710	12710	12710	0
94	20240103	183300	3266702400	12710	12710	12710	12710	0
95	20240103	183200	3266702400	12710	12710	12710	12710	0
96	20240103	183100	3266702400	12710	12710	12710	12710	0
97	20240103	183000	3266702400	12710	12710	12710	12710	0
98	20240103	182900	3266702400	12710	12710	12710	12710	0
99	20240103	182800	3266702400	12710	12710	12710	12710	0
100	20240103	182700	3266702400	12710	12710	12710	12710	0
101	20240103	182600	3266702400	12710	12710	12710	12710	0
102	20240103	182500	3266702400	12710	12710	12710	12710	0
103	20240103	182400	3266702400	12710	12710	12710	12710	0
104	20240103	182300	3266702400	12710	12710	12710	12710	0
105	20240103	182200	3266702400	12710	12710	12710	12710	0
106	20240103	182100	3266702400	12710	12710	12710	12710	0
107	20240103	182000	3266702400	12710	12710	12710	12710	0
108	20240103	181900	3266702400	12710	12710	12710	12710	0
109	20240103	181800	3266702400	12710	12710	12710	12710	0
110	20240103	181700	3266702400	12710	12710	12710	12710	0
111	20240103	181600	3266702400	12710	12710	12710	12710	0
112	20240103	181500	3266702400	12710	12710	12710	12710	0
113	20240103	181400	3266702400	12710	12710	12710	12710	0
114	20240103	181300	3266702400	12710	12710	12710	12710	0
115	20240103	181200	3266702400	12710	12710	12710	12710	0
116	20240103	181100	3266702400	12710	12710	12710	12710	0
117	20240103	181000	3266702400	12710	12710	12710	12710	0
118	20240103	180900	3266702400	12710	12710	12710	12710	0
119	20240103	180800	3266702400	12710	12710	12710	12710	0
120	20240103	180700	3266702400	12710	12710	12710	12710	0
121	20240103	180600	3266702400	12710	12710	12710	12710	0
122	20240103	180500	3266702400	12710	12710	12710	12710	3945
123	20240103	180400	3266702400	12710	12710	12710	12710	0
124	20240103	180300	3266702400	12710	12710	12710	12710	0
125	20240103	180200	3266702400	12710	12710	12710	12710	0
126	20240103	180100	3266702400	12710	12710	12710	12710	0
127	20240103	180000	3266702400	12710	12710	12710	12710	0
128	20240103	175900	3266702400	12710	12710	12710	12710	0
129	20240103	175800	3266702400	12710	12710	12710	12710	0
130	20240103	175700	3266702400	12710	12710	12710	12710	0
131	20240103	175600	3266702400	12710	12710	12710	12710	0
132	20240103	175500	3266702400	12710	12710	12710	12710	0
133	20240103	175400	3266702400	12710	12710	12710	12710	0
134	20240103	175300	3266702400	12710	12710	12710	12710	0
135	20240103	175200	3266702400	12710	12710	12710	12710	0
136	20240103	175100	3266702400	12710	12710	12710	12710	0
137	20240103	175000	3266702400	12710	12710	12710	12710	0
138	20240103	174900	3266702400	12710	12710	12710	12710	0
139	20240103	174800	3266702400	12710	12710	12710	12710	0
140	20240103	174700	3266702400	12710	12710	12710	12710	0
141	20240103	174600	3266702400	12710	12710	12710	12710	0
142	20240103	174500	3266702400	12710	12710	12710	12710	0
143	20240103	174400	3266702400	12710	12710	12710	12710	0
144	20240103	174300	3266702400	12710	12710	12710	12710	0
145	20240103	174200	3266702400	12710	12710	12710	12710	0
146	20240103	174100	3266702400	12710	12710	12710	12710	0
147	20240103	174000	3266702400	12710	12710	12710	12710	0
148	20240103	173900	3266702400	12710	12710	12710	12710	0
149	20240103	173800	3266702400	12710	12710	12710	12710	0
150	20240103	173700	3266702400	12710	12710	12710	12710	0
151	20240103	173600	3266702400	12710	12710	12710	12710	0
152	20240103	173500	3266702400	12710	12710	12710	12710	3945
153	20240103	173400	3266702400	12710	12710	12710	12710	0
154	20240103	173300	3266702400	12710	12710	12710	12710	0
155	20240103	173200	3266702400	12710	12710	12710	12710	0
156	20240103	173100	3266702400	12710	12710	12710	12710	0
157	20240103	173000	3266702400	12710	12710	12710	12710	0
158	20240103	172900	3266702400	12710	12710	12710	12710	0
159	20240103	172800	3266702400	12710	12710	12710	12710	0
160	20240103	172700	3266702400	12710	12710	12710	12710	0
161	20240103	172600	3266702400	12710	12710	12710	12710	0
162	20240103	172500	3266702400	12710	12710	12710	12710	0
163	20240103	172400	3266702400	12710	12710	12710	12710	0
164	20240103	172300	3266702400	12710	12710	12710	12710	0
165	20240103	172200	3266702400	12710	12710	12710	12710	0
166	20240103	172100	3266702400	12710	12710	12710	12710	0
167	20240103	172000	3266702400	12710	12710	12710	12710	0
168	20240103	171900	3266702400	12710	12710	12710	12710	0
169	20240103	171800	3266702400	12710	12710	12710	12710	0
170	20240103	171700	3266702400	12710	12710	12710	12710	0
171	20240103	171600	3266702400	12710	12710	12710	12710	0
172	20240103	171500	3266702400	12710	12710	12710	12710	0
173	20240103	171400	3266702400	12710	12710	12710	12710	0
174	20240103	171300	3266702400	12710	12710	12710	12710	0
175	20240103	171200	3266702400	12710	12710	12710	12710	0
176	20240103	171100	3266702400	12710	12710	12710	12710	0
177	20240103	171000	3266702400	12710	12710	12710	12710	0
178	20240103	170900	3266702400	12710	12710	12710	12710	0
179	20240103	170800	3266702400	12710	12710	12710	12710	0
180	20240103	170700	3266702400	12710	12710	12710	12710	0
181	20240103	170600	3266702400	12710	12710	12710	12710	0
182	20240103	170500	3266702400	12710	12710	12710	12710	3945
183	20240103	170400	3266702400	12710	12710	12710	12710	0
184	20240103	170300	3266702400	12710	12710	12710	12710	0
185	20240103	170200	3266702400	12710	12710	12710	12710	0
186	20240103	170100	3266702400	12710	12710	12710	12710	0
187	20240103	170000	3266702400	12710	12710	12710	12710	0
188	20240103	165900	3266702400	12710	12710	12710	12710	0
189	20240103	165800	3266702400	12710	12710	12710	12710	0
190	20240103	165700	3266702400	12710	12710	12710	12710	0
191	20240103	165600	3266702400	12710	12710	12710	12710	0
192	20240103	165500	3266702400	12710	12710	12710	12710	0
193	20240103	165400	3266702400	12710	12710	12710	12710	0
194	20240103	165300	3266702400	12710	12710	12710	12710	0
195	20240103	165200	3266702400	12710	12710	12710	12710	0
196	20240103	165100	3266702400	12710	12710	12710	12710	0
197	20240103	165000	3266702400	12710	12710	12710	12710	0
198	20240103	164900	3266702400	12710	12710	12710	12710	0
199	20240103	164800	3266702400	12710	12710	12710	12710	0
200	20240103	164700	3266702400	12710	12710	12710	12710	0
201	20240103	164600	3266702400	12710	12710	12710	12710	0
202	20240103	164500	3266702400	12710	12710	12710	12710	0
203	20240103	164400	3266702400	12710	12710	12710	12710	0
204	20240103	164300	3266702400	12710	12710	12710	12710	0
205	20240103	164200	3266702400	12710	12710	12710	12710	0
206	20240103	164100	3266702400	12710	12710	12710	12710	0
207	20240103	164000	3266702400	12710	12710	12710	12710	0
208	20240103	163900	3266702400	12710	12710	12710	12710	0
209	20240103	163800	3266702400	12710	12710	12710	12710	0
210	20240103	163700	3266702400	12710	12710	12710	12710	0
211	20240103	163600	3266702400	12710	12710	12710	12710	0
212	20240103	163500	3266702400	12710	12710	12710	12710	3945
213	20240103	163400	3266702400	12710	12710	12710	12710	0
214	20240103	163300	3266702400	12710	12710	12710	12710	0
215	20240103	163200	3266702400	12710	12710	12710	12710	0
216	20240103	163100	3266702400	12710	12710	12710	12710	0
217	20240103	163000	3266702400	12710	12710	12710	12710	0
218	20240103	162900	3266702400	12710	12710	12710	12710	0
219	20240103	162800	3266702400	12710	12710	12710	12710	0
220	20240103	162700	3266702400	12710	12710	12710	12710	0
221	20240103	162600	3266702400	12710	12710	12710	12710	0
222	20240103	162500	3266702400	12710	12710	12710	12710	0
223	20240103	162400	3266702400	12710	12710	12710	12710	0
224	20240103	162300	3266702400	12710	12710	12710	12710	0
225	20240103	162200	3266702400	12710	12710	12710	12710	0
226	20240103	162100	3266702400	12710	12710	12710	12710	0
227	20240103	162000	3266702400	12710	12710	12710	12710	0
228	20240103	161900	3266702400	12710	12710	12710	12710	0
229	20240103	161800	3266702400	12710	12710	12710	12710	0
230	20240103	161700	3266702400	12710	12710	12710	12710	0
231	20240103	161600	3266702400	12710	12710	12710	12710	0
232	20240103	161500	3266702400	12710	12710	12710	12710	0
233	20240103	161400	3266702400	12710	12710	12710	12710	0
234	20240103	161300	3266702400	12710	12710	12710	12710	0
235	20240103	161200	3266702400	12710	12710	12710	12710	0
236	20240103	161100	3266702400	12710	12710	12710	12710	0
237	20240103	161000	3266702400	12710	12710	12710	12710	0
238	20240103	160900	3266702400	12710	12710	12710	12710	0
239	20240103	160800	3266702400	12710	12710	12710	12710	0
240	20240103	160700	3266702400	12710	12710	12710	12710	0
241	20240103	160600	3266702400	12710	12710	12710	12710	0
242	20240103	160500	3266702400	12710	12710	12710	12710	3945
243	20240103	160400	3266702400	12710	12710	12710	12710	0
244	20240103	160300	3266702400	12710	12710	12710	12710	0
245	20240103	160200	3266702400	12710	12710	12710	12710	0
246	20240103	160100	3266702400	12710	12710	12710	12710	0
247	20240103	160000	3266702400	12710	12710	12710	12710	0
248	20240103	155900	3266702400	12710	12710	12710	12710	0
249	20240103	155800	3266702400	12710	12710	12710	12710	0
250	20240103	155700	3266702400	12710	12710	12710	12710	0
251	20240103	155600	3266702400	12710	12710	12710	12710	0
252	20240103	155500	3266702400	12710	12710	12710	12710	0
253	20240103	155400	3266702400	12710	12710	12710	12710	0
254	20240103	155300	3266702400	12710	12710	12710	12710	0
255	20240103	155200	3266702400	12710	12710	12710	12710	0
256	20240103	155100	3266702400	12710	12710	12710	12710	0
257	20240103	155000	3266702400	12710	12710	12710	12710	0
258	20240103	154900	3266702400	12710	12710	12710	12710	0
259	20240103	154800	3266702400	12710	12710	12710	12710	0
260	20240103	154700	3266702400	12710	12710	12710	12710	0
261	20240103	154600	3266702400	12710	12710	12710	12710	0
262	20240103	154500	3266702400	12710	12710	12710	12710	0
263	20240103	154400	3266702400	12710	12710	12710	12710	0
264	20240103	154300	3266702400	12710	12710	12710	12710	0
265	20240103	154200	3266702400	12710	12710	12710	12710	0
266	20240103	154100	3266702400	12710	12710	12710	12710	0
267	20240103	154000	3266702400	12710	12710	12710	12710	0
268	20240103	153900	3266702400	12710	12710	12710	12710	0
269	20240103	153800	3266702400	12710	12710	12710	12710	0
270	20240103	153700	3266702400	12710	12710	12710	12710	0
271	20240103	153600	3266702400	12710	12710	12710	12710	0
272	20240103	153500	3266702400	12710	12710	12710	12710	3945
273	20240103	153400	3266702400	12710	12710	12710	12710	0
274	20240103	153300	3266702400	12710	12710	12710	12710	0
275	20240103	153200	3266702400	12710	12710	12710	12710	0
276	20240103	153100	3266702400	12710	12710	12710	12710	0
277	20240103	153000	3266702400	12710	12710	12710	12710	3945
278	20240103	152900	3216561450	12720	12720	12720	12720	0
279	20240103	152800	3216561450	12720	12720	12720	12720	0
280	20240103	152700	3216561450	12720	12720	12720	12720	0
281	20240103	152600	3216561450	12720	12720	12720	12720	0
282	20240103	152500	3216561450	12720	12720	12720	12720	0
283	20240103	152400	3216561450	12720	12720	12720	12720	0
284	20240103	152300	3216561450	12720	12720	12720	12720	0
285	20240103	152200	3216561450	12720	12720	12720	12720	0
286	20240103	152100	3216561450	12720	12720	12720	12720	0
287	20240103	152000	3216561450	12720	12720	12720	12720	0
288	20240103	151900	3216561450	12720	12700	12720	12690	1490
289	20240103	151800	3197634050	12690	12700	12700	12690	132
290	20240103	151700	3195957850	12700	12690	12700	12680	268
291	20240103	151600	3192555410	12700	12700	12700	12700	1
292	20240103	151500	3192542710	12680	12690	12690	12680	221
293	20240103	151400	3189739640	12700	12690	12700	12690	508
294	20240103	151300	3183292410	12680	12680	12680	12680	105
295	20240103	151200	3181961010	12680	12690	12700	12680	478
296	20240103	151100	3175895190	12690	12690	12690	12690	400
297	20240103	151000	3170819190	12690	12690	12690	12690	276
298	20240103	150900	3167316750	12690	12680	12690	12680	802
299	20240103	150800	3157147220	12680	12680	12680	12680	20
300	20240103	150700	3156893620	12690	12700	12700	12690	546
301	20240103	150600	3149964830	12700	12700	12700	12690	91
302	20240103	150500	3148809840	12710	12700	12710	12700	34
303	20240103	150400	3148377720	12710	12710	12710	12710	10
304	20240103	150300	3148250620	12710	12710	12710	12710	0
305	20240103	150200	3148250620	12710	12690	12710	12680	201
306	20240103	150100	3145699840	12690	12700	12710	12690	2532
307	20240103	150000	3113568470	12710	12720	12720	12710	168
308	20240103	145900	3111433180	12710	12720	12720	12710	61
309	20240103	145800	3110657860	12710	12690	12710	12680	343
310	20240103	145700	3106302710	12700	12700	12700	12670	843
311	20240103	145600	3095605360	12710	12710	12720	12700	88
312	20240103	145500	3094487290	12700	12700	12710	12700	904
313	20240103	145400	3083000490	12710	12700	12710	12700	421
314	20240103	145300	3077653390	12710	12710	12710	12710	140
315	20240103	145200	3075873990	12710	12710	12710	12710	460
316	20240103	145100	3070027390	12710	12720	12720	12710	206
317	20240103	145000	3067407120	12720	12700	12720	12700	1313
318	20240103	144900	3050719370	12700	12700	12710	12700	1052
319	20240103	144800	3037348970	12690	12690	12690	12690	36
320	20240103	144700	3036892130	12690	12710	12720	12680	389
321	20240103	144600	3031949900	12690	12700	12700	12690	630
322	20240103	144500	3023950010	12720	12720	12720	12720	0
323	20240103	144400	3023950010	12720	12700	12720	12700	30
324	20240103	144300	3023568720	12700	12710	12720	12700	314
325	20240103	144200	3019579410	12710	12700	12720	12700	829
326	20240103	144100	3009041970	12700	12700	12700	12690	451
327	20240103	144000	3003314280	12690	12690	12700	12690	226
328	20240103	143900	3000445860	12690	12680	12690	12680	12
329	20240103	143800	3000293680	12670	12670	12670	12670	747
330	20240103	143700	2990829190	12670	12670	12670	12670	476
331	20240103	143600	2984798270	12670	12690	12690	12670	749
332	20240103	143500	2975297360	12700	12690	12700	12690	197
333	20240103	143400	2972797310	12690	12670	12690	12670	674
334	20240103	143300	2964249270	12680	12700	12700	12670	638
335	20240103	143200	2956147210	12690	12680	12700	12680	1952
336	20240103	143100	2931375440	12690	12630	12690	12630	1817
337	20240103	143000	2908367040	12640	12620	12640	12620	538
338	20240103	142900	2901572310	12620	12610	12620	12610	707
339	20240103	142800	2892652370	12610	12610	12610	12610	355
340	20240103	142700	2888175820	12610	12600	12610	12600	213
341	20240103	142600	2885491390	12590	12590	12590	12590	15
342	20240103	142500	2885302540	12580	12580	12580	12580	0
343	20240103	142400	2885302540	12580	12580	12580	12580	0
344	20240103	142300	2885302540	12580	12580	12580	12580	112
345	20240103	142200	2883893580	12590	12590	12590	12590	11
346	20240103	142100	2883755090	12590	12590	12590	12590	33
347	20240103	142000	2883339620	12590	12590	12590	12590	29
348	20240103	141900	2882974510	12580	12580	12580	12580	138
349	20240103	141800	2881238470	12580	12570	12580	12570	765
350	20240103	141700	2871614910	12570	12570	12570	12570	73
351	20240103	141600	2870697300	12570	12570	12570	12570	193
352	20240103	141500	2868271290	12560	12560	12560	12560	0
353	20240103	141400	2868271290	12560	12580	12580	12560	12
354	20240103	141300	2868120530	12560	12560	12560	12560	797
355	20240103	141200	2858110210	12540	12540	12540	12540	99
356	20240103	141100	2856868750	12530	12530	12540	12530	103
357	20240103	141000	2855578150	12520	12520	12530	12520	127
358	20240103	140900	2853988060	12530	12520	12530	12520	142
359	20240103	140800	2852210080	12520	12530	12530	12520	840
360	20240103	140700	2841691700	12540	12540	12540	12540	100
361	20240103	140600	2840437700	12540	12540	12540	12540	0
362	20240103	140500	2840437700	12540	12540	12540	12540	673
363	20240103	140400	2831998280	12540	12550	12550	12540	15
364	20240103	140300	2831810130	12580	12550	12580	12550	611
365	20240103	140200	2824126790	12540	12550	12570	12540	196
366	20240103	140100	2821667050	12560	12560	12560	12560	30
367	20240103	140000	2821290250	12550	12550	12590	12550	158
368	20240103	135900	2819307220	12540	12550	12550	12540	321
369	20240103	135800	2815281670	12570	12600	12600	12570	81
370	20240103	135700	2814263320	12590	12600	12600	12590	4
371	20240103	135600	2814212940	12600	12590	12600	12540	113
372	20240103	135500	2812793920	12590	12570	12590	12570	533
373	20240103	135400	2806093500	12570	12560	12570	12560	9
374	20240103	135300	2805980410	12560	12560	12560	12550	6
375	20240103	135200	2805905070	12560	12560	12560	12550	73
376	20240103	135100	2804988690	12560	12560	12560	12560	9
377	20240103	135000	2804875650	12560	12560	12560	12550	176
378	20240103	134900	2802666800	12560	12560	12560	12560	168
379	20240103	134800	2800556720	12550	12550	12550	12550	100
380	20240103	134700	2799301720	12560	12540	12560	12540	157
381	20240103	134600	2797332900	12540	12540	12540	12540	323
382	20240103	134500	2793282480	12550	12540	12560	12540	24
383	20240103	134400	2792981480	12540	12530	12540	12530	11
384	20240103	134300	2792843640	12530	12530	12530	12530	462
385	20240103	134200	2787054780	12530	12540	12540	12530	100
386	20240103	134100	2785801530	12530	12530	12530	12530	0
387	20240103	134000	2785801530	12530	12540	12540	12530	273
388	20240103	133900	2782379950	12540	12550	12550	12540	684
389	20240103	133800	2773800150	12550	12550	12550	12550	87
390	20240103	133700	2772708300	12550	12560	12560	12540	432
391	20240103	133600	2767289550	12560	12570	12570	12560	328
392	20240103	133500	2763168340	12570	12570	12570	12570	55
393	20240103	133400	2762476990	12570	12560	12570	12560	508
394	20240103	133300	2756091510	12560	12560	12560	12560	12
395	20240103	133200	2755940790	12570	12570	12570	12570	500
396	20240103	133100	2749655790	12570	12540	12570	12520	736
397	20240103	133000	2740440940	12570	12520	12570	12520	104
398	20240103	132900	2739138440	12550	12550	12550	12520	20
399	20240103	132800	2738887860	12540	12540	12570	12520	234
400	20240103	132700	2735951620	12570	12530	12570	12530	9
401	20240103	132600	2735838660	12550	12530	12550	12530	2
402	20240103	132500	2735813580	12500	12520	12550	12500	448
403	20240103	132400	2730210610	12520	12550	12550	12500	812
404	20240103	132300	2720055210	12550	12550	12550	12510	316
405	20240103	132200	2716096990	12570	12570	12570	12560	52
406	20240103	132100	2715443850	12540	12570	12570	12540	5
407	20240103	132000	2715381060	12570	12530	12580	12530	55
408	20240103	131900	2714691280	12530	12510	12530	12510	1053
409	20240103	131800	2701505710	12510	12500	12510	12500	377
410	20240103	131700	2696792480	12500	12520	12520	12490	1268
411	20240103	131600	2680942650	12520	12520	12520	12520	57
412	20240103	131500	2680229010	12520	12510	12520	12500	119
413	20240103	131400	2678740260	12520	12490	12520	12490	463
414	20240103	131300	2672952690	12490	12500	12520	12490	967
415	20240103	131200	2660870160	12500	12500	12500	12500	253
416	20240103	131100	2657707660	12500	12500	12500	12500	747
417	20240103	131000	2648370160	12510	12520	12520	12500	243
418	20240103	130900	2645332510	12520	12520	12520	12520	315
419	20240103	130800	2641388710	12520	12520	12520	12520	1
420	20240103	130700	2641376190	12490	12500	12500	12490	649
421	20240103	130600	2633264690	12490	12490	12500	12490	381
422	20240103	130500	2628505990	12490	12490	12500	12490	281
423	20240103	130400	2624996200	12490	12490	12490	12490	282
424	20240103	130300	2621474020	12490	12490	12490	12490	0
425	20240103	130200	2621474020	12490	12490	12490	12480	776
426	20240103	130100	2611785580	12490	12480	12490	12480	383
427	20240103	130000	2607005640	12460	12490	12490	12460	1221
428	20240103	125900	2591775280	12490	12500	12500	12490	938
429	20240103	125800	2580057540	12500	12500	12500	12500	3178
430	20240103	125700	2540332540	12510	12510	12510	12510	119
431	20240103	125600	2538843850	12530	12530	12530	12500	4741
432	20240103	125500	2479509860	12520	12530	12530	12520	865
433	20240103	125400	2468674840	12530	12530	12540	12530	738
434	20240103	125300	2459426690	12530	12530	12530	12530	94
435	20240103	125200	2458248870	12530	12530	12530	12530	255
436	20240103	125100	2455053720	12530	12530	12530	12530	193
437	20240103	125000	2452635430	12530	12530	12540	12530	1696
438	20240103	124900	2431384480	12540	12550	12550	12540	4541
439	20240103	124800	2374409380	12550	12550	12550	12550	90
440	20240103	124700	2373279880	12560	12560	12560	12560	2322
441	20240103	124600	2344115560	12560	12570	12570	12560	277
442	20240103	124500	2340635940	12570	12570	12570	12570	865
443	20240103	124400	2329762890	12570	12570	12570	12570	100
444	20240103	124300	2328505890	12570	12570	12570	12570	661
445	20240103	124200	2320197120	12570	12580	12580	12570	797
446	20240103	124100	2310175860	12580	12590	12590	12580	1350
447	20240103	124000	2293191440	12590	12590	12600	12590	626
448	20240103	123900	2285309600	12580	12580	12590	12580	208
449	20240103	123800	2282692370	12580	12590	12590	12580	810
450	20240103	123700	2272501470	12590	12590	12590	12590	16
451	20240103	123600	2272300030	12580	12580	12590	12580	605
452	20240103	123500	2264689120	12580	12590	12590	12580	157
453	20240103	123400	2262714020	12590	12600	12600	12590	1901
454	20240103	123300	2238777240	12610	12610	12610	12610	67
455	20240103	123200	2237932370	12600	12600	12600	12600	70
456	20240103	123100	2237050370	12600	12600	12600	12600	30
457	20240103	123000	2236672370	12590	12590	12590	12590	0
458	20240103	122900	2236672370	12590	12590	12590	12590	190
459	20240103	122800	2234280270	12590	12590	12600	12590	217
460	20240103	122700	2231547490	12600	12600	12600	12590	69
461	20240103	122600	2230678370	12590	12590	12590	12590	205
462	20240103	122500	2228097420	12590	12590	12590	12590	715
463	20240103	122400	2219095570	12590	12590	12590	12590	195
464	20240103	122300	2216640520	12590	12590	12590	12590	10
465	20240103	122200	2216514620	12590	12590	12590	12590	352
466	20240103	122100	2212082940	12580	12600	12600	12580	898
467	20240103	122000	2200777650	12600	12600	12630	12590	386
468	20240103	121900	2195917080	12600	12600	12600	12600	539
469	20240103	121800	2189125680	12640	12610	12640	12600	1701
470	20240103	121700	2167686200	12610	12620	12630	12610	457
471	20240103	121600	2161920570	12620	12620	12620	12620	0
472	20240103	121500	2161920570	12620	12620	12620	12620	0
473	20240103	121400	2161920570	12620	12620	12620	12620	10
474	20240103	121300	2161794370	12610	12610	12610	12610	75
475	20240103	121200	2160848620	12610	12620	12620	12610	2075
476	20240103	121100	2134680850	12610	12610	12610	12610	1
477	20240103	121000	2134668240	12610	12620	12620	12610	300
478	20240103	120900	2130884970	12610	12630	12630	12610	309
479	20240103	120800	2126986350	12610	12620	12620	12610	170
480	20240103	120700	2124842500	12610	12610	12610	12610	84
481	20240103	120600	2123783260	12610	12610	12610	12600	868
482	20240103	120500	2112841890	12610	12610	12610	12610	100
483	20240103	120400	2111580890	12600	12610	12610	12600	5905
484	20240103	120300	2037171740	12620	12620	12620	12610	1654
485	20240103	120200	2016303480	12630	12630	12630	12630	1628
486	20240103	120100	1995741840	12630	12640	12640	12630	484
487	20240103	120000	1989628160	12630	12640	12640	12630	2186
488	20240103	115900	1962001940	12650	12650	12650	12650	126
489	20240103	115800	1960408040	12650	12650	12650	12650	369
490	20240103	115700	1955740190	12650	12650	12650	12650	97
491	20240103	115600	1954513140	12650	12660	12660	12650	520
492	20240103	115500	1947935040	12660	12660	12660	12660	1
493	20240103	115400	1947922380	12640	12640	12640	12640	0
494	20240103	115300	1947922380	12640	12640	12640	12640	3
495	20240103	115200	1947884460	12640	12640	12640	12640	338
496	20240103	115100	1943612140	12640	12640	12640	12630	91
497	20240103	115000	1942462710	12640	12640	12640	12640	20
498	20240103	114900	1942209910	12630	12650	12650	12630	3505
499	20240103	114800	1897900490	12650	12660	12660	12650	431
500	20240103	114700	1892444050	12660	12660	12660	12660	60
501	20240103	114600	1891684450	12660	12670	12670	12660	99
502	20240103	114500	1890431010	12660	12670	12670	12660	2007
503	20240103	114400	1865013680	12670	12680	12680	12670	500
504	20240103	114300	1858678170	12680	12680	12680	12680	101
505	20240103	114200	1857397490	12690	12690	12690	12690	32
506	20240103	114100	1856991410	12680	12690	12690	12680	40
507	20240103	114000	1856484110	12690	12690	12690	12690	0
508	20240103	113900	1856484110	12690	12670	12690	12670	245
509	20240103	113800	1853375960	12670	12690	12690	12670	1000
510	20240103	113700	1840698910	12690	12690	12690	12690	1
511	20240103	113600	1840686220	12680	12680	12680	12680	292
512	20240103	113500	1836983660	12690	12690	12690	12690	50
513	20240103	113400	1836349160	12680	12680	12680	12680	0
514	20240103	113300	1836349160	12680	12680	12680	12680	339
515	20240103	113200	1832050640	12680	12680	12680	12680	1
516	20240103	113100	1832037960	12690	12680	12690	12680	37
517	20240103	113000	1831568680	12690	12680	12690	12680	119
518	20240103	112900	1830059710	12690	12690	12690	12690	0
519	20240103	112800	1830059710	12690	12690	12690	12690	0
520	20240103	112700	1830059710	12690	12700	12700	12690	389
521	20240103	112600	1825123200	12700	12700	12700	12690	121
522	20240103	112500	1823586700	12700	12700	12700	12700	219
523	20240103	112400	1820805400	12700	12690	12700	12690	1204
524	20240103	112300	1805525340	12690	12680	12690	12680	139
525	20240103	112200	1803761450	12680	12670	12680	12670	236
526	20240103	112100	1800771130	12670	12680	12680	12670	125
527	20240103	112000	1799186580	12680	12680	12680	12680	186
528	20240103	111900	1796828100	12680	12670	12680	12670	449
529	20240103	111800	1791138620	12670	12670	12670	12670	100
530	20240103	111700	1789871620	12660	12660	12660	12660	20
531	20240103	111600	1789618420	12660	12670	12670	12660	641
532	20240103	111500	1781502890	12670	12680	12680	12670	10
533	20240103	111400	1781376180	12680	12680	12680	12680	0
534	20240103	111300	1781376180	12680	12670	12680	12670	265
535	20240103	111200	1778017610	12670	12670	12670	12670	237
536	20240103	111100	1775014820	12660	12660	12660	12660	20
537	20240103	111000	1774761620	12660	12660	12660	12660	646
538	20240103	110900	1766583260	12660	12660	12660	12660	40
539	20240103	110800	1766076860	12660	12660	12660	12660	0
540	20240103	110700	1766076860	12660	12660	12670	12660	70
541	20240103	110600	1765190380	12660	12660	12660	12660	61
542	20240103	110500	1764418120	12660	12650	12660	12650	241
543	20240103	110400	1761369190	12660	12660	12660	12660	301
544	20240103	110300	1757558530	12670	12670	12670	12670	6
545	20240103	110200	1757482510	12660	12670	12670	12660	1180
546	20240103	110100	1742542250	12670	12670	12670	12670	150
547	20240103	110000	1740641750	12680	12680	12680	12680	663
548	20240103	105900	1732234910	12690	12690	12690	12690	2
549	20240103	105800	1732209530	12690	12690	12690	12680	178
550	20240103	105700	1729952100	12680	12680	12690	12680	197
551	20240103	105600	1727453540	12680	12680	12680	12680	205
552	20240103	105500	1724854140	12680	12690	12690	12680	182
553	20240103	105400	1722546320	12690	12680	12690	12680	131
554	20240103	105300	1720885190	12680	12680	12680	12680	2
555	20240103	105200	1720859830	12680	12680	12680	12680	0
556	20240103	105100	1720859830	12680	12690	12690	12680	104
557	20240103	105000	1719541090	12680	12680	12680	12680	0
558	20240103	104900	1719541090	12680	12680	12680	12680	228
559	20240103	104800	1716650050	12700	12700	12700	12700	2
560	20240103	104700	1716624650	12680	12680	12680	12680	6
561	20240103	104600	1716548570	12680	12700	12710	12680	4238
562	20240103	104500	1662788420	12710	12700	12710	12700	294
563	20240103	104400	1659054540	12710	12700	12710	12700	682
564	20240103	104300	1650393130	12700	12660	12700	12660	30
565	20240103	104200	1650012890	12660	12680	12700	12660	254
566	20240103	104100	1646794770	12660	12660	12660	12660	0
567	20240103	104000	1646794770	12660	12660	12660	12660	360
568	20240103	103900	1642237170	12680	12650	12700	12650	13
569	20240103	103800	1642072620	12650	12670	12670	12650	574
570	20240103	103700	1634811500	12670	12660	12670	12650	154
571	20240103	103600	1632861400	12660	12670	12670	12660	104
572	20240103	103500	1631543890	12670	12700	12700	12670	510
573	20240103	103400	1625081560	12680	12670	12680	12670	698
574	20240103	103300	1616237400	12670	12670	12670	12670	470
575	20240103	103200	1610282500	12670	12670	12670	12670	259
576	20240103	103100	1607000970	12710	12640	12710	12640	1494
577	20240103	103000	1588084120	12640	12650	12650	12640	48
578	20240103	102900	1587477150	12630	12640	12650	12630	1067
579	20240103	102800	1573999620	12640	12620	12640	12620	142
580	20240103	102700	1572206280	12620	12630	12680	12620	1264
581	20240103	102600	1556247060	12620	12630	12630	12620	12
582	20240103	102500	1556095610	12620	12610	12620	12610	102
583	20240103	102400	1554809380	12610	12610	12610	12610	499
584	20240103	102300	1548516990	12610	12630	12630	12610	204
585	20240103	102200	1545941150	12610	12610	12610	12610	441
586	20240103	102100	1540380140	12610	12630	12630	12610	62
587	20240103	102000	1539598300	12630	12630	12630	12630	5
588	20240103	101900	1539535150	12630	12610	12630	12610	385
589	20240103	101800	1534680260	12610	12610	12610	12610	180
590	20240103	101700	1532410460	12600	12610	12620	12600	410
591	20240103	101600	1527240110	12610	12610	12610	12600	1001
592	20240103	101500	1514622030	12610	12620	12620	12600	353
593	20240103	101400	1510172770	12600	12610	12620	12600	3749
594	20240103	101300	1462913000	12620	12620	12620	12620	721
595	20240103	101200	1453813980	12620	12610	12620	12610	864
596	20240103	101100	1442913200	12610	12620	12620	12610	1581
597	20240103	101000	1422961570	12620	12680	12680	12620	1206
598	20240103	100900	1407726390	12680	12640	12680	12640	352
599	20240103	100800	1403277030	12640	12640	12640	12640	30
600	20240103	100700	1402897830	12640	12660	12680	12640	1727
601	20240103	100600	1381065590	12660	12640	12660	12640	503
602	20240103	100500	1374705550	12640	12640	12650	12640	129
603	20240103	100400	1373074980	12640	12650	12660	12640	1578
604	20240103	100300	1353116080	12660	12670	12670	12660	58
605	20240103	100200	1352381400	12650	12680	12680	12650	97
606	20240103	100100	1351153810	12660	12660	12660	12660	2307
607	20240103	100000	1321947190	12650	12680	12680	12650	2014
608	20240103	095900	1296443930	12680	12670	12680	12670	360
609	20240103	095800	1291882620	12670	12700	12700	12670	3244
610	20240103	095700	1250712060	12720	12720	12720	12720	0
611	20240103	095600	1250712060	12720	12720	12730	12700	2732
612	20240103	095500	1215977140	12720	12730	12730	12720	131
613	20240103	095400	1214310020	12720	12730	12730	12720	249
614	20240103	095300	1211141270	12730	12730	12730	12730	220
615	20240103	095200	1208340670	12730	12730	12730	12730	282
616	20240103	095100	1204750810	12730	12750	12750	12730	1614
617	20240103	095000	1184186720	12750	12770	12770	12750	2161
618	20240103	094900	1156614360	12770	12780	12780	12760	1602
619	20240103	094800	1136154390	12770	12770	12780	12770	1320
620	20240103	094700	1119296930	12780	12790	12790	12780	127
621	20240103	094600	1117673840	12790	12770	12790	12760	2482
622	20240103	094500	1085989170	12770	12770	12770	12760	1040
623	20240103	094400	1072716150	12770	12770	12780	12770	658
624	20240103	094300	1064311260	12780	12780	12780	12770	1736
625	20240103	094200	1042132740	12790	12830	12830	12780	4570
626	20240103	094100	983648710	12830	12810	12830	12810	42
627	20240103	094000	983110050	12810	12790	12810	12790	1561
628	20240103	093900	963131250	12790	12790	12790	12780	323
629	20240103	093800	959000280	12790	12770	12790	12770	240
630	20240103	093700	955930740	12770	12760	12770	12740	104
631	20240103	093600	954602740	12740	12760	12780	12740	1217
632	20240103	093500	939068820	12760	12730	12770	12730	2386
633	20240103	093400	908643910	12720	12720	12720	12720	880
634	20240103	093300	897450310	12720	12700	12740	12700	2044
635	20240103	093200	871463090	12700	12700	12700	12700	593
636	20240103	093100	863931990	12700	12690	12700	12690	123
637	20240103	093000	862370110	12680	12690	12700	12670	2009
638	20240103	092900	836869110	12690	12700	12700	12660	5106
639	20240103	092800	772030920	12700	12660	12700	12650	2056
640	20240103	092700	745955760	12660	12680	12680	12660	1363
641	20240103	092600	728672940	12650	12650	12670	12640	507
642	20240103	092500	722260160	12650	12650	12680	12630	320
643	20240103	092400	718213780	12650	12640	12680	12630	2266
644	20240103	092300	689587170	12640	12650	12650	12630	199
645	20240103	092200	687072170	12630	12630	12650	12620	2037
646	20240103	092100	661333450	12630	12660	12660	12630	4220
647	20240103	092000	607987040	12660	12660	12690	12640	2174
648	20240103	091900	580497800	12660	12660	12690	12650	370
649	20240103	091800	575813950	12660	12650	12670	12650	1385
650	20240103	091700	558293620	12670	12700	12700	12660	4014
651	20240103	091600	507422930	12690	12700	12700	12690	875
652	20240103	091500	496318640	12690	12700	12700	12690	770
653	20240103	091400	486543740	12720	12700	12740	12700	2235
654	20240103	091300	458157840	12700	12690	12710	12690	1360
655	20240103	091200	440878190	12690	12720	12750	12690	844
656	20240103	091100	430150540	12750	12760	12760	12700	2876
657	20240103	091000	393542210	12760	12730	12760	12730	309
658	20240103	090900	389604480	12750	12730	12760	12730	2079
659	20240103	090800	363085440	12720	12700	12730	12690	857
660	20240103	090700	352189360	12700	12680	12700	12680	287
661	20240103	090600	348547300	12690	12710	12710	12680	1846
662	20240103	090500	325121610	12710	12700	12710	12670	1393
663	20240103	090400	307450000	12720	12660	12730	12660	1844
664	20240103	090300	284043180	12660	12740	12750	12660	4369
665	20240103	090200	228580770	12700	12690	12740	12690	735
666	20240103	090100	219238830	12670	12630	12670	12600	4358
667	20240103	090000	164211260	12630	12710	12710	12630	12835