KissMeData/317330/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	210300	2268418370	18990	18990	18990	18990	1871
3	20240102	210200	2268418370	18990	18990	18990	18990	0
4	20240102	210100	2268418370	18990	18990	18990	18990	0
5	20240102	210000	2268418370	18990	18990	18990	18990	0
6	20240102	205900	2268418370	18990	18990	18990	18990	0
7	20240102	205800	2268418370	18990	18990	18990	18990	0
8	20240102	205700	2268418370	18990	18990	18990	18990	0
9	20240102	205600	2268418370	18990	18990	18990	18990	0
10	20240102	205500	2268418370	18990	18990	18990	18990	0
11	20240102	205400	2268418370	18990	18990	18990	18990	0
12	20240102	205300	2268418370	18990	18990	18990	18990	0
13	20240102	205200	2268418370	18990	18990	18990	18990	0
14	20240102	205100	2268418370	18990	18990	18990	18990	0
15	20240102	205000	2268418370	18990	18990	18990	18990	0
16	20240102	204900	2268418370	18990	18990	18990	18990	0
17	20240102	204800	2268418370	18990	18990	18990	18990	0
18	20240102	204700	2268418370	18990	18990	18990	18990	0
19	20240102	204600	2268418370	18990	18990	18990	18990	0
20	20240102	204500	2268418370	18990	18990	18990	18990	0
21	20240102	204400	2268418370	18990	18990	18990	18990	0
22	20240102	204300	2268418370	18990	18990	18990	18990	0
23	20240102	204200	2268418370	18990	18990	18990	18990	0
24	20240102	204100	2268418370	18990	18990	18990	18990	0
25	20240102	204000	2268418370	18990	18990	18990	18990	0
26	20240102	203900	2268418370	18990	18990	18990	18990	0
27	20240102	203800	2268418370	18990	18990	18990	18990	0
28	20240102	203700	2268418370	18990	18990	18990	18990	0
29	20240102	203600	2268418370	18990	18990	18990	18990	0
30	20240102	203500	2268418370	18990	18990	18990	18990	0
31	20240102	203400	2268418370	18990	18990	18990	18990	0
32	20240102	203300	2268418370	18990	18990	18990	18990	1871
33	20240102	203200	2268418370	18990	18990	18990	18990	0
34	20240102	203100	2268418370	18990	18990	18990	18990	0
35	20240102	203000	2268418370	18990	18990	18990	18990	0
36	20240102	202900	2268418370	18990	18990	18990	18990	0
37	20240102	202800	2268418370	18990	18990	18990	18990	0
38	20240102	202700	2268418370	18990	18990	18990	18990	0
39	20240102	202600	2268418370	18990	18990	18990	18990	0
40	20240102	202500	2268418370	18990	18990	18990	18990	0
41	20240102	202400	2268418370	18990	18990	18990	18990	0
42	20240102	202300	2268418370	18990	18990	18990	18990	0
43	20240102	202200	2268418370	18990	18990	18990	18990	0
44	20240102	202100	2268418370	18990	18990	18990	18990	0
45	20240102	202000	2268418370	18990	18990	18990	18990	0
46	20240102	201900	2268418370	18990	18990	18990	18990	0
47	20240102	201800	2268418370	18990	18990	18990	18990	0
48	20240102	201700	2268418370	18990	18990	18990	18990	0
49	20240102	201600	2268418370	18990	18990	18990	18990	0
50	20240102	201500	2268418370	18990	18990	18990	18990	0
51	20240102	201400	2268418370	18990	18990	18990	18990	0
52	20240102	201300	2268418370	18990	18990	18990	18990	0
53	20240102	201200	2268418370	18990	18990	18990	18990	0
54	20240102	201100	2268418370	18990	18990	18990	18990	0
55	20240102	201000	2268418370	18990	18990	18990	18990	0
56	20240102	200900	2268418370	18990	18990	18990	18990	0
57	20240102	200800	2268418370	18990	18990	18990	18990	0
58	20240102	200700	2268418370	18990	18990	18990	18990	0
59	20240102	200600	2268418370	18990	18990	18990	18990	0
60	20240102	200500	2268418370	18990	18990	18990	18990	0
61	20240102	200400	2268418370	18990	18990	18990	18990	0
62	20240102	200300	2268418370	18990	18990	18990	18990	1871
63	20240102	200200	2268418370	18990	18990	18990	18990	0
64	20240102	200100	2268418370	18990	18990	18990	18990	0
65	20240102	200000	2268418370	18990	18990	18990	18990	0
66	20240102	195900	2268418370	18990	18990	18990	18990	0
67	20240102	195800	2268418370	18990	18990	18990	18990	0
68	20240102	195700	2268418370	18990	18990	18990	18990	0
69	20240102	195600	2268418370	18990	18990	18990	18990	0
70	20240102	195500	2268418370	18990	18990	18990	18990	0
71	20240102	195400	2268418370	18990	18990	18990	18990	0
72	20240102	195300	2268418370	18990	18990	18990	18990	0
73	20240102	195200	2268418370	18990	18990	18990	18990	0
74	20240102	195100	2268418370	18990	18990	18990	18990	0
75	20240102	195000	2268418370	18990	18990	18990	18990	0
76	20240102	194900	2268418370	18990	18990	18990	18990	0
77	20240102	194800	2268418370	18990	18990	18990	18990	0
78	20240102	194700	2268418370	18990	18990	18990	18990	0
79	20240102	194600	2268418370	18990	18990	18990	18990	0
80	20240102	194500	2268418370	18990	18990	18990	18990	0
81	20240102	194400	2268418370	18990	18990	18990	18990	0
82	20240102	194300	2268418370	18990	18990	18990	18990	0
83	20240102	194200	2268418370	18990	18990	18990	18990	0
84	20240102	194100	2268418370	18990	18990	18990	18990	0
85	20240102	194000	2268418370	18990	18990	18990	18990	0
86	20240102	193900	2268418370	18990	18990	18990	18990	0
87	20240102	193800	2268418370	18990	18990	18990	18990	0
88	20240102	193700	2268418370	18990	18990	18990	18990	0
89	20240102	193600	2268418370	18990	18990	18990	18990	0
90	20240102	193500	2268418370	18990	18990	18990	18990	0
91	20240102	193400	2268418370	18990	18990	18990	18990	0
92	20240102	193300	2268418370	18990	18990	18990	18990	1871
93	20240102	193200	2268418370	18990	18990	18990	18990	0
94	20240102	193100	2268418370	18990	18990	18990	18990	0
95	20240102	193000	2268418370	18990	18990	18990	18990	0
96	20240102	192900	2268418370	18990	18990	18990	18990	0
97	20240102	192800	2268418370	18990	18990	18990	18990	0
98	20240102	192700	2268418370	18990	18990	18990	18990	0
99	20240102	192600	2268418370	18990	18990	18990	18990	0
100	20240102	192500	2268418370	18990	18990	18990	18990	0
101	20240102	192400	2268418370	18990	18990	18990	18990	0
102	20240102	192300	2268418370	18990	18990	18990	18990	0
103	20240102	192200	2268418370	18990	18990	18990	18990	0
104	20240102	192100	2268418370	18990	18990	18990	18990	0
105	20240102	192000	2268418370	18990	18990	18990	18990	0
106	20240102	191900	2268418370	18990	18990	18990	18990	0
107	20240102	191800	2268418370	18990	18990	18990	18990	0
108	20240102	191700	2268418370	18990	18990	18990	18990	0
109	20240102	191600	2268418370	18990	18990	18990	18990	0
110	20240102	191500	2268418370	18990	18990	18990	18990	0
111	20240102	191400	2268418370	18990	18990	18990	18990	0
112	20240102	191300	2268418370	18990	18990	18990	18990	0
113	20240102	191200	2268418370	18990	18990	18990	18990	0
114	20240102	191100	2268418370	18990	18990	18990	18990	0
115	20240102	191000	2268418370	18990	18990	18990	18990	0
116	20240102	190900	2268418370	18990	18990	18990	18990	0
117	20240102	190800	2268418370	18990	18990	18990	18990	0
118	20240102	190700	2268418370	18990	18990	18990	18990	0
119	20240102	190600	2268418370	18990	18990	18990	18990	0
120	20240102	190500	2268418370	18990	18990	18990	18990	0
121	20240102	190400	2268418370	18990	18990	18990	18990	0
122	20240102	190300	2268418370	18990	18990	18990	18990	1871
123	20240102	190200	2268418370	18990	18990	18990	18990	0
124	20240102	190100	2268418370	18990	18990	18990	18990	0
125	20240102	190000	2268418370	18990	18990	18990	18990	0
126	20240102	185900	2268418370	18990	18990	18990	18990	0
127	20240102	185800	2268418370	18990	18990	18990	18990	0
128	20240102	185700	2268418370	18990	18990	18990	18990	0
129	20240102	185600	2268418370	18990	18990	18990	18990	0
130	20240102	185500	2268418370	18990	18990	18990	18990	0
131	20240102	185400	2268418370	18990	18990	18990	18990	0
132	20240102	185300	2268418370	18990	18990	18990	18990	0
133	20240102	185200	2268418370	18990	18990	18990	18990	0
134	20240102	185100	2268418370	18990	18990	18990	18990	0
135	20240102	185000	2268418370	18990	18990	18990	18990	0
136	20240102	184900	2268418370	18990	18990	18990	18990	0
137	20240102	184800	2268418370	18990	18990	18990	18990	0
138	20240102	184700	2268418370	18990	18990	18990	18990	0
139	20240102	184600	2268418370	18990	18990	18990	18990	0
140	20240102	184500	2268418370	18990	18990	18990	18990	0
141	20240102	184400	2268418370	18990	18990	18990	18990	0
142	20240102	184300	2268418370	18990	18990	18990	18990	0
143	20240102	184200	2268418370	18990	18990	18990	18990	0
144	20240102	184100	2268418370	18990	18990	18990	18990	0
145	20240102	184000	2268418370	18990	18990	18990	18990	0
146	20240102	183900	2268418370	18990	18990	18990	18990	0
147	20240102	183800	2268418370	18990	18990	18990	18990	0
148	20240102	183700	2268418370	18990	18990	18990	18990	0
149	20240102	183600	2268418370	18990	18990	18990	18990	0
150	20240102	183500	2268418370	18990	18990	18990	18990	0
151	20240102	183400	2268418370	18990	18990	18990	18990	0
152	20240102	183300	2268418370	18990	18990	18990	18990	1871
153	20240102	183200	2268418370	18990	18990	18990	18990	0
154	20240102	183100	2268418370	18990	18990	18990	18990	0
155	20240102	183000	2268418370	18990	18990	18990	18990	0
156	20240102	182900	2268418370	18990	18990	18990	18990	0
157	20240102	182800	2268418370	18990	18990	18990	18990	0
158	20240102	182700	2268418370	18990	18990	18990	18990	0
159	20240102	182600	2268418370	18990	18990	18990	18990	0
160	20240102	182500	2268418370	18990	18990	18990	18990	0
161	20240102	182400	2268418370	18990	18990	18990	18990	0
162	20240102	182300	2268418370	18990	18990	18990	18990	0
163	20240102	182200	2268418370	18990	18990	18990	18990	0
164	20240102	182100	2268418370	18990	18990	18990	18990	0
165	20240102	182000	2268418370	18990	18990	18990	18990	0
166	20240102	181900	2268418370	18990	18990	18990	18990	0
167	20240102	181800	2268418370	18990	18990	18990	18990	0
168	20240102	181700	2268418370	18990	18990	18990	18990	0
169	20240102	181600	2268418370	18990	18990	18990	18990	0
170	20240102	181500	2268418370	18990	18990	18990	18990	0
171	20240102	181400	2268418370	18990	18990	18990	18990	0
172	20240102	181300	2268418370	18990	18990	18990	18990	0
173	20240102	181200	2268418370	18990	18990	18990	18990	0
174	20240102	181100	2268418370	18990	18990	18990	18990	0
175	20240102	181000	2268418370	18990	18990	18990	18990	0
176	20240102	180900	2268418370	18990	18990	18990	18990	0
177	20240102	180800	2268418370	18990	18990	18990	18990	0
178	20240102	180700	2268418370	18990	18990	18990	18990	0
179	20240102	180600	2268418370	18990	18990	18990	18990	0
180	20240102	180500	2268418370	18990	18990	18990	18990	0
181	20240102	180400	2268418370	18990	18990	18990	18990	0
182	20240102	180300	2268418370	18990	18990	18990	18990	1871
183	20240102	180200	2268418370	18990	18990	18990	18990	0
184	20240102	180100	2268418370	18990	18990	18990	18990	0
185	20240102	180000	2268418370	18990	18990	18990	18990	0
186	20240102	175900	2268418370	18990	18990	18990	18990	0
187	20240102	175800	2268418370	18990	18990	18990	18990	0
188	20240102	175700	2268418370	18990	18990	18990	18990	0
189	20240102	175600	2268418370	18990	18990	18990	18990	0
190	20240102	175500	2268418370	18990	18990	18990	18990	0
191	20240102	175400	2268418370	18990	18990	18990	18990	0
192	20240102	175300	2268418370	18990	18990	18990	18990	0
193	20240102	175200	2268418370	18990	18990	18990	18990	0
194	20240102	175100	2268418370	18990	18990	18990	18990	0
195	20240102	175000	2268418370	18990	18990	18990	18990	0
196	20240102	174900	2268418370	18990	18990	18990	18990	0
197	20240102	174800	2268418370	18990	18990	18990	18990	0
198	20240102	174700	2268418370	18990	18990	18990	18990	0
199	20240102	174600	2268418370	18990	18990	18990	18990	0
200	20240102	174500	2268418370	18990	18990	18990	18990	0
201	20240102	174400	2268418370	18990	18990	18990	18990	0
202	20240102	174300	2268418370	18990	18990	18990	18990	0
203	20240102	174200	2268418370	18990	18990	18990	18990	0
204	20240102	174100	2268418370	18990	18990	18990	18990	0
205	20240102	174000	2268418370	18990	18990	18990	18990	0
206	20240102	173900	2268418370	18990	18990	18990	18990	0
207	20240102	173800	2268418370	18990	18990	18990	18990	0
208	20240102	173700	2268418370	18990	18990	18990	18990	0
209	20240102	173600	2268418370	18990	18990	18990	18990	0
210	20240102	173500	2268418370	18990	18990	18990	18990	0
211	20240102	173400	2268418370	18990	18990	18990	18990	0
212	20240102	173300	2268418370	18990	18990	18990	18990	1871
213	20240102	173200	2268418370	18990	18990	18990	18990	0
214	20240102	173100	2268418370	18990	18990	18990	18990	0
215	20240102	173000	2268418370	18990	18990	18990	18990	0
216	20240102	172900	2268418370	18990	18990	18990	18990	0
217	20240102	172800	2268418370	18990	18990	18990	18990	0
218	20240102	172700	2268418370	18990	18990	18990	18990	0
219	20240102	172600	2268418370	18990	18990	18990	18990	0
220	20240102	172500	2268418370	18990	18990	18990	18990	0
221	20240102	172400	2268418370	18990	18990	18990	18990	0
222	20240102	172300	2268418370	18990	18990	18990	18990	0
223	20240102	172200	2268418370	18990	18990	18990	18990	0
224	20240102	172100	2268418370	18990	18990	18990	18990	0
225	20240102	172000	2268418370	18990	18990	18990	18990	0
226	20240102	171900	2268418370	18990	18990	18990	18990	0
227	20240102	171800	2268418370	18990	18990	18990	18990	0
228	20240102	171700	2268418370	18990	18990	18990	18990	0
229	20240102	171600	2268418370	18990	18990	18990	18990	0
230	20240102	171500	2268418370	18990	18990	18990	18990	0
231	20240102	171400	2268418370	18990	18990	18990	18990	0
232	20240102	171300	2268418370	18990	18990	18990	18990	0
233	20240102	171200	2268418370	18990	18990	18990	18990	0
234	20240102	171100	2268418370	18990	18990	18990	18990	0
235	20240102	171000	2268418370	18990	18990	18990	18990	0
236	20240102	170900	2268418370	18990	18990	18990	18990	0
237	20240102	170800	2268418370	18990	18990	18990	18990	0
238	20240102	170700	2268418370	18990	18990	18990	18990	0
239	20240102	170600	2268418370	18990	18990	18990	18990	0
240	20240102	170500	2268418370	18990	18990	18990	18990	0
241	20240102	170400	2268418370	18990	18990	18990	18990	0
242	20240102	170300	2268418370	18990	18990	18990	18990	1871
243	20240102	170200	2268418370	18990	18990	18990	18990	0
244	20240102	170100	2268418370	18990	18990	18990	18990	0
245	20240102	170000	2268418370	18990	18990	18990	18990	0
246	20240102	165900	2268418370	18990	18990	18990	18990	0
247	20240102	165800	2268418370	18990	18990	18990	18990	0
248	20240102	165700	2268418370	18990	18990	18990	18990	0
249	20240102	165600	2268418370	18990	18990	18990	18990	0
250	20240102	165500	2268418370	18990	18990	18990	18990	0
251	20240102	165400	2268418370	18990	18990	18990	18990	0
252	20240102	165300	2268418370	18990	18990	18990	18990	0
253	20240102	165200	2268418370	18990	18990	18990	18990	0
254	20240102	165100	2268418370	18990	18990	18990	18990	0
255	20240102	165000	2268418370	18990	18990	18990	18990	0
256	20240102	164900	2268418370	18990	18990	18990	18990	0
257	20240102	164800	2268418370	18990	18990	18990	18990	0
258	20240102	164700	2268418370	18990	18990	18990	18990	0
259	20240102	164600	2268418370	18990	18990	18990	18990	0
260	20240102	164500	2268418370	18990	18990	18990	18990	0
261	20240102	164400	2268418370	18990	18990	18990	18990	0
262	20240102	164300	2268418370	18990	18990	18990	18990	0
263	20240102	164200	2268418370	18990	18990	18990	18990	0
264	20240102	164100	2268418370	18990	18990	18990	18990	0
265	20240102	164000	2268418370	18990	18990	18990	18990	0
266	20240102	163900	2268418370	18990	18990	18990	18990	0
267	20240102	163800	2268418370	18990	18990	18990	18990	0
268	20240102	163700	2268418370	18990	18990	18990	18990	0
269	20240102	163600	2268418370	18990	18990	18990	18990	0
270	20240102	163500	2268418370	18990	18990	18990	18990	0
271	20240102	163400	2268418370	18990	18990	18990	18990	0
272	20240102	163300	2268418370	18990	18990	18990	18990	1871
273	20240102	163200	2268418370	18990	18990	18990	18990	0
274	20240102	163100	2268418370	18990	18990	18990	18990	0
275	20240102	163000	2268418370	18990	18990	18990	18990	0
276	20240102	162900	2268418370	18990	18990	18990	18990	0
277	20240102	162800	2268418370	18990	18990	18990	18990	0
278	20240102	162700	2268418370	18990	18990	18990	18990	0
279	20240102	162600	2268418370	18990	18990	18990	18990	0
280	20240102	162500	2268418370	18990	18990	18990	18990	0
281	20240102	162400	2268418370	18990	18990	18990	18990	0
282	20240102	162300	2268418370	18990	18990	18990	18990	0
283	20240102	162200	2268418370	18990	18990	18990	18990	0
284	20240102	162100	2268418370	18990	18990	18990	18990	0
285	20240102	162000	2268418370	18990	18990	18990	18990	0
286	20240102	161900	2268418370	18990	18990	18990	18990	0
287	20240102	161800	2268418370	18990	18990	18990	18990	0
288	20240102	161700	2268418370	18990	18990	18990	18990	0
289	20240102	161600	2268418370	18990	18990	18990	18990	0
290	20240102	161500	2268418370	18990	18990	18990	18990	0
291	20240102	161400	2268418370	18990	18990	18990	18990	0
292	20240102	161300	2268418370	18990	18990	18990	18990	0
293	20240102	161200	2268418370	18990	18990	18990	18990	0
294	20240102	161100	2268418370	18990	18990	18990	18990	0
295	20240102	161000	2268418370	18990	18990	18990	18990	0
296	20240102	160900	2268418370	18990	18990	18990	18990	0
297	20240102	160800	2268418370	18990	18990	18990	18990	0
298	20240102	160700	2268418370	18990	18990	18990	18990	0
299	20240102	160600	2268418370	18990	18990	18990	18990	0
300	20240102	160500	2268418370	18990	18990	18990	18990	0
301	20240102	160400	2268418370	18990	18990	18990	18990	0
302	20240102	160300	2268418370	18990	18990	18990	18990	1871
303	20240102	160200	2268418370	18990	18990	18990	18990	0
304	20240102	160100	2268418370	18990	18990	18990	18990	0
305	20240102	160000	2268418370	18990	18990	18990	18990	0
306	20240102	155900	2268418370	18990	18990	18990	18990	0
307	20240102	155800	2268418370	18990	18990	18990	18990	0
308	20240102	155700	2268418370	18990	18990	18990	18990	0
309	20240102	155600	2268418370	18990	18990	18990	18990	0
310	20240102	155500	2268418370	18990	18990	18990	18990	0
311	20240102	155400	2268418370	18990	18990	18990	18990	0
312	20240102	155300	2268418370	18990	18990	18990	18990	0
313	20240102	155200	2268418370	18990	18990	18990	18990	0
314	20240102	155100	2268418370	18990	18990	18990	18990	0
315	20240102	155000	2268418370	18990	18990	18990	18990	0
316	20240102	154900	2268418370	18990	18990	18990	18990	0
317	20240102	154800	2268418370	18990	18990	18990	18990	0
318	20240102	154700	2268418370	18990	18990	18990	18990	0
319	20240102	154600	2268418370	18990	18990	18990	18990	0
320	20240102	154500	2268418370	18990	18990	18990	18990	0
321	20240102	154400	2268418370	18990	18990	18990	18990	0
322	20240102	154300	2268418370	18990	18990	18990	18990	0
323	20240102	154200	2268418370	18990	18990	18990	18990	0
324	20240102	154100	2268418370	18990	18990	18990	18990	0
325	20240102	154000	2268418370	18990	18990	18990	18990	0
326	20240102	153900	2268418370	18990	18990	18990	18990	0
327	20240102	153800	2268418370	18990	18990	18990	18990	0
328	20240102	153700	2268418370	18990	18990	18990	18990	0
329	20240102	153600	2268418370	18990	18990	18990	18990	0
330	20240102	153500	2268418370	18990	18990	18990	18990	0
331	20240102	153400	2268418370	18990	18990	18990	18990	0
332	20240102	153300	2268418370	18990	18990	18990	18990	1871
333	20240102	153200	2268418370	18990	18990	18990	18990	0
334	20240102	153100	2268418370	18990	18990	18990	18990	0
335	20240102	153000	2268418370	18990	18990	18990	18990	1871
336	20240102	152900	2232888080	19000	19000	19000	19000	0
337	20240102	152800	2232888080	19000	19000	19000	19000	0
338	20240102	152700	2232888080	19000	19000	19000	19000	0
339	20240102	152600	2232888080	19000	19000	19000	19000	0
340	20240102	152500	2232888080	19000	19000	19000	19000	0
341	20240102	152400	2232888080	19000	19000	19000	19000	0
342	20240102	152300	2232888080	19000	19000	19000	19000	0
343	20240102	152200	2232888080	19000	19000	19000	19000	0
344	20240102	152100	2232888080	19000	19000	19000	19000	0
345	20240102	152000	2232888080	19000	19000	19000	19000	0
346	20240102	151900	2232888080	19000	19000	19000	18990	55
347	20240102	151800	2231843510	18990	18990	18990	18990	129
348	20240102	151700	2229393800	18990	19000	19000	18990	1277
349	20240102	151600	2205142090	19000	19010	19010	19000	29
350	20240102	151500	2204591030	19010	19000	19010	19000	74
351	20240102	151400	2203185020	19000	19030	19030	19000	176
352	20240102	151300	2199838860	19000	19010	19010	19000	455
353	20240102	151200	2191193850	19010	19010	19040	19010	110
354	20240102	151100	2189102240	19040	19010	19040	19010	223
355	20240102	151000	2184862980	19040	19050	19050	19000	5563
356	20240102	150900	2079097640	19060	19040	19060	19040	298
357	20240102	150800	2073421700	19030	19040	19040	19030	24
358	20240102	150700	2072964970	19050	19050	19050	19030	137
359	20240102	150600	2070356310	19040	19040	19040	19040	0
360	20240102	150500	2070356310	19040	19040	19050	19040	75
361	20240102	150400	2068927900	19050	19030	19050	19030	164
362	20240102	150300	2065806920	19030	19040	19040	19030	33
363	20240102	150200	2065178830	19030	19040	19040	19030	170
364	20240102	150100	2061942730	19030	19040	19040	19030	39
365	20240102	150000	2061200500	19040	19030	19040	19030	54
366	20240102	145900	2060172780	19030	19030	19040	19030	492
367	20240102	145800	2050805170	19040	19030	19040	19030	35
368	20240102	145700	2050139020	19030	19030	19030	19030	44
369	20240102	145600	2049301700	19030	19030	19030	19030	23
370	20240102	145500	2048864010	19030	19030	19040	19030	130
371	20240102	145400	2046390090	19030	19030	19030	19030	197
372	20240102	145300	2042641180	19030	19040	19040	19030	33
373	20240102	145200	2042013090	19040	19050	19050	19040	176
374	20240102	145100	2038661700	19050	19050	19050	19050	140
375	20240102	145000	2035994700	19060	19060	19060	19050	532
376	20240102	144900	2025859550	19060	19040	19060	19040	2190
377	20240102	144800	1984132010	19030	19050	19050	19030	592
378	20240102	144700	1972863050	19040	19050	19050	19040	33
379	20240102	144600	1972234630	19050	19050	19050	19050	294
380	20240102	144500	1966633930	19050	19050	19050	19050	45
381	20240102	144400	1965776680	19050	19050	19050	19050	165
382	20240102	144300	1962633430	19040	19040	19040	19040	1
383	20240102	144200	1962614390	19040	19040	19040	19040	70
384	20240102	144100	1961281590	19040	19050	19050	19040	25
385	20240102	144000	1960805570	19060	19060	19060	19060	1
386	20240102	143900	1960786510	19040	19050	19050	19040	126
387	20240102	143800	1958386970	19050	19050	19050	19050	0
388	20240102	143700	1958386970	19050	19050	19050	19050	298
389	20240102	143600	1952710070	19050	19050	19050	19050	60
390	20240102	143500	1951567070	19050	19050	19050	19050	23
391	20240102	143400	1951128920	19050	19050	19050	19050	138
392	20240102	143300	1948500020	19050	19050	19050	19050	80
393	20240102	143200	1946976020	19050	19050	19050	19050	7
394	20240102	143100	1946842670	19050	19030	19050	19030	224
395	20240102	143000	1942579910	19030	19060	19060	19030	109
396	20240102	142900	1940503860	19050	19050	19050	19050	132
397	20240102	142800	1937989260	19060	19060	19060	19060	34
398	20240102	142700	1937341220	19060	19060	19060	19060	23
399	20240102	142600	1936902840	19070	19070	19070	19070	0
400	20240102	142500	1936902840	19070	19070	19070	19070	72
401	20240102	142400	1935529800	19060	19070	19070	19060	54
402	20240102	142300	1934500230	19070	19080	19080	19070	7
403	20240102	142200	1934366690	19080	19070	19080	19070	134
404	20240102	142100	1931811260	19080	19080	19080	19080	2
405	20240102	142000	1931773100	19070	19070	19070	19070	339
406	20240102	141900	1925308370	19080	19090	19090	19080	104
407	20240102	141800	1923324040	19090	19090	19090	19090	37
408	20240102	141700	1922617710	19080	19080	19080	19080	35
409	20240102	141600	1921949910	19090	19090	19090	19090	82
410	20240102	141500	1920384530	19090	19090	19090	19090	283
411	20240102	141400	1914982060	19090	19090	19090	19090	443
412	20240102	141300	1906525190	19090	19090	19090	19090	1
413	20240102	141200	1906506100	19090	19090	19090	19090	23
414	20240102	141100	1906067030	19080	19080	19080	19080	25
415	20240102	141000	1905590030	19070	19070	19070	19070	0
416	20240102	140900	1905590030	19070	19100	19100	19070	122
417	20240102	140800	1903262430	19100	19100	19100	19100	126
418	20240102	140700	1900855830	19100	19100	19100	19100	3
419	20240102	140600	1900798530	19090	19090	19090	19090	11
420	20240102	140500	1900588540	19090	19090	19090	19090	12
421	20240102	140400	1900359460	19080	19090	19090	19080	694
422	20240102	140300	1887117830	19090	19090	19090	19090	157
423	20240102	140200	1884120700	19090	19090	19090	19090	14
424	20240102	140100	1883853440	19090	19110	19110	19090	18
425	20240102	140000	1883509480	19100	19060	19100	19060	493
426	20240102	135900	1874095180	19060	19040	19080	19030	1532
427	20240102	135800	1844931960	19050	19050	19050	19050	506
428	20240102	135700	1835292660	19050	19050	19050	19050	23
429	20240102	135600	1834854510	19050	19050	19050	19050	37
430	20240102	135500	1834149660	19050	19060	19060	19050	198
431	20240102	135400	1830376200	19060	19070	19070	19060	39
432	20240102	135300	1829632510	19050	19050	19050	19050	0
433	20240102	135200	1829632510	19050	19050	19050	19050	20
434	20240102	135100	1829251510	19070	19040	19070	19040	169
435	20240102	135000	1826032050	19040	19040	19040	19040	53
436	20240102	134900	1825022930	19050	19050	19050	19050	0
437	20240102	134800	1825022930	19050	19050	19050	19050	1
438	20240102	134700	1825003880	19050	19050	19050	19040	148
439	20240102	134600	1822185940	19050	19040	19050	19040	24
440	20240102	134500	1821728970	19040	19040	19040	19040	0
441	20240102	134400	1821728970	19040	19040	19040	19040	474
442	20240102	134300	1812704010	19040	19040	19040	19040	274
443	20240102	134200	1807487050	19040	19040	19040	19040	0
444	20240102	134100	1807487050	19040	19040	19040	19040	723
445	20240102	134000	1793721130	19040	19040	19080	19040	1727
446	20240102	133900	1760838900	19040	19080	19080	19040	658
447	20240102	133800	1748297240	19100	19080	19100	19080	238
448	20240102	133700	1743756000	19080	19080	19080	19080	118
449	20240102	133600	1741504560	19080	19080	19080	19080	2
450	20240102	133500	1741466400	19070	19080	19080	19070	37
451	20240102	133400	1740760680	19100	19100	19100	19100	5
452	20240102	133300	1740665180	19090	19090	19090	19090	423
453	20240102	133200	1732590110	19100	19110	19110	19100	11
454	20240102	133100	1732379960	19120	19120	19120	19120	1
455	20240102	133000	1732360840	19120	19110	19120	19110	50
456	20240102	132900	1731404850	19130	19120	19130	19120	80
457	20240102	132800	1729874980	19120	19130	19130	19110	168
458	20240102	132700	1726662140	19130	19090	19130	19090	180
459	20240102	132600	1723224190	19080	19080	19080	19080	84
460	20240102	132500	1721621470	19090	19090	19090	19090	0
461	20240102	132400	1721621470	19090	19090	19090	19090	301
462	20240102	132300	1715875380	19080	19070	19080	19050	364
463	20240102	132200	1708938050	19070	19090	19090	19070	236
464	20240102	132100	1704436990	19090	19090	19090	19090	100
465	20240102	132000	1702527990	19100	19100	19100	19100	156
466	20240102	131900	1699548390	19100	19100	19100	19100	0
467	20240102	131800	1699548390	19100	19100	19100	19100	86
468	20240102	131700	1697905790	19110	19110	19110	19110	10
469	20240102	131600	1697714690	19100	19100	19100	19100	10
470	20240102	131500	1697523690	19100	19100	19100	19100	0
471	20240102	131400	1697523690	19100	19100	19100	19100	1
472	20240102	131300	1697504590	19110	19110	19110	19110	0
473	20240102	131200	1697504590	19110	19080	19110	19080	144
474	20240102	131100	1694755530	19080	19070	19080	19070	111
475	20240102	131000	1692638700	19070	19080	19080	19070	302
476	20240102	130900	1686878340	19100	19110	19110	19100	121
477	20240102	130800	1684567230	19110	19110	19110	19110	0
478	20240102	130700	1684567230	19110	19100	19110	19100	32
479	20240102	130600	1683955830	19100	19100	19100	19100	0
480	20240102	130500	1683955830	19100	19080	19100	19080	81
481	20240102	130400	1682410050	19080	19080	19080	19080	24
482	20240102	130300	1681952130	19080	19080	19080	19080	100
483	20240102	130200	1680044130	19080	19080	19080	19080	0
484	20240102	130100	1680044130	19080	19080	19080	19080	119
485	20240102	130000	1677773610	19080	19080	19080	19080	0
486	20240102	125900	1677773610	19080	19090	19090	19080	14
487	20240102	125800	1677506450	19090	19090	19090	19090	43
488	20240102	125700	1676685580	19090	19080	19090	19080	148
489	20240102	125600	1673860450	19080	19060	19080	19060	84
490	20240102	125500	1672259360	19060	19080	19090	19060	252
491	20240102	125400	1667451170	19090	19090	19090	19090	0
492	20240102	125300	1667451170	19090	19090	19090	19080	38
493	20240102	125200	1666725980	19090	19090	19090	19090	14
494	20240102	125100	1666458720	19090	19080	19090	19080	23
495	20240102	125000	1666019790	19080	19080	19080	19080	2
496	20240102	124900	1665981630	19060	19070	19080	19060	202
497	20240102	124800	1662129490	19070	19080	19080	19070	278
498	20240102	124700	1656828020	19070	19070	19070	19070	1
499	20240102	124600	1656808950	19070	19080	19090	19070	67
500	20240102	124500	1655530230	19080	19080	19080	19080	13
501	20240102	124400	1655282190	19090	19090	19090	19090	1
502	20240102	124300	1655263100	19110	19110	19110	19110	7
503	20240102	124200	1655129330	19110	19110	19120	19100	328
504	20240102	124100	1648862120	19080	19070	19080	19060	62
505	20240102	124000	1647679880	19070	19060	19070	19060	232
506	20240102	123900	1643256830	19060	19060	19060	19060	150
507	20240102	123800	1640397830	19060	19060	19060	19060	1
508	20240102	123700	1640378770	19050	19050	19050	19050	10
509	20240102	123600	1640188270	19040	19050	19050	19040	21
510	20240102	123500	1639788420	19040	19040	19040	19040	0
511	20240102	123400	1639788420	19040	19040	19040	19040	1
512	20240102	123300	1639769380	19050	19050	19050	19050	26
513	20240102	123200	1639274080	19050	19050	19060	19050	106
514	20240102	123100	1637254720	19040	19040	19040	19040	108
515	20240102	123000	1635198400	19040	19050	19050	19040	665
516	20240102	122900	1622530380	19070	19070	19070	19070	76
517	20240102	122800	1621081060	19070	19050	19070	19050	48
518	20240102	122700	1620166440	19050	19050	19050	19050	0
519	20240102	122600	1620166440	19050	19060	19070	19050	74
520	20240102	122500	1618755950	19070	19070	19070	19070	136
521	20240102	122400	1616162430	19080	19100	19100	19080	159
522	20240102	122300	1613126090	19100	19110	19110	19100	48
523	20240102	122200	1612209150	19120	19120	19120	19120	134
524	20240102	122100	1609647070	19130	19130	19130	19130	187
525	20240102	122000	1606069760	19130	19140	19140	19130	182
526	20240102	121900	1602586390	19140	19140	19140	19140	23
527	20240102	121800	1602146170	19150	19140	19150	19140	109
528	20240102	121700	1600059870	19150	19150	19150	19150	5
529	20240102	121600	1599964120	19140	19140	19150	19140	21
530	20240102	121500	1599562170	19140	19140	19140	19140	13
531	20240102	121400	1599313350	19130	19120	19140	19120	15
532	20240102	121300	1599026380	19120	19140	19140	19120	252
533	20240102	121200	1594205490	19140	19150	19150	19140	104
534	20240102	121100	1592214140	19150	19150	19150	19150	1
535	20240102	121000	1592194990	19150	19150	19150	19150	0
536	20240102	120900	1592194990	19150	19150	19150	19150	0
537	20240102	120800	1592194990	19150	19150	19150	19150	1
538	20240102	120700	1592175840	19150	19150	19150	19150	82
539	20240102	120600	1590605540	19150	19150	19150	19150	30
540	20240102	120500	1590031040	19150	19140	19150	19140	40
541	20240102	120400	1589265320	19150	19150	19150	19140	22
542	20240102	120300	1588844060	19150	19150	19150	19150	2
543	20240102	120200	1588805760	19140	19140	19140	19140	2
544	20240102	120100	1588767480	19140	19140	19140	19140	30
545	20240102	120000	1588193280	19150	19150	19150	19150	11
546	20240102	115900	1587982630	19150	19150	19150	19150	0
547	20240102	115800	1587982630	19150	19150	19150	19150	35
548	20240102	115700	1587312380	19150	19150	19150	19150	10
549	20240102	115600	1587120880	19160	19150	19160	19150	76
550	20240102	115500	1585665460	19150	19150	19180	19150	10
551	20240102	115400	1585473840	19160	19160	19160	19160	10
552	20240102	115300	1585282240	19160	19180	19180	19160	101
553	20240102	115200	1583346120	19170	19180	19180	19170	48
554	20240102	115100	1582425590	19180	19180	19180	19180	78
555	20240102	115000	1580929550	19180	19180	19180	19180	13
556	20240102	114900	1580680210	19190	19190	19190	19190	0
557	20240102	114800	1580680210	19190	19130	19200	19130	10
558	20240102	114700	1580488580	19200	19160	19200	19130	39
559	20240102	114600	1579742300	19180	19140	19180	19140	116
560	20240102	114500	1577519400	19140	19150	19150	19140	66
561	20240102	114400	1576256140	19150	19140	19150	19140	20
562	20240102	114300	1575873300	19140	19140	19140	19140	20
563	20240102	114200	1575490500	19140	19130	19140	19110	704
564	20240102	114100	1562034760	19150	19150	19150	19150	53
565	20240102	114000	1561019810	19160	19150	19160	19150	48
566	20240102	113900	1560100590	19150	19150	19150	19150	1
567	20240102	113800	1560081440	19150	19150	19150	19150	0
568	20240102	113700	1560081440	19150	19150	19150	19150	25
569	20240102	113600	1559602690	19150	19150	19150	19150	5
570	20240102	113500	1559506940	19150	19150	19150	19150	23
571	20240102	113400	1559066490	19180	19180	19180	19180	45
572	20240102	113300	1558203390	19180	19190	19190	19180	156
573	20240102	113200	1555210910	19190	19180	19190	19180	11
574	20240102	113100	1554999910	19200	19210	19210	19200	71
575	20240102	113000	1553636510	19180	19130	19250	19130	923
576	20240102	112900	1535947190	19130	19120	19130	19110	75
577	20240102	112800	1534513440	19110	19110	19110	19110	0
578	20240102	112700	1534513440	19110	19100	19110	19100	32
579	20240102	112600	1533902150	19100	19090	19100	19090	518
580	20240102	112500	1524008520	19090	19070	19100	19070	139
581	20240102	112400	1521354880	19070	19040	19070	19040	12
582	20240102	112300	1521126370	19050	19060	19090	19050	40
583	20240102	112200	1520363820	19090	19080	19090	19030	345
584	20240102	112100	1513781100	19030	19040	19040	19020	96
585	20240102	112000	1511953740	19040	19070	19070	19040	453
586	20240102	111900	1503320380	19080	19090	19090	19070	156
587	20240102	111800	1500344350	19100	19100	19100	19100	242
588	20240102	111700	1495722150	19100	19060	19100	19060	122
589	20240102	111600	1493393120	19050	19030	19050	19010	789
590	20240102	111500	1478383310	19010	19010	19050	19010	192
591	20240102	111400	1474727250	19010	19010	19020	19010	34
592	20240102	111300	1474080900	19050	19000	19050	19000	558
593	20240102	111200	1463474150	18990	19010	19050	18990	171
594	20240102	111100	1460220840	19050	18990	19050	18990	445
595	20240102	111000	1451752850	18990	18980	18990	18970	291
596	20240102	110900	1446230130	18980	18970	18990	18970	619
597	20240102	110800	1434484860	18970	18970	18970	18970	0
598	20240102	110700	1434484860	18970	18980	18980	18970	257
599	20240102	110600	1429608680	18980	18990	19000	18980	900
600	20240102	110500	1412513830	18990	18990	19000	18990	126
601	20240102	110400	1410120390	18990	18990	18990	18990	0
602	20240102	110300	1410120390	18990	18990	18990	18990	57
603	20240102	110200	1409037960	19000	18990	19000	18990	267
604	20240102	110100	1403965260	18990	19000	19000	18990	1482
605	20240102	110000	1375816700	19000	19060	19060	19000	1576
606	20240102	105900	1345859420	19070	19080	19080	19070	67
607	20240102	105800	1344581210	19080	19040	19080	19030	590
608	20240102	105700	1333341510	19030	19100	19100	19030	701
609	20240102	105600	1319975260	19100	19130	19130	19100	586
610	20240102	105500	1308775230	19140	19140	19140	19130	221
611	20240102	105400	1304547350	19150	19210	19210	19150	1036
612	20240102	105300	1284663940	19220	19230	19230	19220	294
613	20240102	105200	1279013150	19230	19230	19230	19230	124
614	20240102	105100	1276628630	19230	19240	19270	19230	107
615	20240102	105000	1274570490	19240	19260	19270	19240	460
616	20240102	104900	1265712010	19260	19260	19280	19260	322
617	20240102	104800	1259508210	19260	19280	19290	19260	417
618	20240102	104700	1251470050	19290	19300	19300	19290	435
619	20240102	104600	1243077290	19310	19290	19310	19280	337
620	20240102	104500	1236575900	19290	19310	19320	19290	1380
621	20240102	104400	1209934670	19320	19330	19330	19310	185
622	20240102	104300	1206359240	19330	19330	19350	19330	2166
623	20240102	104200	1164490160	19330	19330	19410	19330	1666
624	20240102	104100	1132272010	19330	19370	19410	19310	1672
625	20240102	104000	1099849400	19320	19320	19320	19310	328
626	20240102	103900	1093513110	19350	19350	19360	19350	225
627	20240102	103800	1089159100	19350	19390	19400	19320	2076
628	20240102	103700	1048956470	19400	19360	19400	19360	1161
629	20240102	103600	1026453530	19360	19290	19360	19280	2656
630	20240102	103500	975167320	19290	19260	19290	19260	1126
631	20240102	103400	953462180	19260	19240	19260	19230	541
632	20240102	103300	943047630	19220	19290	19290	19220	2934
633	20240102	103200	886583010	19300	19300	19300	19270	1299
634	20240102	103100	861516630	19300	19250	19300	19250	2633
635	20240102	103000	810726850	19250	19230	19260	19230	1383
636	20240102	102900	784114460	19230	19220	19240	19220	560
637	20240102	102800	773344460	19230	19190	19240	19190	1872
638	20240102	102700	737384750	19190	19180	19200	19140	927
639	20240102	102600	719608130	19170	19150	19170	19140	782
640	20240102	102500	704630670	19150	19160	19160	19150	423
641	20240102	102400	696529540	19150	19140	19150	19110	276
642	20240102	102300	691252790	19170	19050	19170	19050	4561
643	20240102	102200	604063190	19060	19020	19060	19020	24
644	20240102	102100	603605950	19020	19080	19080	19020	3339
645	20240102	102000	539977440	19100	19080	19100	19070	1313
646	20240102	101900	514929070	19070	19070	19100	19070	1296
647	20240102	101800	490197820	19070	19090	19110	19060	524
648	20240102	101700	480201150	19050	19120	19120	19050	90
649	20240102	101600	478485220	19120	19040	19120	19040	1718
650	20240102	101500	445684460	19000	19020	19040	18950	475
651	20240102	101400	436664190	18940	18950	19010	18920	242
652	20240102	101300	432076750	19010	18910	19010	18910	1434
653	20240102	101200	404856650	18910	18980	18980	18910	398
654	20240102	101100	397319600	18980	18990	18990	18980	369
655	20240102	101000	390312320	18990	19000	19000	18990	258
656	20240102	100900	385410350	19040	18910	19070	18890	478
657	20240102	100800	376369610	18900	19110	19120	18900	4466
658	20240102	100700	291054940	19110	19130	19150	19110	1274
659	20240102	100600	266700700	19140	19090	19140	19090	2326
660	20240102	100500	222253270	19100	18950	19100	18880	4618
661	20240102	100400	134612200	18960	18880	18970	18840	1332
662	20240102	100300	109420380	18880	18780	18890	18700	1491
663	20240102	100200	81445250	18780	18810	18830	18780	1118
664	20240102	100100	60445600	18830	18790	18850	18780	677
665	20240102	100000	47716830	18780	18690	18780	18690	2543