KissMeData/126700/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	202000	1299963270	18710	18710	18710	18710	1708
3	20240105	201900	1299963270	18710	18710	18710	18710	0
4	20240105	201800	1299963270	18710	18710	18710	18710	0
5	20240105	201700	1299963270	18710	18710	18710	18710	0
6	20240105	201600	1299963270	18710	18710	18710	18710	0
7	20240105	201500	1299963270	18710	18710	18710	18710	0
8	20240105	201400	1299963270	18710	18710	18710	18710	0
9	20240105	201300	1299963270	18710	18710	18710	18710	0
10	20240105	201200	1299963270	18710	18710	18710	18710	0
11	20240105	201100	1299963270	18710	18710	18710	18710	0
12	20240105	201000	1299963270	18710	18710	18710	18710	0
13	20240105	200900	1299963270	18710	18710	18710	18710	0
14	20240105	200800	1299963270	18710	18710	18710	18710	0
15	20240105	200700	1299963270	18710	18710	18710	18710	0
16	20240105	200600	1299963270	18710	18710	18710	18710	0
17	20240105	200500	1299963270	18710	18710	18710	18710	0
18	20240105	200400	1299963270	18710	18710	18710	18710	0
19	20240105	200300	1299963270	18710	18710	18710	18710	0
20	20240105	200200	1299963270	18710	18710	18710	18710	0
21	20240105	200100	1299963270	18710	18710	18710	18710	0
22	20240105	200000	1299963270	18710	18710	18710	18710	0
23	20240105	195900	1299963270	18710	18710	18710	18710	0
24	20240105	195800	1299963270	18710	18710	18710	18710	0
25	20240105	195700	1299963270	18710	18710	18710	18710	0
26	20240105	195600	1299963270	18710	18710	18710	18710	0
27	20240105	195500	1299963270	18710	18710	18710	18710	0
28	20240105	195400	1299963270	18710	18710	18710	18710	0
29	20240105	195300	1299963270	18710	18710	18710	18710	0
30	20240105	195200	1299963270	18710	18710	18710	18710	0
31	20240105	195100	1299963270	18710	18710	18710	18710	0
32	20240105	195000	1299963270	18710	18710	18710	18710	1708
33	20240105	194900	1299963270	18710	18710	18710	18710	0
34	20240105	194800	1299963270	18710	18710	18710	18710	0
35	20240105	194700	1299963270	18710	18710	18710	18710	0
36	20240105	194600	1299963270	18710	18710	18710	18710	0
37	20240105	194500	1299963270	18710	18710	18710	18710	0
38	20240105	194400	1299963270	18710	18710	18710	18710	0
39	20240105	194300	1299963270	18710	18710	18710	18710	0
40	20240105	194200	1299963270	18710	18710	18710	18710	0
41	20240105	194100	1299963270	18710	18710	18710	18710	0
42	20240105	194000	1299963270	18710	18710	18710	18710	0
43	20240105	193900	1299963270	18710	18710	18710	18710	0
44	20240105	193800	1299963270	18710	18710	18710	18710	0
45	20240105	193700	1299963270	18710	18710	18710	18710	0
46	20240105	193600	1299963270	18710	18710	18710	18710	0
47	20240105	193500	1299963270	18710	18710	18710	18710	0
48	20240105	193400	1299963270	18710	18710	18710	18710	0
49	20240105	193300	1299963270	18710	18710	18710	18710	0
50	20240105	193200	1299963270	18710	18710	18710	18710	0
51	20240105	193100	1299963270	18710	18710	18710	18710	0
52	20240105	193000	1299963270	18710	18710	18710	18710	0
53	20240105	192900	1299963270	18710	18710	18710	18710	0
54	20240105	192800	1299963270	18710	18710	18710	18710	0
55	20240105	192700	1299963270	18710	18710	18710	18710	0
56	20240105	192600	1299963270	18710	18710	18710	18710	0
57	20240105	192500	1299963270	18710	18710	18710	18710	0
58	20240105	192400	1299963270	18710	18710	18710	18710	0
59	20240105	192300	1299963270	18710	18710	18710	18710	0
60	20240105	192200	1299963270	18710	18710	18710	18710	0
61	20240105	192100	1299963270	18710	18710	18710	18710	0
62	20240105	192000	1299963270	18710	18710	18710	18710	1708
63	20240105	191900	1299963270	18710	18710	18710	18710	0
64	20240105	191800	1299963270	18710	18710	18710	18710	0
65	20240105	191700	1299963270	18710	18710	18710	18710	0
66	20240105	191600	1299963270	18710	18710	18710	18710	0
67	20240105	191500	1299963270	18710	18710	18710	18710	0
68	20240105	191400	1299963270	18710	18710	18710	18710	0
69	20240105	191300	1299963270	18710	18710	18710	18710	0
70	20240105	191200	1299963270	18710	18710	18710	18710	0
71	20240105	191100	1299963270	18710	18710	18710	18710	0
72	20240105	191000	1299963270	18710	18710	18710	18710	0
73	20240105	190900	1299963270	18710	18710	18710	18710	0
74	20240105	190800	1299963270	18710	18710	18710	18710	0
75	20240105	190700	1299963270	18710	18710	18710	18710	0
76	20240105	190600	1299963270	18710	18710	18710	18710	0
77	20240105	190500	1299963270	18710	18710	18710	18710	0
78	20240105	190400	1299963270	18710	18710	18710	18710	0
79	20240105	190300	1299963270	18710	18710	18710	18710	0
80	20240105	190200	1299963270	18710	18710	18710	18710	0
81	20240105	190100	1299963270	18710	18710	18710	18710	0
82	20240105	190000	1299963270	18710	18710	18710	18710	0
83	20240105	185900	1299963270	18710	18710	18710	18710	0
84	20240105	185800	1299963270	18710	18710	18710	18710	0
85	20240105	185700	1299963270	18710	18710	18710	18710	0
86	20240105	185600	1299963270	18710	18710	18710	18710	0
87	20240105	185500	1299963270	18710	18710	18710	18710	0
88	20240105	185400	1299963270	18710	18710	18710	18710	0
89	20240105	185300	1299963270	18710	18710	18710	18710	0
90	20240105	185200	1299963270	18710	18710	18710	18710	0
91	20240105	185100	1299963270	18710	18710	18710	18710	0
92	20240105	185000	1299963270	18710	18710	18710	18710	1708
93	20240105	184900	1299963270	18710	18710	18710	18710	0
94	20240105	184800	1299963270	18710	18710	18710	18710	0
95	20240105	184700	1299963270	18710	18710	18710	18710	0
96	20240105	184600	1299963270	18710	18710	18710	18710	0
97	20240105	184500	1299963270	18710	18710	18710	18710	0
98	20240105	184400	1299963270	18710	18710	18710	18710	0
99	20240105	184300	1299963270	18710	18710	18710	18710	0
100	20240105	184200	1299963270	18710	18710	18710	18710	0
101	20240105	184100	1299963270	18710	18710	18710	18710	0
102	20240105	184000	1299963270	18710	18710	18710	18710	0
103	20240105	183900	1299963270	18710	18710	18710	18710	0
104	20240105	183800	1299963270	18710	18710	18710	18710	0
105	20240105	183700	1299963270	18710	18710	18710	18710	0
106	20240105	183600	1299963270	18710	18710	18710	18710	0
107	20240105	183500	1299963270	18710	18710	18710	18710	0
108	20240105	183400	1299963270	18710	18710	18710	18710	0
109	20240105	183300	1299963270	18710	18710	18710	18710	0
110	20240105	183200	1299963270	18710	18710	18710	18710	0
111	20240105	183100	1299963270	18710	18710	18710	18710	0
112	20240105	183000	1299963270	18710	18710	18710	18710	0
113	20240105	182900	1299963270	18710	18710	18710	18710	0
114	20240105	182800	1299963270	18710	18710	18710	18710	0
115	20240105	182700	1299963270	18710	18710	18710	18710	0
116	20240105	182600	1299963270	18710	18710	18710	18710	0
117	20240105	182500	1299963270	18710	18710	18710	18710	0
118	20240105	182400	1299963270	18710	18710	18710	18710	0
119	20240105	182300	1299963270	18710	18710	18710	18710	0
120	20240105	182200	1299963270	18710	18710	18710	18710	0
121	20240105	182100	1299963270	18710	18710	18710	18710	0
122	20240105	182000	1299963270	18710	18710	18710	18710	1708
123	20240105	181900	1299963270	18710	18710	18710	18710	0
124	20240105	181800	1299963270	18710	18710	18710	18710	0
125	20240105	181700	1299963270	18710	18710	18710	18710	0
126	20240105	181600	1299963270	18710	18710	18710	18710	0
127	20240105	181500	1299963270	18710	18710	18710	18710	0
128	20240105	181400	1299963270	18710	18710	18710	18710	0
129	20240105	181300	1299963270	18710	18710	18710	18710	0
130	20240105	181200	1299963270	18710	18710	18710	18710	0
131	20240105	181100	1299963270	18710	18710	18710	18710	0
132	20240105	181000	1299963270	18710	18710	18710	18710	0
133	20240105	180900	1299963270	18710	18710	18710	18710	0
134	20240105	180800	1299963270	18710	18710	18710	18710	0
135	20240105	180700	1299963270	18710	18710	18710	18710	0
136	20240105	180600	1299963270	18710	18710	18710	18710	0
137	20240105	180500	1299963270	18710	18710	18710	18710	0
138	20240105	180400	1299963270	18710	18710	18710	18710	0
139	20240105	180300	1299963270	18710	18710	18710	18710	0
140	20240105	180200	1299963270	18710	18710	18710	18710	0
141	20240105	180100	1299963270	18710	18710	18710	18710	0
142	20240105	180000	1299963270	18710	18710	18710	18710	0
143	20240105	175900	1299963270	18710	18710	18710	18710	0
144	20240105	175800	1299963270	18710	18710	18710	18710	0
145	20240105	175700	1299963270	18710	18710	18710	18710	0
146	20240105	175600	1299963270	18710	18710	18710	18710	0
147	20240105	175500	1299963270	18710	18710	18710	18710	0
148	20240105	175400	1299963270	18710	18710	18710	18710	0
149	20240105	175300	1299963270	18710	18710	18710	18710	0
150	20240105	175200	1299963270	18710	18710	18710	18710	0
151	20240105	175100	1299963270	18710	18710	18710	18710	0
152	20240105	175000	1299963270	18710	18710	18710	18710	1708
153	20240105	174900	1299963270	18710	18710	18710	18710	0
154	20240105	174800	1299963270	18710	18710	18710	18710	0
155	20240105	174700	1299963270	18710	18710	18710	18710	0
156	20240105	174600	1299963270	18710	18710	18710	18710	0
157	20240105	174500	1299963270	18710	18710	18710	18710	0
158	20240105	174400	1299963270	18710	18710	18710	18710	0
159	20240105	174300	1299963270	18710	18710	18710	18710	0
160	20240105	174200	1299963270	18710	18710	18710	18710	0
161	20240105	174100	1299963270	18710	18710	18710	18710	0
162	20240105	174000	1299963270	18710	18710	18710	18710	0
163	20240105	173900	1299963270	18710	18710	18710	18710	0
164	20240105	173800	1299963270	18710	18710	18710	18710	0
165	20240105	173700	1299963270	18710	18710	18710	18710	0
166	20240105	173600	1299963270	18710	18710	18710	18710	0
167	20240105	173500	1299963270	18710	18710	18710	18710	0
168	20240105	173400	1299963270	18710	18710	18710	18710	0
169	20240105	173300	1299963270	18710	18710	18710	18710	0
170	20240105	173200	1299963270	18710	18710	18710	18710	0
171	20240105	173100	1299963270	18710	18710	18710	18710	0
172	20240105	173000	1299963270	18710	18710	18710	18710	0
173	20240105	172900	1299963270	18710	18710	18710	18710	0
174	20240105	172800	1299963270	18710	18710	18710	18710	0
175	20240105	172700	1299963270	18710	18710	18710	18710	0
176	20240105	172600	1299963270	18710	18710	18710	18710	0
177	20240105	172500	1299963270	18710	18710	18710	18710	0
178	20240105	172400	1299963270	18710	18710	18710	18710	0
179	20240105	172300	1299963270	18710	18710	18710	18710	0
180	20240105	172200	1299963270	18710	18710	18710	18710	0
181	20240105	172100	1299963270	18710	18710	18710	18710	0
182	20240105	172000	1299963270	18710	18710	18710	18710	1708
183	20240105	171900	1299963270	18710	18710	18710	18710	0
184	20240105	171800	1299963270	18710	18710	18710	18710	0
185	20240105	171700	1299963270	18710	18710	18710	18710	0
186	20240105	171600	1299963270	18710	18710	18710	18710	0
187	20240105	171500	1299963270	18710	18710	18710	18710	0
188	20240105	171400	1299963270	18710	18710	18710	18710	0
189	20240105	171300	1299963270	18710	18710	18710	18710	0
190	20240105	171200	1299963270	18710	18710	18710	18710	0
191	20240105	171100	1299963270	18710	18710	18710	18710	0
192	20240105	171000	1299963270	18710	18710	18710	18710	0
193	20240105	170900	1299963270	18710	18710	18710	18710	0
194	20240105	170800	1299963270	18710	18710	18710	18710	0
195	20240105	170700	1299963270	18710	18710	18710	18710	0
196	20240105	170600	1299963270	18710	18710	18710	18710	0
197	20240105	170500	1299963270	18710	18710	18710	18710	0
198	20240105	170400	1299963270	18710	18710	18710	18710	0
199	20240105	170300	1299963270	18710	18710	18710	18710	0
200	20240105	170200	1299963270	18710	18710	18710	18710	0
201	20240105	170100	1299963270	18710	18710	18710	18710	0
202	20240105	170000	1299963270	18710	18710	18710	18710	0
203	20240105	165900	1299963270	18710	18710	18710	18710	0
204	20240105	165800	1299963270	18710	18710	18710	18710	0
205	20240105	165700	1299963270	18710	18710	18710	18710	0
206	20240105	165600	1299963270	18710	18710	18710	18710	0
207	20240105	165500	1299963270	18710	18710	18710	18710	0
208	20240105	165400	1299963270	18710	18710	18710	18710	0
209	20240105	165300	1299963270	18710	18710	18710	18710	0
210	20240105	165200	1299963270	18710	18710	18710	18710	0
211	20240105	165100	1299963270	18710	18710	18710	18710	0
212	20240105	165000	1299963270	18710	18710	18710	18710	1708
213	20240105	164900	1299963270	18710	18710	18710	18710	0
214	20240105	164800	1299963270	18710	18710	18710	18710	0
215	20240105	164700	1299963270	18710	18710	18710	18710	0
216	20240105	164600	1299963270	18710	18710	18710	18710	0
217	20240105	164500	1299963270	18710	18710	18710	18710	0
218	20240105	164400	1299963270	18710	18710	18710	18710	0
219	20240105	164300	1299963270	18710	18710	18710	18710	0
220	20240105	164200	1299963270	18710	18710	18710	18710	0
221	20240105	164100	1299963270	18710	18710	18710	18710	0
222	20240105	164000	1299963270	18710	18710	18710	18710	0
223	20240105	163900	1299963270	18710	18710	18710	18710	0
224	20240105	163800	1299963270	18710	18710	18710	18710	0
225	20240105	163700	1299963270	18710	18710	18710	18710	0
226	20240105	163600	1299963270	18710	18710	18710	18710	0
227	20240105	163500	1299963270	18710	18710	18710	18710	0
228	20240105	163400	1299963270	18710	18710	18710	18710	0
229	20240105	163300	1299963270	18710	18710	18710	18710	0
230	20240105	163200	1299963270	18710	18710	18710	18710	0
231	20240105	163100	1299963270	18710	18710	18710	18710	0
232	20240105	163000	1299963270	18710	18710	18710	18710	0
233	20240105	162900	1299963270	18710	18710	18710	18710	0
234	20240105	162800	1299963270	18710	18710	18710	18710	0
235	20240105	162700	1299963270	18710	18710	18710	18710	0
236	20240105	162600	1299963270	18710	18710	18710	18710	0
237	20240105	162500	1299963270	18710	18710	18710	18710	0
238	20240105	162400	1299963270	18710	18710	18710	18710	0
239	20240105	162300	1299963270	18710	18710	18710	18710	0
240	20240105	162200	1299963270	18710	18710	18710	18710	0
241	20240105	162100	1299963270	18710	18710	18710	18710	0
242	20240105	162000	1299963270	18710	18710	18710	18710	1708
243	20240105	161900	1299963270	18710	18710	18710	18710	0
244	20240105	161800	1299963270	18710	18710	18710	18710	0
245	20240105	161700	1299963270	18710	18710	18710	18710	0
246	20240105	161600	1299963270	18710	18710	18710	18710	0
247	20240105	161500	1299963270	18710	18710	18710	18710	0
248	20240105	161400	1299963270	18710	18710	18710	18710	0
249	20240105	161300	1299963270	18710	18710	18710	18710	0
250	20240105	161200	1299963270	18710	18710	18710	18710	0
251	20240105	161100	1299963270	18710	18710	18710	18710	0
252	20240105	161000	1299963270	18710	18710	18710	18710	0
253	20240105	160900	1299963270	18710	18710	18710	18710	0
254	20240105	160800	1299963270	18710	18710	18710	18710	0
255	20240105	160700	1299963270	18710	18710	18710	18710	0
256	20240105	160600	1299963270	18710	18710	18710	18710	0
257	20240105	160500	1299963270	18710	18710	18710	18710	0
258	20240105	160400	1299963270	18710	18710	18710	18710	0
259	20240105	160300	1299963270	18710	18710	18710	18710	0
260	20240105	160200	1299963270	18710	18710	18710	18710	0
261	20240105	160100	1299963270	18710	18710	18710	18710	0
262	20240105	160000	1299963270	18710	18710	18710	18710	0
263	20240105	155900	1299963270	18710	18710	18710	18710	0
264	20240105	155800	1299963270	18710	18710	18710	18710	0
265	20240105	155700	1299963270	18710	18710	18710	18710	0
266	20240105	155600	1299963270	18710	18710	18710	18710	0
267	20240105	155500	1299963270	18710	18710	18710	18710	0
268	20240105	155400	1299963270	18710	18710	18710	18710	0
269	20240105	155300	1299963270	18710	18710	18710	18710	0
270	20240105	155200	1299963270	18710	18710	18710	18710	0
271	20240105	155100	1299963270	18710	18710	18710	18710	0
272	20240105	155000	1299963270	18710	18710	18710	18710	1708
273	20240105	154900	1299963270	18710	18710	18710	18710	0
274	20240105	154800	1299963270	18710	18710	18710	18710	0
275	20240105	154700	1299963270	18710	18710	18710	18710	0
276	20240105	154600	1299963270	18710	18710	18710	18710	0
277	20240105	154500	1299963270	18710	18710	18710	18710	0
278	20240105	154400	1299963270	18710	18710	18710	18710	0
279	20240105	154300	1299963270	18710	18710	18710	18710	0
280	20240105	154200	1299963270	18710	18710	18710	18710	0
281	20240105	154100	1299963270	18710	18710	18710	18710	0
282	20240105	154000	1299963270	18710	18710	18710	18710	0
283	20240105	153900	1299963270	18710	18710	18710	18710	0
284	20240105	153800	1299963270	18710	18710	18710	18710	0
285	20240105	153700	1299963270	18710	18710	18710	18710	0
286	20240105	153600	1299963270	18710	18710	18710	18710	0
287	20240105	153500	1299963270	18710	18710	18710	18710	0
288	20240105	153400	1299963270	18710	18710	18710	18710	0
289	20240105	153300	1299963270	18710	18710	18710	18710	0
290	20240105	153200	1299963270	18710	18710	18710	18710	0
291	20240105	153100	1299963270	18710	18710	18710	18710	0
292	20240105	153000	1299963270	18710	18710	18710	18710	1708
293	20240105	152900	1268006590	18730	18730	18730	18730	0
294	20240105	152800	1268006590	18730	18730	18730	18730	0
295	20240105	152700	1268006590	18730	18730	18730	18730	0
296	20240105	152600	1268006590	18730	18730	18730	18730	0
297	20240105	152500	1268006590	18730	18730	18730	18730	0
298	20240105	152400	1268006590	18730	18730	18730	18730	0
299	20240105	152300	1268006590	18730	18730	18730	18730	0
300	20240105	152200	1268006590	18730	18730	18730	18730	0
301	20240105	152100	1268006590	18730	18730	18730	18730	0
302	20240105	152000	1268006590	18730	18730	18730	18730	0
303	20240105	151900	1268006590	18730	18730	18740	18730	49
304	20240105	151800	1267088620	18740	18730	18750	18730	188
305	20240105	151700	1263567140	18730	18730	18730	18730	55
306	20240105	151600	1262536990	18730	18730	18730	18730	16
307	20240105	151500	1262237310	18730	18720	18730	18720	51
308	20240105	151400	1261282580	18730	18720	18730	18720	46
309	20240105	151300	1260421450	18720	18720	18720	18720	1
310	20240105	151200	1260402730	18710	18710	18710	18710	539
311	20240105	151100	1250318040	18700	18700	18700	18700	723
312	20240105	151000	1236797940	18710	18710	18710	18700	70
313	20240105	150900	1235488250	18710	18700	18710	18700	119
314	20240105	150800	1233261950	18710	18710	18710	18710	1342
315	20240105	150700	1208153130	18710	18710	18710	18710	20
316	20240105	150600	1207778930	18710	18700	18710	18700	60
317	20240105	150500	1206656420	18710	18710	18710	18710	26
318	20240105	150400	1206169960	18700	18710	18710	18700	41
319	20240105	150300	1205402930	18700	18700	18700	18700	17
320	20240105	150200	1205085030	18700	18710	18710	18700	54
321	20240105	150100	1204075220	18700	18700	18700	18700	8
322	20240105	150000	1203925620	18710	18700	18710	18700	11
323	20240105	145900	1203719900	18700	18700	18700	18700	11
324	20240105	145800	1203514200	18710	18710	18710	18710	0
325	20240105	145700	1203514200	18710	18710	18710	18710	26
326	20240105	145600	1203027740	18700	18700	18700	18700	9
327	20240105	145500	1202859440	18710	18710	18710	18710	3
328	20240105	145400	1202803310	18710	18710	18710	18710	9
329	20240105	145300	1202634920	18700	18700	18700	18700	0
330	20240105	145200	1202634920	18700	18710	18710	18700	208
331	20240105	145100	1198744430	18710	18710	18710	18710	57
332	20240105	145000	1197677960	18710	18710	18710	18710	153
333	20240105	144900	1194815330	18720	18720	18720	18720	26
334	20240105	144800	1194328610	18710	18710	18710	18710	9
335	20240105	144700	1194160220	18720	18720	18720	18720	1
336	20240105	144600	1194141500	18710	18710	18710	18710	44
337	20240105	144500	1193318260	18700	18700	18700	18700	0
338	20240105	144400	1193318260	18700	18700	18700	18700	251
339	20240105	144300	1188624560	18710	18710	18710	18710	2
340	20240105	144200	1188587140	18700	18700	18700	18700	0
341	20240105	144100	1188587140	18700	18700	18700	18700	0
342	20240105	144000	1188587140	18700	18700	18700	18700	37
343	20240105	143900	1187895240	18690	18690	18690	18690	9
344	20240105	143800	1187727030	18690	18690	18690	18690	0
345	20240105	143700	1187727030	18690	18690	18690	18690	42
346	20240105	143600	1186942050	18690	18700	18700	18690	37
347	20240105	143500	1186250350	18710	18710	18710	18710	2
348	20240105	143400	1186212930	18720	18720	18720	18720	0
349	20240105	143300	1186212930	18720	18700	18720	18700	30
350	20240105	143200	1185651700	18700	18700	18700	18700	1
351	20240105	143100	1185633000	18700	18680	18700	18680	88
352	20240105	143000	1183988120	18690	18680	18690	18680	8
353	20240105	142900	1183838630	18680	18680	18680	18680	2
354	20240105	142800	1183801270	18680	18690	18690	18680	1790
355	20240105	142700	1150353630	18690	18700	18700	18690	746
356	20240105	142600	1136409030	18700	18710	18710	18700	565
357	20240105	142500	1125840830	18710	18710	18710	18710	35
358	20240105	142400	1125185980	18710	18720	18720	18710	96
359	20240105	142300	1123388950	18730	18730	18730	18730	96
360	20240105	142200	1121590870	18730	18730	18730	18730	1
361	20240105	142100	1121572140	18730	18730	18730	18730	265
362	20240105	142000	1116608690	18740	18740	18740	18740	0
363	20240105	141900	1116608690	18740	18740	18740	18740	40
364	20240105	141800	1115859090	18750	18750	18750	18750	2
365	20240105	141700	1115821590	18740	18740	18740	18740	117
366	20240105	141600	1113629010	18750	18750	18750	18750	0
367	20240105	141500	1113629010	18750	18750	18750	18750	100
368	20240105	141400	1111754010	18750	18750	18750	18750	0
369	20240105	141300	1111754010	18750	18730	18750	18730	359
370	20240105	141200	1105026840	18720	18720	18720	18720	23
371	20240105	141100	1104596280	18720	18720	18720	18720	19
372	20240105	141000	1104240600	18710	18710	18710	18710	775
373	20240105	140900	1089740350	18710	18710	18710	18710	141
374	20240105	140800	1087102240	18710	18710	18710	18710	0
375	20240105	140700	1087102240	18710	18710	18710	18710	23
376	20240105	140600	1086671910	18720	18720	18720	18720	9
377	20240105	140500	1086503430	18720	18720	18720	18720	7
378	20240105	140400	1086372390	18720	18720	18720	18720	0
379	20240105	140300	1086372390	18720	18720	18720	18720	50
380	20240105	140200	1085436390	18720	18720	18720	18720	58
381	20240105	140100	1084350630	18720	18720	18720	18720	9
382	20240105	140000	1084182150	18720	18720	18720	18720	0
383	20240105	135900	1084182150	18720	18720	18720	18720	17
384	20240105	135800	1083863910	18730	18730	18730	18730	0
385	20240105	135700	1083863910	18730	18720	18730	18720	31
386	20240105	135600	1083283580	18720	18720	18720	18710	340
387	20240105	135500	1076918870	18720	18720	18720	18720	1
388	20240105	135400	1076900150	18730	18730	18730	18730	0
389	20240105	135300	1076900150	18730	18720	18730	18720	128
390	20240105	135200	1074503710	18720	18720	18720	18720	145
391	20240105	135100	1071789310	18720	18730	18730	18720	27
392	20240105	135000	1071283690	18720	18720	18720	18720	13
393	20240105	134900	1071040330	18730	18730	18730	18730	0
394	20240105	134800	1071040330	18730	18730	18730	18730	10
395	20240105	134700	1070853030	18720	18720	18720	18720	12
396	20240105	134600	1070628390	18730	18730	18730	18730	0
397	20240105	134500	1070628390	18730	18730	18730	18730	45
398	20240105	134400	1069785540	18740	18740	18740	18740	0
399	20240105	134300	1069785540	18740	18740	18740	18740	0
400	20240105	134200	1069785540	18740	18740	18740	18740	1
401	20240105	134100	1069766800	18730	18730	18730	18730	5
402	20240105	134000	1069673150	18730	18730	18730	18730	24
403	20240105	133900	1069223630	18720	18720	18720	18720	3
404	20240105	133800	1069167470	18730	18740	18740	18730	813
405	20240105	133700	1053939760	18740	18740	18740	18740	106
406	20240105	133600	1051953320	18740	18740	18740	18740	10
407	20240105	133500	1051765920	18740	18740	18740	18740	10
408	20240105	133400	1051578520	18730	18730	18730	18730	2
409	20240105	133300	1051541060	18730	18730	18730	18730	302
410	20240105	133200	1045884600	18730	18730	18730	18730	0
411	20240105	133100	1045884600	18730	18730	18730	18730	11
412	20240105	133000	1045678570	18730	18740	18740	18730	263
413	20240105	132900	1040750110	18740	18740	18740	18740	0
414	20240105	132800	1040750110	18740	18740	18740	18740	20
415	20240105	132700	1040375310	18730	18730	18730	18730	1
416	20240105	132600	1040356580	18730	18730	18730	18730	14
417	20240105	132500	1040094360	18730	18720	18730	18720	96
418	20240105	132400	1038297230	18720	18710	18720	18710	118
419	20240105	132300	1036088400	18710	18710	18710	18710	44
420	20240105	132200	1035265160	18720	18720	18720	18720	0
421	20240105	132100	1035265160	18720	18720	18720	18720	13
422	20240105	132000	1035021800	18720	18720	18720	18720	2
423	20240105	131900	1034984360	18720	18720	18720	18720	1
424	20240105	131800	1034965640	18710	18710	18710	18710	5
425	20240105	131700	1034872090	18720	18720	18720	18710	178
426	20240105	131600	1031540020	18720	18720	18720	18710	430
427	20240105	131500	1023494420	18720	18730	18730	18720	915
428	20240105	131400	1006364590	18730	18740	18740	18730	338
429	20240105	131300	1000032940	18750	18750	18750	18750	241
430	20240105	131200	995514190	18770	18770	18770	18770	1
431	20240105	131100	995495420	18770	18760	18770	18760	133
432	20240105	131000	993000330	18760	18760	18760	18760	3
433	20240105	130900	992944050	18770	18770	18770	18770	436
434	20240105	130800	984760330	18780	18780	18780	18780	0
435	20240105	130700	984760330	18780	18780	18780	18780	2
436	20240105	130600	984722770	18780	18780	18780	18780	97
437	20240105	130500	982901110	18780	18780	18780	18780	41
438	20240105	130400	982131130	18780	18770	18780	18770	195
439	20240105	130300	978469980	18760	18760	18760	18760	10
440	20240105	130200	978282380	18770	18770	18770	18770	0
441	20240105	130100	978282380	18770	18760	18780	18760	26
442	20240105	130000	977794550	18760	18760	18760	18760	0
443	20240105	125900	977794550	18760	18760	18760	18760	0
444	20240105	125800	977794550	18760	18760	18760	18760	0
445	20240105	125700	977794550	18760	18760	18760	18760	168
446	20240105	125600	974642870	18760	18770	18770	18760	753
447	20240105	125500	960511590	18770	18770	18770	18770	10
448	20240105	125400	960323890	18770	18770	18770	18770	250
449	20240105	125300	955631390	18770	18770	18770	18770	11
450	20240105	125200	955424920	18770	18770	18770	18770	189
451	20240105	125100	951877390	18790	18790	18790	18790	10
452	20240105	125000	951689490	18790	18790	18790	18790	0
453	20240105	124900	951689490	18790	18770	18790	18770	2
454	20240105	124800	951651930	18790	18790	18790	18790	0
455	20240105	124700	951651930	18790	18790	18790	18790	100
456	20240105	124600	949772930	18790	18790	18790	18790	225
457	20240105	124500	945545180	18790	18760	18790	18760	294
458	20240105	124400	940026030	18760	18760	18760	18760	0
459	20240105	124300	940026030	18760	18730	18760	18730	7008
460	20240105	124200	808648040	18730	18730	18730	18730	0
461	20240105	124100	808648040	18730	18730	18730	18730	1
462	20240105	124000	808629310	18730	18730	18730	18730	673
463	20240105	123900	796024020	18720	18700	18730	18700	812
464	20240105	123800	780830580	18710	18710	18710	18710	1
465	20240105	123700	780811870	18710	18700	18710	18700	10
466	20240105	123600	780624860	18710	18710	18710	18710	103
467	20240105	123500	778697730	18710	18710	18710	18710	586
468	20240105	123400	767733670	18710	18700	18710	18700	19
469	20240105	123300	767378270	18710	18700	18710	18700	17
470	20240105	123200	767060360	18700	18710	18710	18700	100
471	20240105	123100	765190340	18700	18710	18710	18700	24
472	20240105	123000	764741330	18700	18700	18710	18700	23
473	20240105	122900	764311220	18710	18710	18710	18710	0
474	20240105	122800	764311220	18710	18710	18710	18710	101
475	20240105	122700	762421510	18710	18710	18710	18710	0
476	20240105	122600	762421510	18710	18700	18710	18700	16
477	20240105	122500	762122300	18700	18690	18700	18690	4
478	20240105	122400	762047530	18690	18690	18690	18690	0
479	20240105	122300	762047530	18690	18690	18700	18690	1022
480	20240105	122200	742936350	18690	18690	18690	18690	24
481	20240105	122100	742487790	18690	18690	18690	18690	172
482	20240105	122000	739273110	18690	18690	18690	18690	24
483	20240105	121900	738824550	18690	18690	18690	18690	3
484	20240105	121800	738768480	18690	18690	18690	18690	13
485	20240105	121700	738525510	18700	18690	18700	18690	31
486	20240105	121600	737945990	18690	18690	18690	18690	9
487	20240105	121500	737777780	18700	18700	18700	18700	1
488	20240105	121400	737759080	18680	18690	18700	18680	220
489	20240105	121300	733645530	18700	18690	18700	18690	22
490	20240105	121200	733234160	18690	18690	18690	18690	0
491	20240105	121100	733234160	18690	18690	18700	18690	79
492	20240105	121000	731757640	18690	18690	18690	18690	0
493	20240105	120900	731757640	18690	18690	18690	18690	16
494	20240105	120800	731458600	18700	18700	18700	18700	0
495	20240105	120700	731458600	18700	18690	18700	18690	45
496	20240105	120600	730617540	18690	18690	18690	18690	48
497	20240105	120500	729720420	18690	18690	18690	18690	2
498	20240105	120400	729683040	18690	18690	18690	18690	25
499	20240105	120300	729215790	18700	18690	18700	18690	66
500	20240105	120200	727981750	18680	18680	18680	18680	9
501	20240105	120100	727813630	18680	18680	18680	18680	12
502	20240105	120000	727589470	18680	18680	18680	18680	0
503	20240105	115900	727589470	18680	18680	18680	18680	3
504	20240105	115800	727533430	18680	18680	18680	18680	0
505	20240105	115700	727533430	18680	18680	18680	18680	9
506	20240105	115600	727365310	18690	18690	18690	18690	102
507	20240105	115500	725458930	18700	18700	18700	18690	18
508	20240105	115400	725122490	18700	18700	18700	18700	0
509	20240105	115300	725122490	18700	18700	18700	18700	16
510	20240105	115200	724823290	18680	18700	18700	18680	14
511	20240105	115100	724561750	18680	18680	18680	18680	123
512	20240105	115000	722264110	18680	18680	18680	18680	9
513	20240105	114900	722095990	18690	18690	18690	18690	114
514	20240105	114800	719965330	18690	18690	18690	18690	0
515	20240105	114700	719965330	18690	18690	18690	18690	3
516	20240105	114600	719909260	18690	18700	18700	18690	33
517	20240105	114500	719292290	18690	18690	18690	18690	4
518	20240105	114400	719217530	18680	18680	18680	18680	0
519	20240105	114300	719217530	18680	18680	18680	18680	13
520	20240105	114200	718974690	18690	18690	18690	18690	2
521	20240105	114100	718937310	18690	18690	18690	18690	311
522	20240105	114000	713124720	18690	18690	18690	18690	46
523	20240105	113900	712264980	18700	18700	18710	18700	23
524	20240105	113800	711834780	18710	18710	18710	18710	0
525	20240105	113700	711834780	18710	18710	18710	18710	2
526	20240105	113600	711797360	18710	18710	18710	18710	38
527	20240105	113500	711086380	18700	18700	18700	18700	3
528	20240105	113400	711030280	18720	18720	18720	18720	0
529	20240105	113300	711030280	18720	18700	18720	18690	119
530	20240105	113200	708805470	18700	18700	18700	18700	154
531	20240105	113100	705925670	18720	18720	18720	18720	30
532	20240105	113000	705364070	18720	18720	18720	18720	20
533	20240105	112900	704989670	18710	18710	18710	18710	20
534	20240105	112800	704615470	18710	18700	18710	18700	467
535	20240105	112700	695881520	18700	18700	18700	18700	9
536	20240105	112600	695713220	18710	18710	18710	18710	1
537	20240105	112500	695694510	18710	18710	18710	18710	18
538	20240105	112400	695357730	18710	18710	18710	18710	27
539	20240105	112300	694852560	18700	18700	18700	18700	0
540	20240105	112200	694852560	18700	18730	18730	18700	1025
541	20240105	112100	675673680	18720	18720	18720	18720	43
542	20240105	112000	674868720	18720	18730	18730	18720	16
543	20240105	111900	674569130	18730	18730	18730	18730	216
544	20240105	111800	670523450	18740	18730	18740	18730	264
545	20240105	111700	665578720	18730	18740	18740	18730	443
546	20240105	111600	657277630	18740	18740	18740	18740	16
547	20240105	111500	656977790	18740	18740	18740	18740	253
548	20240105	111400	652236570	18740	18740	18740	18740	14
549	20240105	111300	651974210	18740	18740	18740	18740	109
550	20240105	111200	649931550	18740	18740	18740	18740	3
551	20240105	111100	649875330	18750	18750	18750	18750	122
552	20240105	111000	647587830	18750	18750	18750	18750	12
553	20240105	110900	647362830	18750	18750	18750	18750	11
554	20240105	110800	647156580	18750	18750	18750	18750	3
555	20240105	110700	647100330	18750	18750	18750	18750	29
556	20240105	110600	646556580	18750	18750	18750	18750	5
557	20240105	110500	646462830	18750	18750	18750	18740	1291
558	20240105	110400	622262290	18750	18750	18750	18750	125
559	20240105	110300	619918540	18750	18760	18760	18750	101
560	20240105	110200	618024780	18750	18750	18750	18750	9
561	20240105	110100	617856030	18750	18750	18750	18750	35
562	20240105	110000	617199780	18750	18750	18750	18750	200
563	20240105	105900	613449780	18750	18750	18750	18750	14
564	20240105	105800	613187280	18740	18740	18740	18740	20
565	20240105	105700	612812480	18730	18730	18730	18730	0
566	20240105	105600	612812480	18730	18730	18730	18730	14
567	20240105	105500	612550260	18730	18730	18730	18730	0
568	20240105	105400	612550260	18730	18730	18760	18730	250
569	20240105	105300	607867730	18740	18730	18740	18730	25
570	20240105	105200	607399360	18720	18710	18720	18710	239
571	20240105	105100	602925350	18700	18700	18700	18700	212
572	20240105	105000	598960950	18700	18700	18700	18700	44
573	20240105	104900	598138150	18700	18700	18700	18700	2
574	20240105	104800	598100750	18700	18700	18700	18700	168
575	20240105	104700	594959150	18700	18700	18700	18700	232
576	20240105	104600	590620750	18700	18700	18700	18700	44
577	20240105	104500	589797950	18700	18710	18710	18700	1464
578	20240105	104400	562420480	18720	18760	18760	18720	1548
579	20240105	104300	533410790	18760	18760	18760	18750	307
580	20240105	104200	527651500	18760	18770	18770	18760	14
581	20240105	104100	527388850	18770	18760	18770	18760	234
582	20240105	104000	522998060	18770	18760	18770	18760	4
583	20240105	103900	522923010	18760	18760	18770	18760	70
584	20240105	103800	521609690	18760	18760	18760	18760	63
585	20240105	103700	520427810	18760	18760	18770	18760	691
586	20240105	103600	507464550	18760	18760	18760	18760	3
587	20240105	103500	507408270	18760	18770	18770	18760	424
588	20240105	103400	499450790	18770	18780	18780	18770	358
589	20240105	103300	492730980	18780	18780	18780	18780	13
590	20240105	103200	492486840	18800	18800	18800	18770	16
591	20240105	103100	492186430	18800	18800	18800	18800	1
592	20240105	103000	492167630	18800	18800	18800	18780	50
593	20240105	102900	491227950	18800	18790	18800	18790	15
594	20240105	102800	490945980	18800	18800	18800	18790	596
595	20240105	102700	479741360	18800	18800	18800	18800	495
596	20240105	102600	470435360	18800	18790	18800	18790	119
597	20240105	102500	468199160	18790	18790	18810	18790	23
598	20240105	102400	467766900	18790	18790	18790	18790	32
599	20240105	102300	467165620	18790	18800	18800	18790	535
600	20240105	102200	457110360	18810	18820	18820	18810	280
601	20240105	102100	451843170	18820	18830	18830	18820	92
602	20240105	102000	450111720	18830	18830	18830	18820	457
603	20240105	101900	441507410	18830	18830	18830	18830	345
604	20240105	101800	435011060	18820	18790	18820	18790	1710
605	20240105	101700	402851510	18760	18760	18760	18760	282
606	20240105	101600	397561190	18760	18760	18760	18760	3
607	20240105	101500	397504910	18760	18760	18760	18760	13
608	20240105	101400	397261030	18760	18760	18760	18760	3
609	20240105	101300	397204750	18790	18750	18790	18750	845
610	20240105	101200	381360790	18790	18790	18790	18790	0
611	20240105	101100	381360790	18790	18790	18790	18790	1
612	20240105	101000	381342000	18790	18740	18790	18740	107
613	20240105	100900	379331570	18740	18740	18740	18740	18
614	20240105	100800	378994250	18740	18750	18750	18740	260
615	20240105	100700	374121630	18750	18750	18800	18750	35
616	20240105	100600	373465330	18750	18760	18760	18750	400
617	20240105	100500	365962710	18800	18760	18800	18760	17
618	20240105	100400	365643750	18800	18800	18800	18800	1
619	20240105	100300	365624950	18800	18760	18800	18750	125
620	20240105	100200	363277040	18760	18770	18770	18760	87
621	20240105	100100	361644240	18770	18770	18770	18770	3
622	20240105	100000	361587930	18770	18810	18810	18770	31
623	20240105	095900	361006020	18810	18810	18810	18810	153
624	20240105	095800	358128090	18810	18760	18810	18760	1235
625	20240105	095700	334918350	18740	18740	18740	18740	0
626	20240105	095600	334918350	18740	18730	18740	18730	117
627	20240105	095500	332726610	18710	18720	18730	18710	170
628	20240105	095400	329543740	18710	18700	18710	18700	289
629	20240105	095300	324136640	18700	18700	18700	18700	0
630	20240105	095200	324136640	18700	18710	18710	18700	10
631	20240105	095100	323949630	18710	18710	18710	18710	10
632	20240105	095000	323762530	18710	18710	18710	18700	599
633	20240105	094900	312559220	18710	18710	18710	18710	0
634	20240105	094800	312559220	18710	18710	18710	18710	9
635	20240105	094700	312390830	18710	18710	18710	18710	382
636	20240105	094600	305243610	18710	18720	18720	18710	517
637	20240105	094500	295565870	18720	18720	18720	18720	209
638	20240105	094400	291653390	18720	18720	18720	18720	7
639	20240105	094300	291522350	18720	18740	18740	18720	286
640	20240105	094200	286165310	18730	18730	18730	18730	5
641	20240105	094100	286071660	18720	18760	18760	18720	38
642	20240105	094000	285359100	18760	18710	18760	18710	9
643	20240105	093900	285190660	18710	18710	18710	18710	8
644	20240105	093800	285040980	18710	18720	18760	18710	73
645	20240105	093700	283674290	18770	18790	18790	18770	93
646	20240105	093600	281928080	18710	18710	18800	18710	247
647	20240105	093500	277302930	18710	18710	18720	18710	33
648	20240105	093400	276685290	18710	18720	18720	18710	184
649	20240105	093300	273241240	18720	18730	18730	18710	576
650	20240105	093200	262453410	18730	18730	18740	18730	119
651	20240105	093100	260223430	18750	18750	18750	18750	127
652	20240105	093000	257842180	18750	18790	18790	18750	1017
653	20240105	092900	238737320	18800	18800	18810	18800	570
654	20240105	092800	228020250	18790	18790	18790	18790	424
655	20240105	092700	220053290	18790	18780	18790	18750	707
656	20240105	092600	206790410	18770	18730	18770	18730	721
657	20240105	092500	193275290	18740	18730	18740	18730	98
658	20240105	092400	191438800	18740	18740	18740	18710	8
659	20240105	092300	191289000	18710	18730	18740	18710	305
660	20240105	092200	185574120	18710	18700	18710	18700	7
661	20240105	092100	185443190	18720	18680	18720	18650	636
662	20240105	092000	173565520	18720	18680	18720	18670	13
663	20240105	091900	173322650	18670	18700	18700	18660	69
664	20240105	091800	172034690	18700	18700	18700	18660	291
665	20240105	091700	166594790	18700	18700	18700	18700	4
666	20240105	091600	166519990	18700	18660	18700	18660	236
667	20240105	091500	162107240	18650	18630	18650	18630	12
668	20240105	091400	161883610	18630	18650	18650	18620	86
669	20240105	091300	160281290	18620	18610	18620	18610	35
670	20240105	091200	159629630	18610	18620	18620	18610	313
671	20240105	091100	153804600	18610	18600	18610	18600	15
672	20240105	091000	153525530	18600	18610	18620	18600	862
673	20240105	090900	137489220	18620	18640	18640	18620	828
674	20240105	090800	122066210	18630	18660	18660	18620	974
675	20240105	090700	103898980	18670	18700	18700	18670	1140
676	20240105	090600	82606640	18700	18690	18740	18690	69
677	20240105	090500	81316410	18680	18680	18680	18680	8
678	20240105	090400	81166970	18680	18670	18680	18670	20
679	20240105	090300	80793490	18660	18680	18680	18660	399
680	20240105	090200	73345270	18660	18660	18670	18660	566
681	20240105	090100	62778210	18660	18690	18690	18660	612
682	20240105	090000	51343410	18700	18790	18790	18700	2740