KissMeData/206640/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203900	5342258220	18870	18870	18870	18870	3394
3	20240105	203800	5342258220	18870	18870	18870	18870	0
4	20240105	203700	5342258220	18870	18870	18870	18870	0
5	20240105	203600	5342258220	18870	18870	18870	18870	0
6	20240105	203500	5342258220	18870	18870	18870	18870	0
7	20240105	203400	5342258220	18870	18870	18870	18870	0
8	20240105	203300	5342258220	18870	18870	18870	18870	0
9	20240105	203200	5342258220	18870	18870	18870	18870	0
10	20240105	203100	5342258220	18870	18870	18870	18870	0
11	20240105	203000	5342258220	18870	18870	18870	18870	0
12	20240105	202900	5342258220	18870	18870	18870	18870	0
13	20240105	202800	5342258220	18870	18870	18870	18870	0
14	20240105	202700	5342258220	18870	18870	18870	18870	0
15	20240105	202600	5342258220	18870	18870	18870	18870	0
16	20240105	202500	5342258220	18870	18870	18870	18870	0
17	20240105	202400	5342258220	18870	18870	18870	18870	0
18	20240105	202300	5342258220	18870	18870	18870	18870	0
19	20240105	202200	5342258220	18870	18870	18870	18870	0
20	20240105	202100	5342258220	18870	18870	18870	18870	0
21	20240105	202000	5342258220	18870	18870	18870	18870	0
22	20240105	201900	5342258220	18870	18870	18870	18870	0
23	20240105	201800	5342258220	18870	18870	18870	18870	0
24	20240105	201700	5342258220	18870	18870	18870	18870	0
25	20240105	201600	5342258220	18870	18870	18870	18870	0
26	20240105	201500	5342258220	18870	18870	18870	18870	0
27	20240105	201400	5342258220	18870	18870	18870	18870	0
28	20240105	201300	5342258220	18870	18870	18870	18870	0
29	20240105	201200	5342258220	18870	18870	18870	18870	0
30	20240105	201100	5342258220	18870	18870	18870	18870	0
31	20240105	201000	5342258220	18870	18870	18870	18870	0
32	20240105	200900	5342258220	18870	18870	18870	18870	3394
33	20240105	200800	5342258220	18870	18870	18870	18870	0
34	20240105	200700	5342258220	18870	18870	18870	18870	0
35	20240105	200600	5342258220	18870	18870	18870	18870	0
36	20240105	200500	5342258220	18870	18870	18870	18870	0
37	20240105	200400	5342258220	18870	18870	18870	18870	0
38	20240105	200300	5342258220	18870	18870	18870	18870	0
39	20240105	200200	5342258220	18870	18870	18870	18870	0
40	20240105	200100	5342258220	18870	18870	18870	18870	0
41	20240105	200000	5342258220	18870	18870	18870	18870	0
42	20240105	195900	5342258220	18870	18870	18870	18870	0
43	20240105	195800	5342258220	18870	18870	18870	18870	0
44	20240105	195700	5342258220	18870	18870	18870	18870	0
45	20240105	195600	5342258220	18870	18870	18870	18870	0
46	20240105	195500	5342258220	18870	18870	18870	18870	0
47	20240105	195400	5342258220	18870	18870	18870	18870	0
48	20240105	195300	5342258220	18870	18870	18870	18870	0
49	20240105	195200	5342258220	18870	18870	18870	18870	0
50	20240105	195100	5342258220	18870	18870	18870	18870	0
51	20240105	195000	5342258220	18870	18870	18870	18870	0
52	20240105	194900	5342258220	18870	18870	18870	18870	0
53	20240105	194800	5342258220	18870	18870	18870	18870	0
54	20240105	194700	5342258220	18870	18870	18870	18870	0
55	20240105	194600	5342258220	18870	18870	18870	18870	0
56	20240105	194500	5342258220	18870	18870	18870	18870	0
57	20240105	194400	5342258220	18870	18870	18870	18870	0
58	20240105	194300	5342258220	18870	18870	18870	18870	0
59	20240105	194200	5342258220	18870	18870	18870	18870	0
60	20240105	194100	5342258220	18870	18870	18870	18870	0
61	20240105	194000	5342258220	18870	18870	18870	18870	0
62	20240105	193900	5342258220	18870	18870	18870	18870	3394
63	20240105	193800	5342258220	18870	18870	18870	18870	0
64	20240105	193700	5342258220	18870	18870	18870	18870	0
65	20240105	193600	5342258220	18870	18870	18870	18870	0
66	20240105	193500	5342258220	18870	18870	18870	18870	0
67	20240105	193400	5342258220	18870	18870	18870	18870	0
68	20240105	193300	5342258220	18870	18870	18870	18870	0
69	20240105	193200	5342258220	18870	18870	18870	18870	0
70	20240105	193100	5342258220	18870	18870	18870	18870	0
71	20240105	193000	5342258220	18870	18870	18870	18870	0
72	20240105	192900	5342258220	18870	18870	18870	18870	0
73	20240105	192800	5342258220	18870	18870	18870	18870	0
74	20240105	192700	5342258220	18870	18870	18870	18870	0
75	20240105	192600	5342258220	18870	18870	18870	18870	0
76	20240105	192500	5342258220	18870	18870	18870	18870	0
77	20240105	192400	5342258220	18870	18870	18870	18870	0
78	20240105	192300	5342258220	18870	18870	18870	18870	0
79	20240105	192200	5342258220	18870	18870	18870	18870	0
80	20240105	192100	5342258220	18870	18870	18870	18870	0
81	20240105	192000	5342258220	18870	18870	18870	18870	0
82	20240105	191900	5342258220	18870	18870	18870	18870	0
83	20240105	191800	5342258220	18870	18870	18870	18870	0
84	20240105	191700	5342258220	18870	18870	18870	18870	0
85	20240105	191600	5342258220	18870	18870	18870	18870	0
86	20240105	191500	5342258220	18870	18870	18870	18870	0
87	20240105	191400	5342258220	18870	18870	18870	18870	0
88	20240105	191300	5342258220	18870	18870	18870	18870	0
89	20240105	191200	5342258220	18870	18870	18870	18870	0
90	20240105	191100	5342258220	18870	18870	18870	18870	0
91	20240105	191000	5342258220	18870	18870	18870	18870	0
92	20240105	190900	5342258220	18870	18870	18870	18870	3394
93	20240105	190800	5342258220	18870	18870	18870	18870	0
94	20240105	190700	5342258220	18870	18870	18870	18870	0
95	20240105	190600	5342258220	18870	18870	18870	18870	0
96	20240105	190500	5342258220	18870	18870	18870	18870	0
97	20240105	190400	5342258220	18870	18870	18870	18870	0
98	20240105	190300	5342258220	18870	18870	18870	18870	0
99	20240105	190200	5342258220	18870	18870	18870	18870	0
100	20240105	190100	5342258220	18870	18870	18870	18870	0
101	20240105	190000	5342258220	18870	18870	18870	18870	0
102	20240105	185900	5342258220	18870	18870	18870	18870	0
103	20240105	185800	5342258220	18870	18870	18870	18870	0
104	20240105	185700	5342258220	18870	18870	18870	18870	0
105	20240105	185600	5342258220	18870	18870	18870	18870	0
106	20240105	185500	5342258220	18870	18870	18870	18870	0
107	20240105	185400	5342258220	18870	18870	18870	18870	0
108	20240105	185300	5342258220	18870	18870	18870	18870	0
109	20240105	185200	5342258220	18870	18870	18870	18870	0
110	20240105	185100	5342258220	18870	18870	18870	18870	0
111	20240105	185000	5342258220	18870	18870	18870	18870	0
112	20240105	184900	5342258220	18870	18870	18870	18870	0
113	20240105	184800	5342258220	18870	18870	18870	18870	0
114	20240105	184700	5342258220	18870	18870	18870	18870	0
115	20240105	184600	5342258220	18870	18870	18870	18870	0
116	20240105	184500	5342258220	18870	18870	18870	18870	0
117	20240105	184400	5342258220	18870	18870	18870	18870	0
118	20240105	184300	5342258220	18870	18870	18870	18870	0
119	20240105	184200	5342258220	18870	18870	18870	18870	0
120	20240105	184100	5342258220	18870	18870	18870	18870	0
121	20240105	184000	5342258220	18870	18870	18870	18870	0
122	20240105	183900	5342258220	18870	18870	18870	18870	3394
123	20240105	183800	5342258220	18870	18870	18870	18870	0
124	20240105	183700	5342258220	18870	18870	18870	18870	0
125	20240105	183600	5342258220	18870	18870	18870	18870	0
126	20240105	183500	5342258220	18870	18870	18870	18870	0
127	20240105	183400	5342258220	18870	18870	18870	18870	0
128	20240105	183300	5342258220	18870	18870	18870	18870	0
129	20240105	183200	5342258220	18870	18870	18870	18870	0
130	20240105	183100	5342258220	18870	18870	18870	18870	0
131	20240105	183000	5342258220	18870	18870	18870	18870	0
132	20240105	182900	5342258220	18870	18870	18870	18870	0
133	20240105	182800	5342258220	18870	18870	18870	18870	0
134	20240105	182700	5342258220	18870	18870	18870	18870	0
135	20240105	182600	5342258220	18870	18870	18870	18870	0
136	20240105	182500	5342258220	18870	18870	18870	18870	0
137	20240105	182400	5342258220	18870	18870	18870	18870	0
138	20240105	182300	5342258220	18870	18870	18870	18870	0
139	20240105	182200	5342258220	18870	18870	18870	18870	0
140	20240105	182100	5342258220	18870	18870	18870	18870	0
141	20240105	182000	5342258220	18870	18870	18870	18870	0
142	20240105	181900	5342258220	18870	18870	18870	18870	0
143	20240105	181800	5342258220	18870	18870	18870	18870	0
144	20240105	181700	5342258220	18870	18870	18870	18870	0
145	20240105	181600	5342258220	18870	18870	18870	18870	0
146	20240105	181500	5342258220	18870	18870	18870	18870	0
147	20240105	181400	5342258220	18870	18870	18870	18870	0
148	20240105	181300	5342258220	18870	18870	18870	18870	0
149	20240105	181200	5342258220	18870	18870	18870	18870	0
150	20240105	181100	5342258220	18870	18870	18870	18870	0
151	20240105	181000	5342258220	18870	18870	18870	18870	0
152	20240105	180900	5342258220	18870	18870	18870	18870	3394
153	20240105	180800	5342258220	18870	18870	18870	18870	0
154	20240105	180700	5342258220	18870	18870	18870	18870	0
155	20240105	180600	5342258220	18870	18870	18870	18870	0
156	20240105	180500	5342258220	18870	18870	18870	18870	0
157	20240105	180400	5342258220	18870	18870	18870	18870	0
158	20240105	180300	5342258220	18870	18870	18870	18870	0
159	20240105	180200	5342258220	18870	18870	18870	18870	0
160	20240105	180100	5342258220	18870	18870	18870	18870	0
161	20240105	180000	5342258220	18870	18870	18870	18870	0
162	20240105	175900	5342258220	18870	18870	18870	18870	0
163	20240105	175800	5342258220	18870	18870	18870	18870	0
164	20240105	175700	5342258220	18870	18870	18870	18870	0
165	20240105	175600	5342258220	18870	18870	18870	18870	0
166	20240105	175500	5342258220	18870	18870	18870	18870	0
167	20240105	175400	5342258220	18870	18870	18870	18870	0
168	20240105	175300	5342258220	18870	18870	18870	18870	0
169	20240105	175200	5342258220	18870	18870	18870	18870	0
170	20240105	175100	5342258220	18870	18870	18870	18870	0
171	20240105	175000	5342258220	18870	18870	18870	18870	0
172	20240105	174900	5342258220	18870	18870	18870	18870	0
173	20240105	174800	5342258220	18870	18870	18870	18870	0
174	20240105	174700	5342258220	18870	18870	18870	18870	0
175	20240105	174600	5342258220	18870	18870	18870	18870	0
176	20240105	174500	5342258220	18870	18870	18870	18870	0
177	20240105	174400	5342258220	18870	18870	18870	18870	0
178	20240105	174300	5342258220	18870	18870	18870	18870	0
179	20240105	174200	5342258220	18870	18870	18870	18870	0
180	20240105	174100	5342258220	18870	18870	18870	18870	0
181	20240105	174000	5342258220	18870	18870	18870	18870	0
182	20240105	173900	5342258220	18870	18870	18870	18870	3394
183	20240105	173800	5342258220	18870	18870	18870	18870	0
184	20240105	173700	5342258220	18870	18870	18870	18870	0
185	20240105	173600	5342258220	18870	18870	18870	18870	0
186	20240105	173500	5342258220	18870	18870	18870	18870	0
187	20240105	173400	5342258220	18870	18870	18870	18870	0
188	20240105	173300	5342258220	18870	18870	18870	18870	0
189	20240105	173200	5342258220	18870	18870	18870	18870	0
190	20240105	173100	5342258220	18870	18870	18870	18870	0
191	20240105	173000	5342258220	18870	18870	18870	18870	0
192	20240105	172900	5342258220	18870	18870	18870	18870	0
193	20240105	172800	5342258220	18870	18870	18870	18870	0
194	20240105	172700	5342258220	18870	18870	18870	18870	0
195	20240105	172600	5342258220	18870	18870	18870	18870	0
196	20240105	172500	5342258220	18870	18870	18870	18870	0
197	20240105	172400	5342258220	18870	18870	18870	18870	0
198	20240105	172300	5342258220	18870	18870	18870	18870	0
199	20240105	172200	5342258220	18870	18870	18870	18870	0
200	20240105	172100	5342258220	18870	18870	18870	18870	0
201	20240105	172000	5342258220	18870	18870	18870	18870	0
202	20240105	171900	5342258220	18870	18870	18870	18870	0
203	20240105	171800	5342258220	18870	18870	18870	18870	0
204	20240105	171700	5342258220	18870	18870	18870	18870	0
205	20240105	171600	5342258220	18870	18870	18870	18870	0
206	20240105	171500	5342258220	18870	18870	18870	18870	0
207	20240105	171400	5342258220	18870	18870	18870	18870	0
208	20240105	171300	5342258220	18870	18870	18870	18870	0
209	20240105	171200	5342258220	18870	18870	18870	18870	0
210	20240105	171100	5342258220	18870	18870	18870	18870	0
211	20240105	171000	5342258220	18870	18870	18870	18870	0
212	20240105	170900	5342258220	18870	18870	18870	18870	3394
213	20240105	170800	5342258220	18870	18870	18870	18870	0
214	20240105	170700	5342258220	18870	18870	18870	18870	0
215	20240105	170600	5342258220	18870	18870	18870	18870	0
216	20240105	170500	5342258220	18870	18870	18870	18870	0
217	20240105	170400	5342258220	18870	18870	18870	18870	0
218	20240105	170300	5342258220	18870	18870	18870	18870	0
219	20240105	170200	5342258220	18870	18870	18870	18870	0
220	20240105	170100	5342258220	18870	18870	18870	18870	0
221	20240105	170000	5342258220	18870	18870	18870	18870	0
222	20240105	165900	5342258220	18870	18870	18870	18870	0
223	20240105	165800	5342258220	18870	18870	18870	18870	0
224	20240105	165700	5342258220	18870	18870	18870	18870	0
225	20240105	165600	5342258220	18870	18870	18870	18870	0
226	20240105	165500	5342258220	18870	18870	18870	18870	0
227	20240105	165400	5342258220	18870	18870	18870	18870	0
228	20240105	165300	5342258220	18870	18870	18870	18870	0
229	20240105	165200	5342258220	18870	18870	18870	18870	0
230	20240105	165100	5342258220	18870	18870	18870	18870	0
231	20240105	165000	5342258220	18870	18870	18870	18870	0
232	20240105	164900	5342258220	18870	18870	18870	18870	0
233	20240105	164800	5342258220	18870	18870	18870	18870	0
234	20240105	164700	5342258220	18870	18870	18870	18870	0
235	20240105	164600	5342258220	18870	18870	18870	18870	0
236	20240105	164500	5342258220	18870	18870	18870	18870	0
237	20240105	164400	5342258220	18870	18870	18870	18870	0
238	20240105	164300	5342258220	18870	18870	18870	18870	0
239	20240105	164200	5342258220	18870	18870	18870	18870	0
240	20240105	164100	5342258220	18870	18870	18870	18870	0
241	20240105	164000	5342258220	18870	18870	18870	18870	0
242	20240105	163900	5342258220	18870	18870	18870	18870	3394
243	20240105	163800	5342258220	18870	18870	18870	18870	0
244	20240105	163700	5342258220	18870	18870	18870	18870	0
245	20240105	163600	5342258220	18870	18870	18870	18870	0
246	20240105	163500	5342258220	18870	18870	18870	18870	0
247	20240105	163400	5342258220	18870	18870	18870	18870	0
248	20240105	163300	5342258220	18870	18870	18870	18870	0
249	20240105	163200	5342258220	18870	18870	18870	18870	0
250	20240105	163100	5342258220	18870	18870	18870	18870	0
251	20240105	163000	5342258220	18870	18870	18870	18870	0
252	20240105	162900	5342258220	18870	18870	18870	18870	0
253	20240105	162800	5342258220	18870	18870	18870	18870	0
254	20240105	162700	5342258220	18870	18870	18870	18870	0
255	20240105	162600	5342258220	18870	18870	18870	18870	0
256	20240105	162500	5342258220	18870	18870	18870	18870	0
257	20240105	162400	5342258220	18870	18870	18870	18870	0
258	20240105	162300	5342258220	18870	18870	18870	18870	0
259	20240105	162200	5342258220	18870	18870	18870	18870	0
260	20240105	162100	5342258220	18870	18870	18870	18870	0
261	20240105	162000	5342258220	18870	18870	18870	18870	0
262	20240105	161900	5342258220	18870	18870	18870	18870	0
263	20240105	161800	5342258220	18870	18870	18870	18870	0
264	20240105	161700	5342258220	18870	18870	18870	18870	0
265	20240105	161600	5342258220	18870	18870	18870	18870	0
266	20240105	161500	5342258220	18870	18870	18870	18870	0
267	20240105	161400	5342258220	18870	18870	18870	18870	0
268	20240105	161300	5342258220	18870	18870	18870	18870	0
269	20240105	161200	5342258220	18870	18870	18870	18870	0
270	20240105	161100	5342258220	18870	18870	18870	18870	0
271	20240105	161000	5342258220	18870	18870	18870	18870	0
272	20240105	160900	5342258220	18870	18870	18870	18870	3394
273	20240105	160800	5342258220	18870	18870	18870	18870	0
274	20240105	160700	5342258220	18870	18870	18870	18870	0
275	20240105	160600	5342258220	18870	18870	18870	18870	0
276	20240105	160500	5342258220	18870	18870	18870	18870	0
277	20240105	160400	5342258220	18870	18870	18870	18870	0
278	20240105	160300	5342258220	18870	18870	18870	18870	0
279	20240105	160200	5342258220	18870	18870	18870	18870	0
280	20240105	160100	5342258220	18870	18870	18870	18870	0
281	20240105	160000	5342258220	18870	18870	18870	18870	0
282	20240105	155900	5342258220	18870	18870	18870	18870	0
283	20240105	155800	5342258220	18870	18870	18870	18870	0
284	20240105	155700	5342258220	18870	18870	18870	18870	0
285	20240105	155600	5342258220	18870	18870	18870	18870	0
286	20240105	155500	5342258220	18870	18870	18870	18870	0
287	20240105	155400	5342258220	18870	18870	18870	18870	0
288	20240105	155300	5342258220	18870	18870	18870	18870	0
289	20240105	155200	5342258220	18870	18870	18870	18870	0
290	20240105	155100	5342258220	18870	18870	18870	18870	0
291	20240105	155000	5342258220	18870	18870	18870	18870	0
292	20240105	154900	5342258220	18870	18870	18870	18870	0
293	20240105	154800	5342258220	18870	18870	18870	18870	0
294	20240105	154700	5342258220	18870	18870	18870	18870	0
295	20240105	154600	5342258220	18870	18870	18870	18870	0
296	20240105	154500	5342258220	18870	18870	18870	18870	0
297	20240105	154400	5342258220	18870	18870	18870	18870	0
298	20240105	154300	5342258220	18870	18870	18870	18870	0
299	20240105	154200	5342258220	18870	18870	18870	18870	0
300	20240105	154100	5342258220	18870	18870	18870	18870	0
301	20240105	154000	5342258220	18870	18870	18870	18870	0
302	20240105	153900	5342258220	18870	18870	18870	18870	3394
303	20240105	153800	5342258220	18870	18870	18870	18870	0
304	20240105	153700	5342258220	18870	18870	18870	18870	0
305	20240105	153600	5342258220	18870	18870	18870	18870	0
306	20240105	153500	5342258220	18870	18870	18870	18870	0
307	20240105	153400	5342258220	18870	18870	18870	18870	0
308	20240105	153300	5342258220	18870	18870	18870	18870	0
309	20240105	153200	5342258220	18870	18870	18870	18870	0
310	20240105	153100	5342258220	18870	18870	18870	18870	0
311	20240105	153000	5342258220	18870	18870	18870	18870	3394
312	20240105	152900	5278213440	18950	18950	18950	18950	0
313	20240105	152800	5278213440	18950	18950	18950	18950	0
314	20240105	152700	5278213440	18950	18950	18950	18950	0
315	20240105	152600	5278213440	18950	18950	18950	18950	0
316	20240105	152500	5278213440	18950	18950	18950	18950	0
317	20240105	152400	5278213440	18950	18950	18950	18950	0
318	20240105	152300	5278213440	18950	18950	18950	18950	0
319	20240105	152200	5278213440	18950	18950	18950	18950	0
320	20240105	152100	5278213440	18950	18950	18950	18950	0
321	20240105	152000	5278213440	18950	18950	18950	18950	0
322	20240105	151900	5278213440	18950	18930	18950	18840	489
323	20240105	151800	5268955770	18920	18920	18920	18840	590
324	20240105	151700	5257803770	18890	18870	18890	18870	98
325	20240105	151600	5255953410	18880	18840	18880	18840	1789
326	20240105	151500	5222244490	18840	18880	18880	18840	773
327	20240105	151400	5207673760	18880	18890	18930	18880	312
328	20240105	151300	5201777370	18920	18930	18940	18900	358
329	20240105	151200	5195001780	18930	18940	18940	18860	70
330	20240105	151100	5193677080	18870	18870	18870	18870	9
331	20240105	151000	5193507250	18870	18830	18940	18830	3239
332	20240105	150900	5132420820	18830	18830	18830	18830	18
333	20240105	150800	5132081880	18830	18830	18830	18830	0
334	20240105	150700	5132081880	18830	18830	18830	18820	1344
335	20240105	150600	5106785860	18830	18840	18840	18830	265
336	20240105	150500	5101793420	18840	18860	18860	18840	623
337	20240105	150400	5090048720	18850	18850	18850	18850	322
338	20240105	150300	5083979020	18860	18860	18870	18830	1306
339	20240105	150200	5059372310	18860	18870	18870	18840	1070
340	20240105	150100	5039205480	18850	18860	18870	18850	1046
341	20240105	150000	5019480360	18860	18870	18870	18860	245
342	20240105	145900	5014859640	18870	18910	18910	18870	1034
343	20240105	145800	4995339990	18910	18930	18930	18900	216
344	20240105	145700	4991255520	18920	18920	18930	18920	75
345	20240105	145600	4989835990	18880	18940	18940	18880	867
346	20240105	145500	4973442940	18940	18950	18950	18940	190
347	20240105	145400	4969844160	18950	18950	18950	18940	28
348	20240105	145300	4969313720	18950	18950	18950	18950	797
349	20240105	145200	4954210570	18950	18940	18950	18930	232
350	20240105	145100	4949816080	18930	18940	18940	18930	55
351	20240105	145000	4948774550	18940	18940	18940	18940	146
352	20240105	144900	4946009310	18930	18940	18940	18930	10
353	20240105	144800	4945819950	18940	18930	18940	18930	124
354	20240105	144700	4943472590	18940	18940	18940	18940	48
355	20240105	144600	4942563470	18940	18930	18940	18920	123
356	20240105	144500	4940235060	18930	18910	18940	18910	162
357	20240105	144400	4937169750	18910	18910	18910	18910	5
358	20240105	144300	4937075200	18910	18910	18910	18900	37
359	20240105	144200	4936375830	18910	18940	18940	18910	106
360	20240105	144100	4934369250	18940	18940	18940	18940	6
361	20240105	144000	4934255610	18940	18900	18940	18900	205
362	20240105	143900	4930380430	18900	18900	18900	18890	22
363	20240105	143800	4929964800	18900	18910	18910	18890	330
364	20240105	143700	4923727030	18900	18940	18940	18900	278
365	20240105	143600	4918469820	18940	18940	18940	18930	25
366	20240105	143500	4917996490	18940	18940	18940	18940	5
367	20240105	143400	4917901790	18930	18910	18930	18910	47
368	20240105	143300	4917012780	18910	18890	18910	18890	554
369	20240105	143200	4906545990	18900	18900	18900	18890	83
370	20240105	143100	4904978070	18900	18890	18900	18890	32
371	20240105	143000	4904373320	18900	18900	18900	18890	25
372	20240105	142900	4903900990	18900	18900	18900	18890	71
373	20240105	142800	4902559740	18890	18900	18900	18890	9
374	20240105	142700	4902389680	18890	18900	18910	18890	1525
375	20240105	142600	4873579090	18910	18900	18910	18900	661
376	20240105	142500	4861086140	18910	18920	18920	18910	55
377	20240105	142400	4860045890	18900	18920	18920	18900	21
378	20240105	142300	4859648890	18920	18910	18920	18910	66
379	20240105	142200	4858400820	18910	18910	18910	18900	66
380	20240105	142100	4857152860	18910	18910	18920	18900	62
381	20240105	142000	4855980580	18920	18910	18920	18900	140
382	20240105	141900	4853333180	18910	18900	18910	18890	104
383	20240105	141800	4851367810	18900	18910	18910	18890	222
384	20240105	141700	4847171150	18910	18920	18920	18910	161
385	20240105	141600	4844126600	18920	18910	18920	18910	62
386	20240105	141500	4842953650	18910	18930	18930	18910	623
387	20240105	141400	4831166870	18900	18920	18930	18900	118
388	20240105	141300	4828934370	18920	18920	18920	18920	33
389	20240105	141200	4828310010	18920	18910	18920	18890	111
390	20240105	141100	4826210410	18910	18900	18910	18900	308
391	20240105	141000	4820388910	18900	18920	18920	18900	274
392	20240105	140900	4815207910	18910	18910	18910	18910	40
393	20240105	140800	4814451510	18920	18920	18920	18920	1
394	20240105	140700	4814432590	18910	18910	18910	18910	13
395	20240105	140600	4814186760	18920	18910	18920	18910	29
396	20240105	140500	4813638250	18910	18910	18910	18910	113
397	20240105	140400	4811501420	18900	18900	18900	18900	1
398	20240105	140300	4811482520	18900	18920	18920	18900	142
399	20240105	140200	4808797430	18930	18920	18930	18920	28
400	20240105	140100	4808267490	18920	18920	18920	18920	471
401	20240105	140000	4799356170	18920	18880	18920	18870	1078
402	20240105	135900	4778978070	18880	18880	18880	18880	0
403	20240105	135800	4778978070	18880	18880	18880	18880	70
404	20240105	135700	4777656470	18880	18890	18890	18880	185
405	20240105	135600	4774162560	18880	18880	18880	18880	24
406	20240105	135500	4773709440	18880	18880	18880	18880	0
407	20240105	135400	4773709440	18880	18870	18880	18870	186
408	20240105	135300	4770198040	18870	18870	18870	18870	57
409	20240105	135200	4769122450	18860	18860	18860	18860	7
410	20240105	135100	4768990430	18870	18850	18870	18850	470
411	20240105	135000	4760126930	18860	18850	18860	18850	371
412	20240105	134900	4753131470	18830	18840	18840	18830	52
413	20240105	134800	4752152290	18830	18840	18850	18830	1070
414	20240105	134700	4732003820	18840	18840	18840	18840	34
415	20240105	134600	4731363260	18820	18850	18850	18820	180
416	20240105	134500	4727971410	18850	18850	18850	18840	80
417	20240105	134400	4726463460	18850	18840	18850	18840	74
418	20240105	134300	4725068570	18850	18840	18850	18840	99
419	20240105	134200	4723202440	18830	18800	18830	18800	205
420	20240105	134100	4719345680	18800	18800	18800	18800	43
421	20240105	134000	4718537280	18810	18810	18810	18810	49
422	20240105	133900	4717615590	18760	18730	18760	18720	1595
423	20240105	133800	4687729040	18750	18750	18750	18750	20
424	20240105	133700	4687354040	18730	18740	18740	18730	833
425	20240105	133600	4671747430	18740	18740	18740	18740	107
426	20240105	133500	4669742250	18740	18760	18760	18740	586
427	20240105	133400	4658755890	18770	18770	18770	18770	77
428	20240105	133300	4657310600	18780	18780	18790	18780	90
429	20240105	133200	4655620090	18780	18790	18790	18770	445
430	20240105	133100	4647260970	18790	18860	18860	18790	41
431	20240105	133000	4646489180	18770	18860	18860	18740	561
432	20240105	132900	4635948440	18870	18700	18870	18700	1218
433	20240105	132800	4613066820	18700	18700	18700	18700	159
434	20240105	132700	4610093520	18700	18690	18750	18660	1483
435	20240105	132600	4582368740	18680	18630	18680	18630	1520
436	20240105	132500	4553999660	18630	18650	18660	18630	1947
437	20240105	132400	4517714210	18650	18640	18660	18640	1106
438	20240105	132300	4497091240	18640	18650	18660	18630	2159
439	20240105	132200	4456842630	18650	18650	18700	18650	921
440	20240105	132100	4439658320	18650	18670	18670	18620	1329
441	20240105	132000	4414882440	18650	18700	18720	18650	4934
442	20240105	131900	4322762340	18700	18760	18760	18700	7630
443	20240105	131800	4179724160	18760	18770	18780	18760	2481
444	20240105	131700	4133157120	18770	18780	18790	18770	840
445	20240105	131600	4117384020	18780	18810	18810	18770	6640
446	20240105	131500	3992566860	18810	18840	18840	18810	1612
447	20240105	131400	3962220790	18850	18830	18880	18830	1101
448	20240105	131300	3941486490	18830	18840	18850	18830	1447
449	20240105	131200	3914231990	18840	18910	18930	18840	10425
450	20240105	131100	3717312540	18920	18940	18940	18920	2542
451	20240105	131000	3669215330	18930	18930	18940	18930	1443
452	20240105	130900	3641896940	18930	18940	18940	18930	744
453	20240105	130800	3627810850	18940	18940	18940	18930	734
454	20240105	130700	3613915340	18930	18930	18940	18930	552
455	20240105	130600	3603463860	18940	18930	18940	18930	394
456	20240105	130500	3596004960	18930	18930	18930	18930	1
457	20240105	130400	3595986030	18930	18940	18960	18930	313
458	20240105	130300	3590059060	18960	18930	18960	18930	424
459	20240105	130200	3582032200	18940	18950	18950	18940	385
460	20240105	130100	3574738750	18940	18930	18940	18930	255
461	20240105	130000	3569910320	18930	18940	18940	18930	1530
462	20240105	125900	3540946940	18940	18940	18940	18930	204
463	20240105	125800	3537084570	18940	18940	18950	18940	175
464	20240105	125700	3533769890	18930	18930	18940	18930	810
465	20240105	125600	3518433420	18940	18940	18940	18940	226
466	20240105	125500	3514152980	18950	18950	18970	18950	29
467	20240105	125400	3513603070	18970	18950	18970	18940	70
468	20240105	125300	3512276380	18950	18940	18960	18940	762
469	20240105	125200	3497836840	18950	18960	18960	18930	178
470	20240105	125100	3494466210	18940	18940	18950	18940	430
471	20240105	125000	3486321710	18940	18950	18950	18940	387
472	20240105	124900	3478990160	18950	18950	18950	18940	377
473	20240105	124800	3471848010	18940	18950	18950	18940	388
474	20240105	124700	3464499040	18950	18950	18950	18950	6
475	20240105	124600	3464385340	18940	18950	18960	18940	1340
476	20240105	124500	3439001910	18940	18950	18950	18940	40
477	20240105	124400	3438244080	18940	18950	18960	18940	945
478	20240105	124300	3420337830	18950	18950	18950	18950	593
479	20240105	124200	3409100480	18950	18950	18950	18950	450
480	20240105	124100	3400572980	18950	18960	18960	18950	285
481	20240105	124000	3395172210	18950	18970	18980	18940	8331
482	20240105	123900	3237291830	18980	18990	18990	18960	162
483	20240105	123800	3234220070	18990	18960	18990	18960	250
484	20240105	123700	3229478690	18980	18970	18980	18960	525
485	20240105	123600	3219522640	18960	18950	18960	18940	145
486	20240105	123500	3216774780	18940	18970	18970	18940	351
487	20240105	123400	3210123630	18970	18950	18970	18950	362
488	20240105	123300	3203262660	18950	18960	18960	18950	538
489	20240105	123200	3193066960	18960	18950	18960	18950	276
490	20240105	123100	3187835790	18950	18960	18960	18950	371
491	20240105	123000	3180803530	18970	18970	18970	18960	356
492	20240105	122900	3174052100	18960	18970	18970	18960	381
493	20240105	122800	3166825700	18980	18980	18980	18980	83
494	20240105	122700	3165250360	18990	18960	18990	18950	413
495	20240105	122600	3157418870	18960	18970	18970	18950	365
496	20240105	122500	3150500000	18960	18960	18970	18960	87
497	20240105	122400	3148850450	18960	18950	18970	18950	604
498	20240105	122300	3137402010	18940	18960	18960	18940	102
499	20240105	122200	3135469290	18960	18950	18960	18940	552
500	20240105	122100	3125005440	18950	18940	18950	18940	355
501	20240105	122000	3118280180	18950	18940	18950	18940	298
502	20240105	121900	3112635990	18930	18940	18940	18930	340
503	20240105	121800	3106198050	18970	18940	18970	18930	329
504	20240105	121700	3099966450	18950	18960	18970	18940	603
505	20240105	121600	3088544420	18950	18940	18950	18940	390
506	20240105	121500	3081156920	18940	18960	18960	18940	532
507	20240105	121400	3071077570	18970	18970	18990	18970	253
508	20240105	121300	3066277380	18970	18960	19040	18960	235
509	20240105	121200	3061820930	18960	18960	18960	18930	184
510	20240105	121100	3058333240	19040	18960	19040	18960	193
511	20240105	121000	3054670400	18960	18960	18960	18940	697
512	20240105	120900	3041463800	18950	18960	18970	18950	284
513	20240105	120800	3036080500	18960	18960	18960	18940	597
514	20240105	120700	3024764740	18970	18960	18970	18960	30
515	20240105	120600	3024195880	18960	18970	18970	18960	420
516	20240105	120500	3016232580	18970	18960	18970	18960	70
517	20240105	120400	3014904920	18960	18970	18970	18960	367
518	20240105	120300	3007944390	18960	18950	19040	18930	674
519	20240105	120200	2995166400	18950	18950	18960	18950	545
520	20240105	120100	2984838500	18950	18980	18980	18930	480
521	20240105	120000	2975742500	18980	18950	18980	18950	28
522	20240105	115900	2975211570	18960	18950	18960	18930	798
523	20240105	115800	2960092880	18960	18960	18960	18960	6
524	20240105	115700	2959979120	18910	18940	18990	18910	491
525	20240105	115600	2950686890	18940	18950	18950	18910	612
526	20240105	115500	2939097780	18940	18940	18960	18890	6581
527	20240105	115400	2814676020	18950	18970	18970	18950	343
528	20240105	115300	2808169640	18980	19000	19000	18980	220
529	20240105	115200	2803992840	18980	18980	18980	18980	173
530	20240105	115100	2800709300	19090	19000	19090	19000	461
531	20240105	115000	2791931940	18940	19000	19000	18920	4464
532	20240105	114900	2707358170	19000	19000	19000	19000	24
533	20240105	114800	2706902170	19000	18950	19020	18950	4699
534	20240105	114700	2617760520	18950	18950	18950	18950	223
535	20240105	114600	2613534670	18950	18980	18980	18950	4713
536	20240105	114500	2524140500	18980	18990	18990	18980	246
537	20240105	114400	2519469420	18980	18990	18990	18980	497
538	20240105	114300	2510033120	18980	19000	19010	18980	806
539	20240105	114200	2494725330	19010	18990	19030	18980	1502
540	20240105	114100	2466205420	18980	18990	18990	18970	90
541	20240105	114000	2464497430	18980	18970	19010	18970	454
542	20240105	113900	2455871680	18940	18980	19000	18940	522
543	20240105	113800	2445964290	18940	18900	18970	18900	5105
544	20240105	113700	2349323290	18900	18920	18930	18900	1481
545	20240105	113600	2321322040	18920	18910	18920	18910	426
546	20240105	113500	2313265010	18910	18920	18920	18910	220
547	20240105	113400	2309104520	18920	18920	18920	18920	487
548	20240105	113300	2299890480	18920	18930	18930	18920	50
549	20240105	113200	2298944470	18940	18940	18940	18940	127
550	20240105	113100	2296539090	18920	18960	18970	18920	202
551	20240105	113000	2292713400	18940	18910	18940	18910	905
552	20240105	112900	2275589850	18920	18910	18920	18900	347
553	20240105	112800	2269028510	18910	18920	18920	18900	296
554	20240105	112700	2263430680	18940	18920	18940	18910	237
555	20240105	112600	2258946630	18920	18920	18920	18920	340
556	20240105	112500	2252513830	18910	18920	18920	18910	317
557	20240105	112400	2246518700	18920	18950	18950	18920	425
558	20240105	112300	2238471240	18940	18910	18940	18900	820
559	20240105	112200	2222960210	18910	18900	18910	18890	358
560	20240105	112100	2216191810	18900	18910	18910	18890	1378
561	20240105	112000	2190147950	18910	18910	18920	18900	583
562	20240105	111900	2179126990	18910	18920	18930	18910	889
563	20240105	111800	2162312390	18920	18920	18930	18910	839
564	20240105	111700	2146440060	18930	18960	18980	18930	1231
565	20240105	111600	2123111040	18960	18960	18970	18960	322
566	20240105	111500	2117005420	18970	18960	18970	18960	1073
567	20240105	111400	2096661330	18960	18970	18980	18960	617
568	20240105	111300	2084957620	18980	18970	18980	18960	565
569	20240105	111200	2074241060	18960	18980	18980	18960	336
570	20240105	111100	2067868500	18980	18960	18980	18960	556
571	20240105	111000	2057325400	18960	18970	18970	18960	670
572	20240105	110900	2044617010	18980	18980	18980	18970	155
573	20240105	110800	2041675540	18970	18990	18990	18970	167
574	20240105	110700	2038507020	18990	18990	18990	18970	114
575	20240105	110600	2036342760	18960	19000	19000	18920	761
576	20240105	110500	2021912520	19000	19010	19010	19000	185
577	20240105	110400	2018396960	19050	19010	19050	19010	287
578	20240105	110300	2012940450	19010	19050	19060	19000	1441
579	20240105	110200	1985503300	19060	19100	19110	19060	384
580	20240105	110100	1978175440	19230	19070	19240	19050	655
581	20240105	110000	1965651870	19050	19000	19060	19000	2811
582	20240105	105900	1912131720	19000	19010	19040	18990	5524
583	20240105	105800	1807153280	19000	18960	19000	18960	339
584	20240105	105700	1800717000	18970	19000	19000	18960	224
585	20240105	105600	1796469870	18970	18950	18990	18950	426
586	20240105	105500	1788395160	18950	18960	18960	18950	245
587	20240105	105400	1783749980	18960	18940	19030	18920	571
588	20240105	105300	1772922300	18940	18830	18940	18810	1459
589	20240105	105200	1745385270	18840	18850	18870	18770	4404
590	20240105	105100	1662551480	18820	18920	18930	18800	3882
591	20240105	105000	1589297700	18930	18930	19010	18930	2744
592	20240105	104900	1537224200	18930	18870	18970	18850	2935
593	20240105	104800	1481740090	18850	19050	19050	18850	10299
594	20240105	104700	1286309060	19030	19070	19100	19030	1354
595	20240105	104600	1260498590	19060	19090	19140	19050	1774
596	20240105	104500	1226680270	19090	19140	19160	19090	3262
597	20240105	104400	1164292990	19160	19140	19220	19120	1619
598	20240105	104300	1133311210	19140	19250	19250	19140	9245
599	20240105	104200	955991320	19220	19270	19280	19210	938
600	20240105	104100	937932360	19270	19300	19300	19260	716
601	20240105	104000	924135010	19300	19350	19350	19290	5701
602	20240105	103900	814062130	19350	19380	19380	19350	963
603	20240105	103800	795421530	19380	19380	19380	19380	10
604	20240105	103700	795227730	19380	19380	19400	19380	744
605	20240105	103600	780808680	19380	19380	19380	19380	25
606	20240105	103500	780324180	19380	19420	19420	19380	1020
607	20240105	103400	760533310	19440	19450	19450	19440	1003
608	20240105	103300	741034980	19450	19480	19480	19450	1827
609	20240105	103200	705474030	19490	19490	19490	19490	162
610	20240105	103100	702316650	19490	19530	19530	19490	1483
611	20240105	103000	673398640	19500	19510	19510	19500	21
612	20240105	102900	672989130	19500	19510	19510	19500	216
613	20240105	102800	668777120	19520	19520	19520	19520	4
614	20240105	102700	668699040	19510	19530	19530	19500	243
615	20240105	102600	663958060	19550	19490	19550	19490	751
616	20240105	102500	649290550	19520	19530	19530	19500	399
617	20240105	102400	641507800	19530	19560	19560	19530	106
618	20240105	102300	639437340	19560	19560	19560	19560	3
619	20240105	102200	639378660	19550	19560	19590	19550	214
620	20240105	102100	635186980	19550	19550	19550	19520	23
621	20240105	102000	634737630	19600	19600	19600	19600	0
622	20240105	101900	634737630	19600	19490	19600	19490	573
623	20240105	101800	623543230	19450	19510	19510	19450	278
624	20240105	101700	618133450	19510	19490	19510	19490	55
625	20240105	101600	617060760	19480	19460	19490	19460	386
626	20240105	101500	609538910	19440	19420	19490	19390	957
627	20240105	101400	590958080	19430	19460	19470	19430	97
628	20240105	101300	589072200	19430	19360	19430	19360	3210
629	20240105	101200	526865700	19360	19400	19410	19360	1021
630	20240105	101100	507081510	19410	19450	19460	19390	1035
631	20240105	101000	486984600	19440	19470	19470	19440	511
632	20240105	100900	477050130	19470	19510	19510	19460	2706
633	20240105	100800	424291460	19510	19510	19510	19510	236
634	20240105	100700	419687100	19510	19510	19510	19500	346
635	20240105	100600	412936660	19510	19510	19510	19500	342
636	20240105	100500	406265280	19510	19570	19570	19500	3397
637	20240105	100400	339917120	19570	19600	19610	19570	1229
638	20240105	100300	315857060	19610	19630	19630	19600	581
639	20240105	100200	304462390	19630	19630	19630	19620	514
640	20240105	100100	294377420	19630	19630	19630	19630	66
641	20240105	100000	293081840	19630	19800	19800	19630	537
642	20240105	095900	282477110	19800	19800	19800	19800	0
643	20240105	095800	282477110	19800	19700	19800	19700	79
644	20240105	095700	280919010	19690	19660	19690	19660	581
645	20240105	095600	269488110	19650	19630	19650	19630	90
646	20240105	095500	267720170	19630	19630	19630	19630	3
647	20240105	095400	267661280	19630	19630	19630	19630	91
648	20240105	095300	265874950	19630	19580	19630	19580	213
649	20240105	095200	261702070	19570	19590	19590	19560	303
650	20240105	095100	255772470	19600	19620	19620	19600	383
651	20240105	095000	248264550	19630	19690	19690	19630	2140
652	20240105	094900	206188830	19690	19700	19700	19690	71
653	20240105	094800	204790830	19690	19720	19720	19690	1007
654	20240105	094700	184947890	19720	19720	19720	19720	80
655	20240105	094600	183370290	19730	19730	19730	19730	110
656	20240105	094500	181199990	19730	19770	19800	19720	251
657	20240105	094400	176247700	19780	19800	19800	19780	3517
658	20240105	094300	106615620	19830	19830	19830	19830	0
659	20240105	094200	106615620	19830	19830	19830	19830	1
660	20240105	094100	106595790	19830	19770	19830	19770	201
661	20240105	094000	102616140	19730	19770	19770	19730	54
662	20240105	093900	101550220	19770	19730	19770	19730	333
663	20240105	093800	94975420	19720	19720	19720	19720	5
664	20240105	093700	94876820	19720	19740	19740	19720	33
665	20240105	093600	94225780	19720	19730	19730	19720	149
666	20240105	093500	91287010	19730	19730	19730	19730	0
667	20240105	093400	91287010	19730	19740	19740	19730	192
668	20240105	093300	87498840	19740	19760	19770	19740	322
669	20240105	093200	81140470	19760	19760	19760	19760	6
670	20240105	093100	81021910	19760	19750	19760	19750	10
671	20240105	093000	80824370	19750	19750	19750	19750	1
672	20240105	092900	80804620	19760	19760	19800	19760	6
673	20240105	092800	80685980	19760	19730	19800	19730	596
674	20240105	092700	68922850	19720	19730	19730	19720	169
675	20240105	092600	65588490	19720	19720	19720	19720	0
676	20240105	092500	65588490	19720	19730	19740	19720	60
677	20240105	092400	64404730	19740	19690	19740	19690	460
678	20240105	092300	55340750	19670	19670	19670	19670	0
679	20240105	092200	55340750	19670	19670	19670	19660	317
680	20240105	092100	49105460	19670	19700	19700	19670	454
681	20240105	092000	40169400	19700	19720	19720	19700	159
682	20240105	091900	37035460	19740	19740	19760	19740	479
683	20240105	091800	27579540	19740	19740	19740	19740	1
684	20240105	091700	27559800	19780	19780	19780	19780	0
685	20240105	091600	27559800	19780	19780	19780	19780	59
686	20240105	091500	26392780	19790	19790	19790	19790	54
687	20240105	091400	25324120	19790	19790	19790	19790	228
688	20240105	091300	20812000	19740	19750	19750	19720	67
689	20240105	091200	19489970	19700	19680	19710	19680	127
690	20240105	091100	16989690	19680	19680	19680	19680	23
691	20240105	091000	16537050	19680	19720	19720	19680	78
692	20240105	090900	15001480	19730	19730	19730	19730	51
693	20240105	090800	13995250	19820	19790	19820	19790	72
694	20240105	090700	12570040	19790	19790	19790	19790	0
695	20240105	090600	12570040	19790	19830	19830	19790	2
696	20240105	090500	12530420	19830	19830	19830	19830	5
697	20240105	090400	12431270	19830	19860	19880	19830	130
698	20240105	090300	9848430	19880	19870	19880	19870	18
699	20240105	090200	9490760	19880	19820	19890	19820	64
700	20240105	090100	8220740	19670	19670	19670	19670	15
701	20240105	090000	7925690	19670	19850	19850	19670	401