KissMeData/149980/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	202600	2891048110	9600	9600	9600	9600	2835
3	20240118	202500	2891048110	9600	9600	9600	9600	0
4	20240118	202400	2891048110	9600	9600	9600	9600	0
5	20240118	202300	2891048110	9600	9600	9600	9600	0
6	20240118	202200	2891048110	9600	9600	9600	9600	0
7	20240118	202100	2891048110	9600	9600	9600	9600	0
8	20240118	202000	2891048110	9600	9600	9600	9600	0
9	20240118	201900	2891048110	9600	9600	9600	9600	0
10	20240118	201800	2891048110	9600	9600	9600	9600	0
11	20240118	201700	2891048110	9600	9600	9600	9600	0
12	20240118	201600	2891048110	9600	9600	9600	9600	0
13	20240118	201500	2891048110	9600	9600	9600	9600	0
14	20240118	201400	2891048110	9600	9600	9600	9600	0
15	20240118	201300	2891048110	9600	9600	9600	9600	0
16	20240118	201200	2891048110	9600	9600	9600	9600	0
17	20240118	201100	2891048110	9600	9600	9600	9600	0
18	20240118	201000	2891048110	9600	9600	9600	9600	0
19	20240118	200900	2891048110	9600	9600	9600	9600	0
20	20240118	200800	2891048110	9600	9600	9600	9600	0
21	20240118	200700	2891048110	9600	9600	9600	9600	0
22	20240118	200600	2891048110	9600	9600	9600	9600	0
23	20240118	200500	2891048110	9600	9600	9600	9600	0
24	20240118	200400	2891048110	9600	9600	9600	9600	0
25	20240118	200300	2891048110	9600	9600	9600	9600	0
26	20240118	200200	2891048110	9600	9600	9600	9600	0
27	20240118	200100	2891048110	9600	9600	9600	9600	0
28	20240118	200000	2891048110	9600	9600	9600	9600	0
29	20240118	195900	2891048110	9600	9600	9600	9600	0
30	20240118	195800	2891048110	9600	9600	9600	9600	0
31	20240118	195700	2891048110	9600	9600	9600	9600	0
32	20240118	195600	2891048110	9600	9600	9600	9600	2835
33	20240118	195500	2891048110	9600	9600	9600	9600	0
34	20240118	195400	2891048110	9600	9600	9600	9600	0
35	20240118	195300	2891048110	9600	9600	9600	9600	0
36	20240118	195200	2891048110	9600	9600	9600	9600	0
37	20240118	195100	2891048110	9600	9600	9600	9600	0
38	20240118	195000	2891048110	9600	9600	9600	9600	0
39	20240118	194900	2891048110	9600	9600	9600	9600	0
40	20240118	194800	2891048110	9600	9600	9600	9600	0
41	20240118	194700	2891048110	9600	9600	9600	9600	0
42	20240118	194600	2891048110	9600	9600	9600	9600	0
43	20240118	194500	2891048110	9600	9600	9600	9600	0
44	20240118	194400	2891048110	9600	9600	9600	9600	0
45	20240118	194300	2891048110	9600	9600	9600	9600	0
46	20240118	194200	2891048110	9600	9600	9600	9600	0
47	20240118	194100	2891048110	9600	9600	9600	9600	0
48	20240118	194000	2891048110	9600	9600	9600	9600	0
49	20240118	193900	2891048110	9600	9600	9600	9600	0
50	20240118	193800	2891048110	9600	9600	9600	9600	0
51	20240118	193700	2891048110	9600	9600	9600	9600	0
52	20240118	193600	2891048110	9600	9600	9600	9600	0
53	20240118	193500	2891048110	9600	9600	9600	9600	0
54	20240118	193400	2891048110	9600	9600	9600	9600	0
55	20240118	193300	2891048110	9600	9600	9600	9600	0
56	20240118	193200	2891048110	9600	9600	9600	9600	0
57	20240118	193100	2891048110	9600	9600	9600	9600	0
58	20240118	193000	2891048110	9600	9600	9600	9600	0
59	20240118	192900	2891048110	9600	9600	9600	9600	0
60	20240118	192800	2891048110	9600	9600	9600	9600	0
61	20240118	192700	2891048110	9600	9600	9600	9600	0
62	20240118	192600	2891048110	9600	9600	9600	9600	2835
63	20240118	192500	2891048110	9600	9600	9600	9600	0
64	20240118	192400	2891048110	9600	9600	9600	9600	0
65	20240118	192300	2891048110	9600	9600	9600	9600	0
66	20240118	192200	2891048110	9600	9600	9600	9600	0
67	20240118	192100	2891048110	9600	9600	9600	9600	0
68	20240118	192000	2891048110	9600	9600	9600	9600	0
69	20240118	191900	2891048110	9600	9600	9600	9600	0
70	20240118	191800	2891048110	9600	9600	9600	9600	0
71	20240118	191700	2891048110	9600	9600	9600	9600	0
72	20240118	191600	2891048110	9600	9600	9600	9600	0
73	20240118	191500	2891048110	9600	9600	9600	9600	0
74	20240118	191400	2891048110	9600	9600	9600	9600	0
75	20240118	191300	2891048110	9600	9600	9600	9600	0
76	20240118	191200	2891048110	9600	9600	9600	9600	0
77	20240118	191100	2891048110	9600	9600	9600	9600	0
78	20240118	191000	2891048110	9600	9600	9600	9600	0
79	20240118	190900	2891048110	9600	9600	9600	9600	0
80	20240118	190800	2891048110	9600	9600	9600	9600	0
81	20240118	190700	2891048110	9600	9600	9600	9600	0
82	20240118	190600	2891048110	9600	9600	9600	9600	0
83	20240118	190500	2891048110	9600	9600	9600	9600	0
84	20240118	190400	2891048110	9600	9600	9600	9600	0
85	20240118	190300	2891048110	9600	9600	9600	9600	0
86	20240118	190200	2891048110	9600	9600	9600	9600	0
87	20240118	190100	2891048110	9600	9600	9600	9600	0
88	20240118	190000	2891048110	9600	9600	9600	9600	0
89	20240118	185900	2891048110	9600	9600	9600	9600	0
90	20240118	185800	2891048110	9600	9600	9600	9600	0
91	20240118	185700	2891048110	9600	9600	9600	9600	0
92	20240118	185600	2891048110	9600	9600	9600	9600	2835
93	20240118	185500	2891048110	9600	9600	9600	9600	0
94	20240118	185400	2891048110	9600	9600	9600	9600	0
95	20240118	185300	2891048110	9600	9600	9600	9600	0
96	20240118	185200	2891048110	9600	9600	9600	9600	0
97	20240118	185100	2891048110	9600	9600	9600	9600	0
98	20240118	185000	2891048110	9600	9600	9600	9600	0
99	20240118	184900	2891048110	9600	9600	9600	9600	0
100	20240118	184800	2891048110	9600	9600	9600	9600	0
101	20240118	184700	2891048110	9600	9600	9600	9600	0
102	20240118	184600	2891048110	9600	9600	9600	9600	0
103	20240118	184500	2891048110	9600	9600	9600	9600	0
104	20240118	184400	2891048110	9600	9600	9600	9600	0
105	20240118	184300	2891048110	9600	9600	9600	9600	0
106	20240118	184200	2891048110	9600	9600	9600	9600	0
107	20240118	184100	2891048110	9600	9600	9600	9600	0
108	20240118	184000	2891048110	9600	9600	9600	9600	0
109	20240118	183900	2891048110	9600	9600	9600	9600	0
110	20240118	183800	2891048110	9600	9600	9600	9600	0
111	20240118	183700	2891048110	9600	9600	9600	9600	0
112	20240118	183600	2891048110	9600	9600	9600	9600	0
113	20240118	183500	2891048110	9600	9600	9600	9600	0
114	20240118	183400	2891048110	9600	9600	9600	9600	0
115	20240118	183300	2891048110	9600	9600	9600	9600	0
116	20240118	183200	2891048110	9600	9600	9600	9600	0
117	20240118	183100	2891048110	9600	9600	9600	9600	0
118	20240118	183000	2891048110	9600	9600	9600	9600	0
119	20240118	182900	2891048110	9600	9600	9600	9600	0
120	20240118	182800	2891048110	9600	9600	9600	9600	0
121	20240118	182700	2891048110	9600	9600	9600	9600	0
122	20240118	182600	2891048110	9600	9600	9600	9600	2835
123	20240118	182500	2891048110	9600	9600	9600	9600	0
124	20240118	182400	2891048110	9600	9600	9600	9600	0
125	20240118	182300	2891048110	9600	9600	9600	9600	0
126	20240118	182200	2891048110	9600	9600	9600	9600	0
127	20240118	182100	2891048110	9600	9600	9600	9600	0
128	20240118	182000	2891048110	9600	9600	9600	9600	0
129	20240118	181900	2891048110	9600	9600	9600	9600	0
130	20240118	181800	2891048110	9600	9600	9600	9600	0
131	20240118	181700	2891048110	9600	9600	9600	9600	0
132	20240118	181600	2891048110	9600	9600	9600	9600	0
133	20240118	181500	2891048110	9600	9600	9600	9600	0
134	20240118	181400	2891048110	9600	9600	9600	9600	0
135	20240118	181300	2891048110	9600	9600	9600	9600	0
136	20240118	181200	2891048110	9600	9600	9600	9600	0
137	20240118	181100	2891048110	9600	9600	9600	9600	0
138	20240118	181000	2891048110	9600	9600	9600	9600	0
139	20240118	180900	2891048110	9600	9600	9600	9600	0
140	20240118	180800	2891048110	9600	9600	9600	9600	0
141	20240118	180700	2891048110	9600	9600	9600	9600	0
142	20240118	180600	2891048110	9600	9600	9600	9600	0
143	20240118	180500	2891048110	9600	9600	9600	9600	0
144	20240118	180400	2891048110	9600	9600	9600	9600	0
145	20240118	180300	2891048110	9600	9600	9600	9600	0
146	20240118	180200	2891048110	9600	9600	9600	9600	0
147	20240118	180100	2891048110	9600	9600	9600	9600	0
148	20240118	180000	2891048110	9600	9600	9600	9600	0
149	20240118	175900	2891048110	9600	9600	9600	9600	0
150	20240118	175800	2891048110	9600	9600	9600	9600	0
151	20240118	175700	2891048110	9600	9600	9600	9600	0
152	20240118	175600	2891048110	9600	9600	9600	9600	2835
153	20240118	175500	2891048110	9600	9600	9600	9600	0
154	20240118	175400	2891048110	9600	9600	9600	9600	0
155	20240118	175300	2891048110	9600	9600	9600	9600	0
156	20240118	175200	2891048110	9600	9600	9600	9600	0
157	20240118	175100	2891048110	9600	9600	9600	9600	0
158	20240118	175000	2891048110	9600	9600	9600	9600	0
159	20240118	174900	2891048110	9600	9600	9600	9600	0
160	20240118	174800	2891048110	9600	9600	9600	9600	0
161	20240118	174700	2891048110	9600	9600	9600	9600	0
162	20240118	174600	2891048110	9600	9600	9600	9600	0
163	20240118	174500	2891048110	9600	9600	9600	9600	0
164	20240118	174400	2891048110	9600	9600	9600	9600	0
165	20240118	174300	2891048110	9600	9600	9600	9600	0
166	20240118	174200	2891048110	9600	9600	9600	9600	0
167	20240118	174100	2891048110	9600	9600	9600	9600	0
168	20240118	174000	2891048110	9600	9600	9600	9600	0
169	20240118	173900	2891048110	9600	9600	9600	9600	0
170	20240118	173800	2891048110	9600	9600	9600	9600	0
171	20240118	173700	2891048110	9600	9600	9600	9600	0
172	20240118	173600	2891048110	9600	9600	9600	9600	0
173	20240118	173500	2891048110	9600	9600	9600	9600	0
174	20240118	173400	2891048110	9600	9600	9600	9600	0
175	20240118	173300	2891048110	9600	9600	9600	9600	0
176	20240118	173200	2891048110	9600	9600	9600	9600	0
177	20240118	173100	2891048110	9600	9600	9600	9600	0
178	20240118	173000	2891048110	9600	9600	9600	9600	0
179	20240118	172900	2891048110	9600	9600	9600	9600	0
180	20240118	172800	2891048110	9600	9600	9600	9600	0
181	20240118	172700	2891048110	9600	9600	9600	9600	0
182	20240118	172600	2891048110	9600	9600	9600	9600	2835
183	20240118	172500	2891048110	9600	9600	9600	9600	0
184	20240118	172400	2891048110	9600	9600	9600	9600	0
185	20240118	172300	2891048110	9600	9600	9600	9600	0
186	20240118	172200	2891048110	9600	9600	9600	9600	0
187	20240118	172100	2891048110	9600	9600	9600	9600	0
188	20240118	172000	2891048110	9600	9600	9600	9600	0
189	20240118	171900	2891048110	9600	9600	9600	9600	0
190	20240118	171800	2891048110	9600	9600	9600	9600	0
191	20240118	171700	2891048110	9600	9600	9600	9600	0
192	20240118	171600	2891048110	9600	9600	9600	9600	0
193	20240118	171500	2891048110	9600	9600	9600	9600	0
194	20240118	171400	2891048110	9600	9600	9600	9600	0
195	20240118	171300	2891048110	9600	9600	9600	9600	0
196	20240118	171200	2891048110	9600	9600	9600	9600	0
197	20240118	171100	2891048110	9600	9600	9600	9600	0
198	20240118	171000	2891048110	9600	9600	9600	9600	0
199	20240118	170900	2891048110	9600	9600	9600	9600	0
200	20240118	170800	2891048110	9600	9600	9600	9600	0
201	20240118	170700	2891048110	9600	9600	9600	9600	0
202	20240118	170600	2891048110	9600	9600	9600	9600	0
203	20240118	170500	2891048110	9600	9600	9600	9600	0
204	20240118	170400	2891048110	9600	9600	9600	9600	0
205	20240118	170300	2891048110	9600	9600	9600	9600	0
206	20240118	170200	2891048110	9600	9600	9600	9600	0
207	20240118	170100	2891048110	9600	9600	9600	9600	0
208	20240118	170000	2891048110	9600	9600	9600	9600	0
209	20240118	165900	2891048110	9600	9600	9600	9600	0
210	20240118	165800	2891048110	9600	9600	9600	9600	0
211	20240118	165700	2891048110	9600	9600	9600	9600	0
212	20240118	165600	2891048110	9600	9600	9600	9600	2835
213	20240118	165500	2891048110	9600	9600	9600	9600	0
214	20240118	165400	2891048110	9600	9600	9600	9600	0
215	20240118	165300	2891048110	9600	9600	9600	9600	0
216	20240118	165200	2891048110	9600	9600	9600	9600	0
217	20240118	165100	2891048110	9600	9600	9600	9600	0
218	20240118	165000	2891048110	9600	9600	9600	9600	0
219	20240118	164900	2891048110	9600	9600	9600	9600	0
220	20240118	164800	2891048110	9600	9600	9600	9600	0
221	20240118	164700	2891048110	9600	9600	9600	9600	0
222	20240118	164600	2891048110	9600	9600	9600	9600	0
223	20240118	164500	2891048110	9600	9600	9600	9600	0
224	20240118	164400	2891048110	9600	9600	9600	9600	0
225	20240118	164300	2891048110	9600	9600	9600	9600	0
226	20240118	164200	2891048110	9600	9600	9600	9600	0
227	20240118	164100	2891048110	9600	9600	9600	9600	0
228	20240118	164000	2891048110	9600	9600	9600	9600	0
229	20240118	163900	2891048110	9600	9600	9600	9600	0
230	20240118	163800	2891048110	9600	9600	9600	9600	0
231	20240118	163700	2891048110	9600	9600	9600	9600	0
232	20240118	163600	2891048110	9600	9600	9600	9600	0
233	20240118	163500	2891048110	9600	9600	9600	9600	0
234	20240118	163400	2891048110	9600	9600	9600	9600	0
235	20240118	163300	2891048110	9600	9600	9600	9600	0
236	20240118	163200	2891048110	9600	9600	9600	9600	0
237	20240118	163100	2891048110	9600	9600	9600	9600	0
238	20240118	163000	2891048110	9600	9600	9600	9600	0
239	20240118	162900	2891048110	9600	9600	9600	9600	0
240	20240118	162800	2891048110	9600	9600	9600	9600	0
241	20240118	162700	2891048110	9600	9600	9600	9600	0
242	20240118	162600	2891048110	9600	9600	9600	9600	2835
243	20240118	162500	2891048110	9600	9600	9600	9600	0
244	20240118	162400	2891048110	9600	9600	9600	9600	0
245	20240118	162300	2891048110	9600	9600	9600	9600	0
246	20240118	162200	2891048110	9600	9600	9600	9600	0
247	20240118	162100	2891048110	9600	9600	9600	9600	0
248	20240118	162000	2891048110	9600	9600	9600	9600	0
249	20240118	161900	2891048110	9600	9600	9600	9600	0
250	20240118	161800	2891048110	9600	9600	9600	9600	0
251	20240118	161700	2891048110	9600	9600	9600	9600	0
252	20240118	161600	2891048110	9600	9600	9600	9600	0
253	20240118	161500	2891048110	9600	9600	9600	9600	0
254	20240118	161400	2891048110	9600	9600	9600	9600	0
255	20240118	161300	2891048110	9600	9600	9600	9600	0
256	20240118	161200	2891048110	9600	9600	9600	9600	0
257	20240118	161100	2891048110	9600	9600	9600	9600	0
258	20240118	161000	2891048110	9600	9600	9600	9600	0
259	20240118	160900	2891048110	9600	9600	9600	9600	0
260	20240118	160800	2891048110	9600	9600	9600	9600	0
261	20240118	160700	2891048110	9600	9600	9600	9600	0
262	20240118	160600	2891048110	9600	9600	9600	9600	0
263	20240118	160500	2891048110	9600	9600	9600	9600	0
264	20240118	160400	2891048110	9600	9600	9600	9600	0
265	20240118	160300	2891048110	9600	9600	9600	9600	0
266	20240118	160200	2891048110	9600	9600	9600	9600	0
267	20240118	160100	2891048110	9600	9600	9600	9600	0
268	20240118	160000	2891048110	9600	9600	9600	9600	0
269	20240118	155900	2891048110	9600	9600	9600	9600	0
270	20240118	155800	2891048110	9600	9600	9600	9600	0
271	20240118	155700	2891048110	9600	9600	9600	9600	0
272	20240118	155600	2891048110	9600	9600	9600	9600	2835
273	20240118	155500	2891048110	9600	9600	9600	9600	0
274	20240118	155400	2891048110	9600	9600	9600	9600	0
275	20240118	155300	2891048110	9600	9600	9600	9600	0
276	20240118	155200	2891048110	9600	9600	9600	9600	0
277	20240118	155100	2891048110	9600	9600	9600	9600	0
278	20240118	155000	2891048110	9600	9600	9600	9600	0
279	20240118	154900	2891048110	9600	9600	9600	9600	0
280	20240118	154800	2891048110	9600	9600	9600	9600	0
281	20240118	154700	2891048110	9600	9600	9600	9600	0
282	20240118	154600	2891048110	9600	9600	9600	9600	0
283	20240118	154500	2891048110	9600	9600	9600	9600	0
284	20240118	154400	2891048110	9600	9600	9600	9600	0
285	20240118	154300	2891048110	9600	9600	9600	9600	0
286	20240118	154200	2891048110	9600	9600	9600	9600	0
287	20240118	154100	2891048110	9600	9600	9600	9600	0
288	20240118	154000	2891048110	9600	9600	9600	9600	0
289	20240118	153900	2891048110	9600	9600	9600	9600	0
290	20240118	153800	2891048110	9600	9600	9600	9600	0
291	20240118	153700	2891048110	9600	9600	9600	9600	0
292	20240118	153600	2891048110	9600	9600	9600	9600	0
293	20240118	153500	2891048110	9600	9600	9600	9600	0
294	20240118	153400	2891048110	9600	9600	9600	9600	0
295	20240118	153300	2891048110	9600	9600	9600	9600	0
296	20240118	153200	2891048110	9600	9600	9600	9600	0
297	20240118	153100	2891048110	9600	9600	9600	9600	0
298	20240118	153000	2891048110	9600	9600	9600	9600	2835
299	20240118	152900	2863832110	9630	9630	9630	9630	0
300	20240118	152800	2863832110	9630	9630	9630	9630	0
301	20240118	152700	2863832110	9630	9630	9630	9630	0
302	20240118	152600	2863832110	9630	9630	9630	9630	0
303	20240118	152500	2863832110	9630	9630	9630	9630	0
304	20240118	152400	2863832110	9630	9630	9630	9630	0
305	20240118	152300	2863832110	9630	9630	9630	9630	0
306	20240118	152200	2863832110	9630	9630	9630	9630	0
307	20240118	152100	2863832110	9630	9630	9630	9630	0
308	20240118	152000	2863832110	9630	9630	9630	9630	0
309	20240118	151900	2863832110	9630	9590	9640	9580	530
310	20240118	151800	2858745130	9650	9530	9650	9530	1314
311	20240118	151700	2846154370	9580	9570	9580	9560	144
312	20240118	151600	2844775790	9530	9570	9580	9530	705
313	20240118	151500	2838043650	9570	9550	9570	9550	144
314	20240118	151400	2836668270	9550	9550	9550	9550	9
315	20240118	151300	2836582320	9580	9580	9580	9580	1
316	20240118	151200	2836572740	9540	9570	9580	9540	544
317	20240118	151100	2831370670	9570	9570	9570	9570	1
318	20240118	151000	2831361100	9570	9580	9590	9540	1001
319	20240118	150900	2821795630	9560	9540	9560	9540	834
320	20240118	150800	2813838050	9540	9530	9550	9530	274
321	20240118	150700	2811225860	9510	9490	9530	9490	413
322	20240118	150600	2807300250	9480	9410	9480	9410	5516
323	20240118	150500	2755375570	9400	9390	9430	9390	1207
324	20240118	150400	2744032920	9410	9390	9410	9380	711
325	20240118	150300	2737354550	9390	9400	9400	9390	1467
326	20240118	150200	2723574690	9390	9390	9400	9380	488
327	20240118	150100	2718992540	9390	9400	9400	9380	1591
328	20240118	150000	2704047660	9390	9380	9410	9370	1902
329	20240118	145900	2686187230	9370	9370	9390	9370	841
330	20240118	145800	2678302730	9370	9380	9400	9370	2277
331	20240118	145700	2656943880	9390	9390	9400	9380	1582
332	20240118	145600	2642095070	9390	9380	9400	9380	809
333	20240118	145500	2634493400	9390	9410	9420	9380	1879
334	20240118	145400	2616838590	9410	9420	9420	9380	2382
335	20240118	145300	2594438450	9410	9430	9430	9410	1121
336	20240118	145200	2583888070	9420	9420	9430	9410	1834
337	20240118	145100	2566609490	9420	9430	9430	9420	1622
338	20240118	145000	2551328620	9430	9430	9450	9420	906
339	20240118	144900	2542781930	9430	9420	9440	9420	1668
340	20240118	144800	2527053560	9420	9420	9440	9410	2153
341	20240118	144700	2506770980	9430	9430	9440	9410	657
342	20240118	144600	2500578040	9420	9450	9470	9420	3242
343	20240118	144500	2469974140	9450	9450	9450	9430	1637
344	20240118	144400	2454520320	9450	9460	9460	9440	931
345	20240118	144300	2445715170	9440	9460	9480	9440	1744
346	20240118	144200	2429228840	9460	9450	9470	9440	1590
347	20240118	144100	2414203890	9450	9450	9450	9430	1012
348	20240118	144000	2404642600	9460	9450	9470	9440	2011
349	20240118	143900	2385624670	9460	9430	9480	9420	1275
350	20240118	143800	2373581790	9440	9430	9460	9430	2119
351	20240118	143700	2353582400	9440	9420	9460	9410	2400
352	20240118	143600	2330939360	9410	9430	9440	9410	681
353	20240118	143500	2324524790	9420	9410	9430	9380	2027
354	20240118	143400	2305435100	9400	9390	9410	9360	3366
355	20240118	143300	2273862360	9390	9390	9420	9390	1516
356	20240118	143200	2259622470	9390	9410	9410	9390	1814
357	20240118	143100	2242579020	9410	9420	9420	9400	1832
358	20240118	143000	2225344540	9420	9390	9420	9360	1458
359	20240118	142900	2211653490	9360	9400	9400	9360	2720
360	20240118	142800	2186137620	9400	9410	9420	9390	1899
361	20240118	142700	2168281790	9410	9450	9450	9400	2812
362	20240118	142600	2141814170	9450	9450	9460	9420	1683
363	20240118	142500	2125941930	9440	9450	9460	9420	2649
364	20240118	142400	2100953960	9460	9470	9480	9460	1064
365	20240118	142300	2090879770	9480	9500	9500	9460	1830
366	20240118	142200	2073540960	9510	9510	9530	9500	1828
367	20240118	142100	2056152360	9510	9470	9510	9470	1477
368	20240118	142000	2042132940	9500	9520	9520	9470	1689
369	20240118	141900	2026116610	9520	9490	9520	9470	2363
370	20240118	141800	2003718320	9500	9500	9500	9500	2108
371	20240118	141700	1983692320	9530	9530	9530	9500	2681
372	20240118	141600	1958207960	9530	9530	9540	9510	910
373	20240118	141500	1949538430	9510	9510	9530	9500	1967
374	20240118	141400	1930822580	9520	9520	9560	9510	1715
375	20240118	141300	1914500790	9510	9500	9540	9500	1171
376	20240118	141200	1903355450	9510	9520	9530	9500	2072
377	20240118	141100	1883659710	9530	9530	9550	9500	1894
378	20240118	141000	1865627440	9540	9520	9540	9510	856
379	20240118	140900	1857475300	9530	9570	9570	9530	877
380	20240118	140800	1849105220	9560	9590	9590	9550	1814
381	20240118	140700	1831763840	9560	9540	9570	9540	1654
382	20240118	140600	1815946300	9550	9560	9570	9550	1623
383	20240118	140500	1800442260	9560	9590	9600	9550	1719
384	20240118	140400	1783991470	9590	9610	9610	9580	41
385	20240118	140300	1783598270	9610	9620	9620	9610	951
386	20240118	140200	1774451650	9630	9630	9640	9620	275
387	20240118	140100	1771804900	9630	9610	9630	9610	49
388	20240118	140000	1771333500	9610	9580	9680	9560	151
389	20240118	135900	1769879230	9540	9530	9570	9530	161
390	20240118	135800	1768342920	9520	9540	9550	9510	420
391	20240118	135700	1764341960	9510	9510	9530	9510	484
392	20240118	135600	1759737710	9510	9530	9530	9510	306
393	20240118	135500	1756824770	9520	9530	9540	9520	72
394	20240118	135400	1756138670	9520	9510	9580	9510	81
395	20240118	135300	1755366400	9510	9540	9540	9510	244
396	20240118	135200	1753039270	9540	9540	9560	9540	329
397	20240118	135100	1749897360	9540	9560	9600	9540	352
398	20240118	135000	1746529410	9560	9550	9560	9550	117
399	20240118	134900	1745411800	9570	9570	9570	9550	3426
400	20240118	134800	1712687180	9570	9570	9570	9570	164
401	20240118	134700	1711117700	9570	9590	9590	9570	1401
402	20240118	134600	1697695160	9590	9590	9590	9580	2201
403	20240118	134500	1676589660	9590	9590	9600	9590	321
404	20240118	134400	1673511250	9590	9600	9610	9590	318
405	20240118	134300	1670458270	9590	9590	9590	9590	114
406	20240118	134200	1669365010	9590	9590	9600	9590	1046
407	20240118	134100	1659333730	9590	9590	9590	9590	199
408	20240118	134000	1657425320	9610	9600	9610	9590	76
409	20240118	133900	1656695940	9600	9600	9610	9600	68
410	20240118	133800	1656042990	9600	9600	9600	9590	124
411	20240118	133700	1654852730	9600	9610	9610	9600	1549
412	20240118	133600	1639977250	9620	9650	9650	9620	2065
413	20240118	133500	1620089770	9650	9650	9660	9650	30
414	20240118	133400	1619800220	9660	9650	9660	9650	74
415	20240118	133300	1619085790	9660	9650	9660	9650	143
416	20240118	133200	1617704510	9660	9660	9660	9650	33
417	20240118	133100	1617385980	9650	9650	9650	9650	2
418	20240118	133000	1617366680	9650	9670	9670	9650	36
419	20240118	132900	1617019000	9670	9660	9670	9660	16
420	20240118	132800	1616864420	9650	9660	9670	9650	181
421	20240118	132700	1615115920	9660	9670	9670	9660	5
422	20240118	132600	1615067610	9670	9670	9670	9670	472
423	20240118	132500	1610503370	9680	9680	9680	9680	77
424	20240118	132400	1609758010	9680	9690	9690	9680	21
425	20240118	132300	1609554720	9680	9680	9680	9680	0
426	20240118	132200	1609554720	9680	9690	9690	9680	11
427	20240118	132100	1609448230	9700	9690	9700	9690	354
428	20240118	132000	1606014520	9680	9690	9690	9680	104
429	20240118	131900	1605007330	9690	9690	9690	9690	46
430	20240118	131800	1604561590	9700	9720	9720	9700	98
431	20240118	131700	1603610360	9730	9730	9730	9730	0
432	20240118	131600	1603610360	9730	9730	9730	9730	4
433	20240118	131500	1603571440	9740	9740	9740	9740	394
434	20240118	131400	1599733880	9750	9730	9750	9730	206
435	20240118	131300	1597726460	9740	9740	9740	9740	300
436	20240118	131200	1594804460	9740	9720	9740	9720	101
437	20240118	131100	1593821940	9730	9740	9740	9720	104
438	20240118	131000	1592809030	9730	9720	9730	9720	108
439	20240118	130900	1591759240	9720	9720	9720	9720	2
440	20240118	130800	1591739800	9720	9730	9730	9720	945
441	20240118	130700	1582544960	9740	9740	9740	9740	347
442	20240118	130600	1579165180	9760	9760	9760	9760	192
443	20240118	130500	1577291260	9760	9740	9760	9740	374
444	20240118	130400	1573642570	9740	9740	9740	9740	2
445	20240118	130300	1573623090	9740	9740	9740	9740	2
446	20240118	130200	1573603610	9730	9730	9730	9730	0
447	20240118	130100	1573603610	9730	9730	9730	9730	390
448	20240118	130000	1569808910	9730	9730	9730	9730	224
449	20240118	125900	1567629390	9740	9740	9740	9740	2
450	20240118	125800	1567609910	9750	9750	9750	9750	5
451	20240118	125700	1567561160	9750	9740	9750	9740	5
452	20240118	125600	1567512440	9760	9760	9760	9760	0
453	20240118	125500	1567512440	9760	9750	9760	9750	517
454	20240118	125400	1562468530	9750	9740	9750	9730	129
455	20240118	125300	1561212370	9730	9740	9740	9730	10
456	20240118	125200	1561115010	9750	9750	9750	9750	2
457	20240118	125100	1561095510	9760	9750	9760	9750	4
458	20240118	125000	1561056490	9760	9740	9760	9740	235
459	20240118	124900	1558765930	9740	9740	9740	9740	50
460	20240118	124800	1558278930	9740	9740	9750	9740	19
461	20240118	124700	1558093710	9730	9730	9730	9730	2
462	20240118	124600	1558074250	9730	9730	9730	9730	86
463	20240118	124500	1557237470	9730	9730	9730	9730	668
464	20240118	124400	1550737830	9740	9740	9750	9730	156
465	20240118	124300	1549216920	9740	9750	9750	9740	339
466	20240118	124200	1545912850	9740	9720	9740	9720	601
467	20240118	124100	1540070350	9730	9730	9730	9730	398
468	20240118	124000	1536197810	9730	9720	9730	9720	102
469	20240118	123900	1535205370	9720	9720	9720	9720	1
470	20240118	123800	1535195650	9730	9730	9730	9730	0
471	20240118	123700	1535195650	9730	9700	9730	9700	630
472	20240118	123600	1529074190	9670	9670	9670	9670	0
473	20240118	123500	1529074190	9670	9670	9670	9670	0
474	20240118	123400	1529074190	9670	9680	9680	9670	200
475	20240118	123300	1527139900	9770	9680	9770	9680	553
476	20240118	123200	1521761870	9670	9670	9680	9670	68
477	20240118	123100	1521104290	9660	9650	9660	9640	3
478	20240118	123000	1521075340	9650	9620	9650	9620	496
479	20240118	122900	1516289970	9620	9610	9620	9610	440
480	20240118	122800	1512061470	9650	9640	9650	9640	3
481	20240118	122700	1512032540	9610	9640	9640	9610	435
482	20240118	122600	1507851530	9620	9590	9620	9590	12
483	20240118	122500	1507736180	9600	9610	9610	9600	456
484	20240118	122400	1503357920	9610	9610	9610	9610	437
485	20240118	122300	1499158350	9600	9660	9660	9600	14
486	20240118	122200	1499023830	9600	9650	9650	9600	316
487	20240118	122100	1495990130	9600	9630	9630	9600	414
488	20240118	122000	1492015530	9630	9630	9630	9630	7
489	20240118	121900	1491948120	9630	9600	9630	9600	433
490	20240118	121800	1487791230	9600	9600	9640	9600	313
491	20240118	121700	1484786390	9610	9600	9610	9590	128
492	20240118	121600	1483557660	9590	9610	9610	9590	436
493	20240118	121500	1479372500	9620	9620	9620	9590	438
494	20240118	121400	1475171040	9610	9590	9610	9590	12
495	20240118	121300	1475055920	9590	9590	9590	9580	407
496	20240118	121200	1471154760	9580	9600	9600	9580	444
497	20240118	121100	1466896910	9590	9590	9590	9590	0
498	20240118	121000	1466896910	9590	9600	9600	9590	543
499	20240118	120900	1461687160	9600	9600	9600	9600	305
500	20240118	120800	1458759160	9600	9600	9600	9600	8
501	20240118	120700	1458682360	9600	9600	9600	9600	305
502	20240118	120600	1455754360	9600	9600	9600	9600	312
503	20240118	120500	1452759160	9680	9610	9680	9610	402
504	20240118	120400	1448895800	9610	9600	9610	9570	814
505	20240118	120300	1441080930	9570	9570	9570	9570	305
506	20240118	120200	1438162080	9570	9590	9600	9570	211
507	20240118	120100	1436136750	9580	9570	9580	9560	521
508	20240118	120000	1431153720	9570	9580	9580	9570	792
509	20240118	115900	1423569080	9580	9590	9590	9580	65
510	20240118	115800	1422945880	9580	9580	9580	9580	452
511	20240118	115700	1418615720	9590	9590	9590	9580	1378
512	20240118	115600	1405405880	9590	9590	9590	9590	10
513	20240118	115500	1405309980	9590	9600	9600	9590	651
514	20240118	115400	1399066430	9630	9620	9630	9600	1175
515	20240118	115300	1387766070	9590	9590	9590	9590	19
516	20240118	115200	1387583860	9600	9610	9610	9600	2745
517	20240118	115100	1361226630	9620	9610	9620	9610	417
518	20240118	115000	1357219180	9620	9610	9620	9610	607
519	20240118	114900	1351381280	9610	9610	9610	9600	961
520	20240118	114800	1342155260	9620	9620	9620	9600	1377
521	20240118	114700	1328919300	9660	9660	9660	9660	5
522	20240118	114600	1328871000	9620	9630	9630	9610	475
523	20240118	114500	1324301070	9650	9620	9650	9620	501
524	20240118	114400	1319480040	9620	9620	9620	9620	23
525	20240118	114300	1319258780	9630	9640	9640	9620	1414
526	20240118	114200	1305647830	9670	9640	9670	9630	122
527	20240118	114100	1304471810	9640	9640	9640	9640	319
528	20240118	114000	1301396650	9670	9640	9670	9640	315
529	20240118	113900	1298359990	9640	9640	9640	9640	52
530	20240118	113800	1297858710	9650	9650	9660	9640	816
531	20240118	113700	1289985440	9650	9680	9680	9650	416
532	20240118	113600	1285969330	9680	9650	9680	9650	10
533	20240118	113500	1285872770	9650	9670	9670	9650	344
534	20240118	113400	1282553030	9670	9700	9700	9660	1522
535	20240118	113300	1267844400	9700	9700	9700	9700	6
536	20240118	113200	1267786200	9660	9720	9720	9660	440
537	20240118	113100	1263530670	9690	9690	9690	9670	435
538	20240118	113000	1259324140	9660	9670	9690	9660	246
539	20240118	112900	1256946770	9670	9690	9690	9670	307
540	20240118	112800	1253978040	9670	9670	9670	9670	422
541	20240118	112700	1249897300	9700	9660	9700	9660	4
542	20240118	112600	1249858580	9670	9680	9680	9670	448
543	20240118	112500	1245526320	9680	9690	9690	9670	419
544	20240118	112400	1241473830	9690	9700	9700	9690	193
545	20240118	112300	1239601750	9730	9700	9730	9680	318
546	20240118	112200	1236522970	9700	9670	9700	9670	445
547	20240118	112100	1232219760	9670	9670	9670	9670	16
548	20240118	112000	1232065040	9680	9690	9690	9670	407
549	20240118	111900	1228124540	9710	9710	9730	9690	453
550	20240118	111800	1223729600	9700	9700	9700	9700	1035
551	20240118	111700	1213690100	9700	9730	9730	9690	312
552	20240118	111600	1210665210	9730	9690	9730	9690	885
553	20240118	111500	1202088410	9680	9680	9680	9680	10
554	20240118	111400	1201991610	9680	9680	9680	9660	746
555	20240118	111300	1194776430	9680	9670	9690	9670	440
556	20240118	111200	1190519030	9670	9670	9670	9670	215
557	20240118	111100	1188439980	9680	9690	9690	9680	1888
558	20240118	111000	1170163780	9690	9710	9710	9690	1459
559	20240118	110900	1156002320	9710	9710	9710	9710	221
560	20240118	110800	1153856410	9710	9710	9710	9710	305
561	20240118	110700	1150894860	9720	9720	9720	9710	373
562	20240118	110600	1147272020	9720	9720	9730	9720	10
563	20240118	110500	1147174760	9720	9720	9720	9720	858
564	20240118	110400	1138835000	9730	9720	9730	9710	413
565	20240118	110300	1134822970	9720	9720	9720	9720	41
566	20240118	110200	1134424450	9720	9720	9720	9710	610
567	20240118	110100	1128496730	9720	9720	9720	9720	313
568	20240118	110000	1125454370	9720	9750	9750	9720	1613
569	20240118	105900	1109768260	9730	9760	9760	9730	594
570	20240118	105800	1103988610	9760	9730	9760	9710	235
571	20240118	105700	1101701110	9720	9730	9770	9720	3204
572	20240118	105600	1070556660	9730	9720	9730	9720	363
573	20240118	105500	1067027850	9730	9720	9730	9720	148
574	20240118	105400	1065588940	9730	9730	9730	9720	330
575	20240118	105300	1062380770	9750	9720	9750	9720	706
576	20240118	105200	1055513600	9720	9720	9720	9720	56
577	20240118	105100	1054969280	9720	9730	9730	9720	323
578	20240118	105000	1051827910	9760	9760	9760	9720	444
579	20240118	104900	1047505120	9720	9720	9770	9720	128
580	20240118	104800	1046256610	9720	9730	9730	9720	305
581	20240118	104700	1043290220	9740	9720	9740	9720	859
582	20240118	104600	1034932680	9720	9740	9740	9720	46
583	20240118	104500	1034484920	9720	9740	9740	9720	717
584	20240118	104400	1027511650	9740	9740	9750	9730	686
585	20240118	104300	1020836480	9750	9740	9770	9740	530
586	20240118	104200	1015668400	9740	9760	9760	9740	1638
587	20240118	104100	999700360	9760	9760	9760	9760	315
588	20240118	104000	996625960	9800	9760	9800	9750	71
589	20240118	103900	995933350	9760	9820	9820	9750	3021
590	20240118	103800	966362890	9790	9820	9820	9790	667
591	20240118	103700	959831040	9820	9810	9820	9790	3932
592	20240118	103600	921292740	9820	9820	9820	9820	305
593	20240118	103500	918297640	9830	9830	9830	9820	445
594	20240118	103400	913924670	9880	9830	9880	9830	51
595	20240118	103300	913423290	9830	9840	9840	9830	456
596	20240118	103200	908939440	9840	9850	9850	9840	307
597	20240118	103100	905915510	9850	9850	9850	9850	132
598	20240118	103000	904615310	9850	9890	9890	9850	737
599	20240118	102900	897345560	9890	9880	9890	9850	549
600	20240118	102800	891928240	9880	9880	9880	9880	353
601	20240118	102700	888440600	9890	9890	9890	9890	18
602	20240118	102600	888262580	9880	9880	9880	9880	19
603	20240118	102500	888074860	9880	9890	9890	9880	15
604	20240118	102400	887926640	9890	9890	9890	9890	1964
605	20240118	102300	868502680	9880	9880	9880	9880	203
606	20240118	102200	866497040	9890	9900	9900	9890	326
607	20240118	102100	863271510	9910	9910	9910	9890	15
608	20240118	102000	863123100	9920	9900	9920	9890	301
609	20240118	101900	860145180	9890	9920	9920	9890	14
610	20240118	101800	860006630	9890	9890	9890	9890	3
611	20240118	101700	859976960	9890	9880	9890	9880	212
612	20240118	101600	857880300	9890	9950	9950	9890	452
613	20240118	101500	853409080	9950	9890	9950	9890	114
614	20240118	101400	852275560	9920	9910	9950	9890	1757
615	20240118	101300	834866960	9910	9920	9930	9910	573
616	20240118	101200	829186470	9920	9950	9950	9920	2170
617	20240118	101100	807597580	9950	9930	9950	9900	1160
618	20240118	101000	796056240	9940	9880	9950	9880	8544
619	20240118	100900	711409920	9880	9880	9880	9880	47
620	20240118	100800	710945560	9870	9870	9870	9860	114
621	20240118	100700	709820520	9870	9880	9880	9870	522
622	20240118	100600	704665210	9890	9890	9890	9880	221
623	20240118	100500	702480520	9890	9890	9900	9890	970
624	20240118	100400	692886950	9870	9880	9900	9870	2097
625	20240118	100300	672149190	9880	9860	9890	9860	4409
626	20240118	100200	628595790	9830	9830	9830	9830	51
627	20240118	100100	628094460	9830	9850	9860	9830	21
628	20240118	100000	627887750	9860	9830	9860	9830	510
629	20240118	095900	622864390	9830	9810	9830	9810	16
630	20240118	095800	622707410	9840	9840	9840	9840	0
631	20240118	095700	622707410	9840	9810	9840	9810	7
632	20240118	095600	622638680	9810	9850	9850	9810	30
633	20240118	095500	622343750	9850	9810	9850	9810	88
634	20240118	095400	621480350	9830	9830	9840	9830	439
635	20240118	095300	617162430	9830	9800	9830	9800	160
636	20240118	095200	615592660	9790	9800	9800	9790	584
637	20240118	095100	609869960	9800	9800	9800	9800	0
638	20240118	095000	609869960	9800	9820	9820	9800	501
639	20240118	094900	604960140	9820	9830	9830	9820	153
640	20240118	094800	603456160	9830	9810	9830	9800	230
641	20240118	094700	601197490	9810	9830	9830	9810	46
642	20240118	094600	600745630	9800	9800	9800	9800	0
643	20240118	094500	600745630	9800	9850	9850	9800	41
644	20240118	094400	600342750	9850	9850	9850	9850	203
645	20240118	094300	598343200	9850	9840	9850	9790	397
646	20240118	094200	594445990	9830	9830	9830	9830	178
647	20240118	094100	592696250	9830	9880	9880	9830	1998
648	20240118	094000	573043200	9880	9870	9880	9870	596
649	20240118	093900	567158160	9870	9870	9870	9860	458
650	20240118	093800	562638000	9830	9850	9850	9830	5913
651	20240118	093700	504396450	9850	9790	9850	9790	3490
652	20240118	093600	470069140	9790	9810	9820	9760	68
653	20240118	093500	469402460	9800	9810	9820	9800	1716
654	20240118	093400	452568310	9820	9740	9820	9740	193
655	20240118	093300	450676670	9800	9750	9800	9750	3580
656	20240118	093200	415621390	9740	9740	9770	9740	663
657	20240118	093100	409159870	9700	9720	9750	9700	2914
658	20240118	093000	380890670	9720	9760	9760	9720	142
659	20240118	092900	379510390	9730	9730	9770	9730	259
660	20240118	092800	376989850	9770	9770	9770	9770	172
661	20240118	092700	375309410	9770	9770	9770	9720	71
662	20240118	092600	374616640	9770	9770	9770	9770	53
663	20240118	092500	374098830	9780	9740	9780	9700	4067
664	20240118	092400	334516760	9710	9720	9720	9710	1002
665	20240118	092300	324777340	9750	9750	9750	9750	198
666	20240118	092200	322846840	9760	9780	9780	9750	462
667	20240118	092100	318329190	9750	9730	9780	9730	558
668	20240118	092000	312888160	9730	9730	9730	9700	1628
669	20240118	091900	297048650	9730	9790	9790	9730	1340
670	20240118	091800	283983120	9790	9800	9800	9760	1307
671	20240118	091700	271177110	9800	9780	9800	9750	2708
672	20240118	091600	244699020	9780	9740	9790	9740	2211
673	20240118	091500	223079910	9740	9690	9740	9680	1634
674	20240118	091400	207182990	9690	9690	9690	9690	0
675	20240118	091300	207182990	9690	9650	9700	9650	1121
676	20240118	091200	196340250	9650	9670	9680	9640	877
677	20240118	091100	187876940	9670	9610	9670	9570	1414
678	20240118	091000	174227740	9540	9550	9550	9540	2300
679	20240118	090900	152282650	9540	9520	9580	9520	381
680	20240118	090800	148639840	9530	9550	9550	9530	225
681	20240118	090700	146495390	9560	9570	9570	9530	2034
682	20240118	090600	127050400	9580	9620	9620	9580	462
683	20240118	090500	122611220	9650	9700	9700	9630	792
684	20240118	090400	114965820	9700	9670	9700	9650	3528
685	20240118	090300	80857800	9680	9620	9680	9620	1409
686	20240118	090200	67264040	9570	9640	9640	9570	399
687	20240118	090100	63430420	9650	9570	9650	9480	3632
688	20240118	090000	28476940	9530	9470	9530	9470	3002