KissMeData/214260/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	204200	260185740	19200	19200	19200	19200	341
3	20240111	204100	260185740	19200	19200	19200	19200	0
4	20240111	204000	260185740	19200	19200	19200	19200	0
5	20240111	203900	260185740	19200	19200	19200	19200	0
6	20240111	203800	260185740	19200	19200	19200	19200	0
7	20240111	203700	260185740	19200	19200	19200	19200	0
8	20240111	203600	260185740	19200	19200	19200	19200	0
9	20240111	203500	260185740	19200	19200	19200	19200	0
10	20240111	203400	260185740	19200	19200	19200	19200	0
11	20240111	203300	260185740	19200	19200	19200	19200	0
12	20240111	203200	260185740	19200	19200	19200	19200	0
13	20240111	203100	260185740	19200	19200	19200	19200	0
14	20240111	203000	260185740	19200	19200	19200	19200	0
15	20240111	202900	260185740	19200	19200	19200	19200	0
16	20240111	202800	260185740	19200	19200	19200	19200	0
17	20240111	202700	260185740	19200	19200	19200	19200	0
18	20240111	202600	260185740	19200	19200	19200	19200	0
19	20240111	202500	260185740	19200	19200	19200	19200	0
20	20240111	202400	260185740	19200	19200	19200	19200	0
21	20240111	202300	260185740	19200	19200	19200	19200	0
22	20240111	202200	260185740	19200	19200	19200	19200	0
23	20240111	202100	260185740	19200	19200	19200	19200	0
24	20240111	202000	260185740	19200	19200	19200	19200	0
25	20240111	201900	260185740	19200	19200	19200	19200	0
26	20240111	201800	260185740	19200	19200	19200	19200	0
27	20240111	201700	260185740	19200	19200	19200	19200	0
28	20240111	201600	260185740	19200	19200	19200	19200	0
29	20240111	201500	260185740	19200	19200	19200	19200	0
30	20240111	201400	260185740	19200	19200	19200	19200	0
31	20240111	201300	260185740	19200	19200	19200	19200	0
32	20240111	201200	260185740	19200	19200	19200	19200	341
33	20240111	201100	260185740	19200	19200	19200	19200	0
34	20240111	201000	260185740	19200	19200	19200	19200	0
35	20240111	200900	260185740	19200	19200	19200	19200	0
36	20240111	200800	260185740	19200	19200	19200	19200	0
37	20240111	200700	260185740	19200	19200	19200	19200	0
38	20240111	200600	260185740	19200	19200	19200	19200	0
39	20240111	200500	260185740	19200	19200	19200	19200	0
40	20240111	200400	260185740	19200	19200	19200	19200	0
41	20240111	200300	260185740	19200	19200	19200	19200	0
42	20240111	200200	260185740	19200	19200	19200	19200	0
43	20240111	200100	260185740	19200	19200	19200	19200	0
44	20240111	200000	260185740	19200	19200	19200	19200	0
45	20240111	195900	260185740	19200	19200	19200	19200	0
46	20240111	195800	260185740	19200	19200	19200	19200	0
47	20240111	195700	260185740	19200	19200	19200	19200	0
48	20240111	195600	260185740	19200	19200	19200	19200	0
49	20240111	195500	260185740	19200	19200	19200	19200	0
50	20240111	195400	260185740	19200	19200	19200	19200	0
51	20240111	195300	260185740	19200	19200	19200	19200	0
52	20240111	195200	260185740	19200	19200	19200	19200	0
53	20240111	195100	260185740	19200	19200	19200	19200	0
54	20240111	195000	260185740	19200	19200	19200	19200	0
55	20240111	194900	260185740	19200	19200	19200	19200	0
56	20240111	194800	260185740	19200	19200	19200	19200	0
57	20240111	194700	260185740	19200	19200	19200	19200	0
58	20240111	194600	260185740	19200	19200	19200	19200	0
59	20240111	194500	260185740	19200	19200	19200	19200	0
60	20240111	194400	260185740	19200	19200	19200	19200	0
61	20240111	194300	260185740	19200	19200	19200	19200	0
62	20240111	194200	260185740	19200	19200	19200	19200	341
63	20240111	194100	260185740	19200	19200	19200	19200	0
64	20240111	194000	260185740	19200	19200	19200	19200	0
65	20240111	193900	260185740	19200	19200	19200	19200	0
66	20240111	193800	260185740	19200	19200	19200	19200	0
67	20240111	193700	260185740	19200	19200	19200	19200	0
68	20240111	193600	260185740	19200	19200	19200	19200	0
69	20240111	193500	260185740	19200	19200	19200	19200	0
70	20240111	193400	260185740	19200	19200	19200	19200	0
71	20240111	193300	260185740	19200	19200	19200	19200	0
72	20240111	193200	260185740	19200	19200	19200	19200	0
73	20240111	193100	260185740	19200	19200	19200	19200	0
74	20240111	193000	260185740	19200	19200	19200	19200	0
75	20240111	192900	260185740	19200	19200	19200	19200	0
76	20240111	192800	260185740	19200	19200	19200	19200	0
77	20240111	192700	260185740	19200	19200	19200	19200	0
78	20240111	192600	260185740	19200	19200	19200	19200	0
79	20240111	192500	260185740	19200	19200	19200	19200	0
80	20240111	192400	260185740	19200	19200	19200	19200	0
81	20240111	192300	260185740	19200	19200	19200	19200	0
82	20240111	192200	260185740	19200	19200	19200	19200	0
83	20240111	192100	260185740	19200	19200	19200	19200	0
84	20240111	192000	260185740	19200	19200	19200	19200	0
85	20240111	191900	260185740	19200	19200	19200	19200	0
86	20240111	191800	260185740	19200	19200	19200	19200	0
87	20240111	191700	260185740	19200	19200	19200	19200	0
88	20240111	191600	260185740	19200	19200	19200	19200	0
89	20240111	191500	260185740	19200	19200	19200	19200	0
90	20240111	191400	260185740	19200	19200	19200	19200	0
91	20240111	191300	260185740	19200	19200	19200	19200	0
92	20240111	191200	260185740	19200	19200	19200	19200	341
93	20240111	191100	260185740	19200	19200	19200	19200	0
94	20240111	191000	260185740	19200	19200	19200	19200	0
95	20240111	190900	260185740	19200	19200	19200	19200	0
96	20240111	190800	260185740	19200	19200	19200	19200	0
97	20240111	190700	260185740	19200	19200	19200	19200	0
98	20240111	190600	260185740	19200	19200	19200	19200	0
99	20240111	190500	260185740	19200	19200	19200	19200	0
100	20240111	190400	260185740	19200	19200	19200	19200	0
101	20240111	190300	260185740	19200	19200	19200	19200	0
102	20240111	190200	260185740	19200	19200	19200	19200	0
103	20240111	190100	260185740	19200	19200	19200	19200	0
104	20240111	190000	260185740	19200	19200	19200	19200	0
105	20240111	185900	260185740	19200	19200	19200	19200	0
106	20240111	185800	260185740	19200	19200	19200	19200	0
107	20240111	185700	260185740	19200	19200	19200	19200	0
108	20240111	185600	260185740	19200	19200	19200	19200	0
109	20240111	185500	260185740	19200	19200	19200	19200	0
110	20240111	185400	260185740	19200	19200	19200	19200	0
111	20240111	185300	260185740	19200	19200	19200	19200	0
112	20240111	185200	260185740	19200	19200	19200	19200	0
113	20240111	185100	260185740	19200	19200	19200	19200	0
114	20240111	185000	260185740	19200	19200	19200	19200	0
115	20240111	184900	260185740	19200	19200	19200	19200	0
116	20240111	184800	260185740	19200	19200	19200	19200	0
117	20240111	184700	260185740	19200	19200	19200	19200	0
118	20240111	184600	260185740	19200	19200	19200	19200	0
119	20240111	184500	260185740	19200	19200	19200	19200	0
120	20240111	184400	260185740	19200	19200	19200	19200	0
121	20240111	184300	260185740	19200	19200	19200	19200	0
122	20240111	184200	260185740	19200	19200	19200	19200	341
123	20240111	184100	260185740	19200	19200	19200	19200	0
124	20240111	184000	260185740	19200	19200	19200	19200	0
125	20240111	183900	260185740	19200	19200	19200	19200	0
126	20240111	183800	260185740	19200	19200	19200	19200	0
127	20240111	183700	260185740	19200	19200	19200	19200	0
128	20240111	183600	260185740	19200	19200	19200	19200	0
129	20240111	183500	260185740	19200	19200	19200	19200	0
130	20240111	183400	260185740	19200	19200	19200	19200	0
131	20240111	183300	260185740	19200	19200	19200	19200	0
132	20240111	183200	260185740	19200	19200	19200	19200	0
133	20240111	183100	260185740	19200	19200	19200	19200	0
134	20240111	183000	260185740	19200	19200	19200	19200	0
135	20240111	182900	260185740	19200	19200	19200	19200	0
136	20240111	182800	260185740	19200	19200	19200	19200	0
137	20240111	182700	260185740	19200	19200	19200	19200	0
138	20240111	182600	260185740	19200	19200	19200	19200	0
139	20240111	182500	260185740	19200	19200	19200	19200	0
140	20240111	182400	260185740	19200	19200	19200	19200	0
141	20240111	182300	260185740	19200	19200	19200	19200	0
142	20240111	182200	260185740	19200	19200	19200	19200	0
143	20240111	182100	260185740	19200	19200	19200	19200	0
144	20240111	182000	260185740	19200	19200	19200	19200	0
145	20240111	181900	260185740	19200	19200	19200	19200	0
146	20240111	181800	260185740	19200	19200	19200	19200	0
147	20240111	181700	260185740	19200	19200	19200	19200	0
148	20240111	181600	260185740	19200	19200	19200	19200	0
149	20240111	181500	260185740	19200	19200	19200	19200	0
150	20240111	181400	260185740	19200	19200	19200	19200	0
151	20240111	181300	260185740	19200	19200	19200	19200	0
152	20240111	181200	260185740	19200	19200	19200	19200	341
153	20240111	181100	260185740	19200	19200	19200	19200	0
154	20240111	181000	260185740	19200	19200	19200	19200	0
155	20240111	180900	260185740	19200	19200	19200	19200	0
156	20240111	180800	260185740	19200	19200	19200	19200	0
157	20240111	180700	260185740	19200	19200	19200	19200	0
158	20240111	180600	260185740	19200	19200	19200	19200	0
159	20240111	180500	260185740	19200	19200	19200	19200	0
160	20240111	180400	260185740	19200	19200	19200	19200	0
161	20240111	180300	260185740	19200	19200	19200	19200	0
162	20240111	180200	260185740	19200	19200	19200	19200	0
163	20240111	180100	260185740	19200	19200	19200	19200	0
164	20240111	180000	260185740	19200	19200	19200	19200	0
165	20240111	175900	260185740	19200	19200	19200	19200	0
166	20240111	175800	260185740	19200	19200	19200	19200	0
167	20240111	175700	260185740	19200	19200	19200	19200	0
168	20240111	175600	260185740	19200	19200	19200	19200	0
169	20240111	175500	260185740	19200	19200	19200	19200	0
170	20240111	175400	260185740	19200	19200	19200	19200	0
171	20240111	175300	260185740	19200	19200	19200	19200	0
172	20240111	175200	260185740	19200	19200	19200	19200	0
173	20240111	175100	260185740	19200	19200	19200	19200	0
174	20240111	175000	260185740	19200	19200	19200	19200	0
175	20240111	174900	260185740	19200	19200	19200	19200	0
176	20240111	174800	260185740	19200	19200	19200	19200	0
177	20240111	174700	260185740	19200	19200	19200	19200	0
178	20240111	174600	260185740	19200	19200	19200	19200	0
179	20240111	174500	260185740	19200	19200	19200	19200	0
180	20240111	174400	260185740	19200	19200	19200	19200	0
181	20240111	174300	260185740	19200	19200	19200	19200	0
182	20240111	174200	260185740	19200	19200	19200	19200	341
183	20240111	174100	260185740	19200	19200	19200	19200	0
184	20240111	174000	260185740	19200	19200	19200	19200	0
185	20240111	173900	260185740	19200	19200	19200	19200	0
186	20240111	173800	260185740	19200	19200	19200	19200	0
187	20240111	173700	260185740	19200	19200	19200	19200	0
188	20240111	173600	260185740	19200	19200	19200	19200	0
189	20240111	173500	260185740	19200	19200	19200	19200	0
190	20240111	173400	260185740	19200	19200	19200	19200	0
191	20240111	173300	260185740	19200	19200	19200	19200	0
192	20240111	173200	260185740	19200	19200	19200	19200	0
193	20240111	173100	260185740	19200	19200	19200	19200	0
194	20240111	173000	260185740	19200	19200	19200	19200	0
195	20240111	172900	260185740	19200	19200	19200	19200	0
196	20240111	172800	260185740	19200	19200	19200	19200	0
197	20240111	172700	260185740	19200	19200	19200	19200	0
198	20240111	172600	260185740	19200	19200	19200	19200	0
199	20240111	172500	260185740	19200	19200	19200	19200	0
200	20240111	172400	260185740	19200	19200	19200	19200	0
201	20240111	172300	260185740	19200	19200	19200	19200	0
202	20240111	172200	260185740	19200	19200	19200	19200	0
203	20240111	172100	260185740	19200	19200	19200	19200	0
204	20240111	172000	260185740	19200	19200	19200	19200	0
205	20240111	171900	260185740	19200	19200	19200	19200	0
206	20240111	171800	260185740	19200	19200	19200	19200	0
207	20240111	171700	260185740	19200	19200	19200	19200	0
208	20240111	171600	260185740	19200	19200	19200	19200	0
209	20240111	171500	260185740	19200	19200	19200	19200	0
210	20240111	171400	260185740	19200	19200	19200	19200	0
211	20240111	171300	260185740	19200	19200	19200	19200	0
212	20240111	171200	260185740	19200	19200	19200	19200	341
213	20240111	171100	260185740	19200	19200	19200	19200	0
214	20240111	171000	260185740	19200	19200	19200	19200	0
215	20240111	170900	260185740	19200	19200	19200	19200	0
216	20240111	170800	260185740	19200	19200	19200	19200	0
217	20240111	170700	260185740	19200	19200	19200	19200	0
218	20240111	170600	260185740	19200	19200	19200	19200	0
219	20240111	170500	260185740	19200	19200	19200	19200	0
220	20240111	170400	260185740	19200	19200	19200	19200	0
221	20240111	170300	260185740	19200	19200	19200	19200	0
222	20240111	170200	260185740	19200	19200	19200	19200	0
223	20240111	170100	260185740	19200	19200	19200	19200	0
224	20240111	170000	260185740	19200	19200	19200	19200	0
225	20240111	165900	260185740	19200	19200	19200	19200	0
226	20240111	165800	260185740	19200	19200	19200	19200	0
227	20240111	165700	260185740	19200	19200	19200	19200	0
228	20240111	165600	260185740	19200	19200	19200	19200	0
229	20240111	165500	260185740	19200	19200	19200	19200	0
230	20240111	165400	260185740	19200	19200	19200	19200	0
231	20240111	165300	260185740	19200	19200	19200	19200	0
232	20240111	165200	260185740	19200	19200	19200	19200	0
233	20240111	165100	260185740	19200	19200	19200	19200	0
234	20240111	165000	260185740	19200	19200	19200	19200	0
235	20240111	164900	260185740	19200	19200	19200	19200	0
236	20240111	164800	260185740	19200	19200	19200	19200	0
237	20240111	164700	260185740	19200	19200	19200	19200	0
238	20240111	164600	260185740	19200	19200	19200	19200	0
239	20240111	164500	260185740	19200	19200	19200	19200	0
240	20240111	164400	260185740	19200	19200	19200	19200	0
241	20240111	164300	260185740	19200	19200	19200	19200	0
242	20240111	164200	260185740	19200	19200	19200	19200	341
243	20240111	164100	260185740	19200	19200	19200	19200	0
244	20240111	164000	260185740	19200	19200	19200	19200	0
245	20240111	163900	260185740	19200	19200	19200	19200	0
246	20240111	163800	260185740	19200	19200	19200	19200	0
247	20240111	163700	260185740	19200	19200	19200	19200	0
248	20240111	163600	260185740	19200	19200	19200	19200	0
249	20240111	163500	260185740	19200	19200	19200	19200	0
250	20240111	163400	260185740	19200	19200	19200	19200	0
251	20240111	163300	260185740	19200	19200	19200	19200	0
252	20240111	163200	260185740	19200	19200	19200	19200	0
253	20240111	163100	260185740	19200	19200	19200	19200	0
254	20240111	163000	260185740	19200	19200	19200	19200	0
255	20240111	162900	260185740	19200	19200	19200	19200	0
256	20240111	162800	260185740	19200	19200	19200	19200	0
257	20240111	162700	260185740	19200	19200	19200	19200	0
258	20240111	162600	260185740	19200	19200	19200	19200	0
259	20240111	162500	260185740	19200	19200	19200	19200	0
260	20240111	162400	260185740	19200	19200	19200	19200	0
261	20240111	162300	260185740	19200	19200	19200	19200	0
262	20240111	162200	260185740	19200	19200	19200	19200	0
263	20240111	162100	260185740	19200	19200	19200	19200	0
264	20240111	162000	260185740	19200	19200	19200	19200	0
265	20240111	161900	260185740	19200	19200	19200	19200	0
266	20240111	161800	260185740	19200	19200	19200	19200	0
267	20240111	161700	260185740	19200	19200	19200	19200	0
268	20240111	161600	260185740	19200	19200	19200	19200	0
269	20240111	161500	260185740	19200	19200	19200	19200	0
270	20240111	161400	260185740	19200	19200	19200	19200	0
271	20240111	161300	260185740	19200	19200	19200	19200	0
272	20240111	161200	260185740	19200	19200	19200	19200	341
273	20240111	161100	260185740	19200	19200	19200	19200	0
274	20240111	161000	260185740	19200	19200	19200	19200	0
275	20240111	160900	260185740	19200	19200	19200	19200	0
276	20240111	160800	260185740	19200	19200	19200	19200	0
277	20240111	160700	260185740	19200	19200	19200	19200	0
278	20240111	160600	260185740	19200	19200	19200	19200	0
279	20240111	160500	260185740	19200	19200	19200	19200	0
280	20240111	160400	260185740	19200	19200	19200	19200	0
281	20240111	160300	260185740	19200	19200	19200	19200	0
282	20240111	160200	260185740	19200	19200	19200	19200	0
283	20240111	160100	260185740	19200	19200	19200	19200	0
284	20240111	160000	260185740	19200	19200	19200	19200	0
285	20240111	155900	260185740	19200	19200	19200	19200	0
286	20240111	155800	260185740	19200	19200	19200	19200	0
287	20240111	155700	260185740	19200	19200	19200	19200	0
288	20240111	155600	260185740	19200	19200	19200	19200	0
289	20240111	155500	260185740	19200	19200	19200	19200	0
290	20240111	155400	260185740	19200	19200	19200	19200	0
291	20240111	155300	260185740	19200	19200	19200	19200	0
292	20240111	155200	260185740	19200	19200	19200	19200	0
293	20240111	155100	260185740	19200	19200	19200	19200	0
294	20240111	155000	260185740	19200	19200	19200	19200	0
295	20240111	154900	260185740	19200	19200	19200	19200	0
296	20240111	154800	260185740	19200	19200	19200	19200	0
297	20240111	154700	260185740	19200	19200	19200	19200	0
298	20240111	154600	260185740	19200	19200	19200	19200	0
299	20240111	154500	260185740	19200	19200	19200	19200	0
300	20240111	154400	260185740	19200	19200	19200	19200	0
301	20240111	154300	260185740	19200	19200	19200	19200	0
302	20240111	154200	260185740	19200	19200	19200	19200	341
303	20240111	154100	260185740	19200	19200	19200	19200	0
304	20240111	154000	260185740	19200	19200	19200	19200	0
305	20240111	153900	260185740	19200	19200	19200	19200	0
306	20240111	153800	260185740	19200	19200	19200	19200	0
307	20240111	153700	260185740	19200	19200	19200	19200	0
308	20240111	153600	260185740	19200	19200	19200	19200	0
309	20240111	153500	260185740	19200	19200	19200	19200	0
310	20240111	153400	260185740	19200	19200	19200	19200	0
311	20240111	153300	260185740	19200	19200	19200	19200	0
312	20240111	153200	260185740	19200	19200	19200	19200	0
313	20240111	153100	260185740	19200	19200	19200	19200	0
314	20240111	153000	260185740	19200	19200	19200	19200	341
315	20240111	152900	253638540	19200	19200	19200	19200	0
316	20240111	152800	253638540	19200	19200	19200	19200	0
317	20240111	152700	253638540	19200	19200	19200	19200	0
318	20240111	152600	253638540	19200	19200	19200	19200	0
319	20240111	152500	253638540	19200	19200	19200	19200	0
320	20240111	152400	253638540	19200	19200	19200	19200	0
321	20240111	152300	253638540	19200	19200	19200	19200	0
322	20240111	152200	253638540	19200	19200	19200	19200	0
323	20240111	152100	253638540	19200	19200	19200	19200	0
324	20240111	152000	253638540	19200	19200	19200	19200	0
325	20240111	151900	253638540	19200	19200	19200	19200	0
326	20240111	151800	253638540	19200	19200	19200	19200	25
327	20240111	151700	253158540	19200	19200	19200	19200	0
328	20240111	151600	253158540	19200	19200	19200	19200	45
329	20240111	151500	252294540	19200	19200	19200	19200	269
330	20240111	151400	247129740	19200	19200	19200	19200	0
331	20240111	151300	247129740	19200	19200	19200	19200	0
332	20240111	151200	247129740	19200	19190	19200	19190	12
333	20240111	151100	246899440	19150	19150	19150	19150	0
334	20240111	151000	246899440	19150	19150	19150	19150	1
335	20240111	150900	246880290	19200	19150	19200	19150	55
336	20240111	150800	245826790	19150	19160	19160	19150	39
337	20240111	150700	245079800	19160	19160	19160	19160	0
338	20240111	150600	245079800	19160	19160	19160	19160	100
339	20240111	150500	243163800	19180	19160	19180	19160	151
340	20240111	150400	240270460	19170	19170	19170	19170	1
341	20240111	150300	240251290	19160	19160	19160	19160	100
342	20240111	150200	238335290	19170	19180	19180	19170	17
343	20240111	150100	238009300	19180	19180	19180	19170	6
344	20240111	150000	237894260	19170	19170	19170	19170	110
345	20240111	145900	235785560	19180	19180	19180	19180	0
346	20240111	145800	235785560	19180	19180	19180	19180	0
347	20240111	145700	235785560	19180	19180	19180	19180	0
348	20240111	145600	235785560	19180	19180	19180	19180	1
349	20240111	145500	235766380	19200	19200	19200	19200	0
350	20240111	145400	235766380	19200	19190	19200	19150	21
351	20240111	145300	235363780	19200	19200	19200	19200	1
352	20240111	145200	235344580	19150	19150	19150	19150	20
353	20240111	145100	234961580	19200	19150	19200	19150	30
354	20240111	145000	234387030	19200	19200	19200	19200	0
355	20240111	144900	234387030	19200	19200	19200	19200	0
356	20240111	144800	234387030	19200	19160	19200	19150	55
357	20240111	144700	233333520	19150	19150	19150	19150	0
358	20240111	144600	233333520	19150	19160	19160	19150	100
359	20240111	144500	231418080	19200	19200	19200	19200	0
360	20240111	144400	231418080	19200	19160	19200	19160	22
361	20240111	144300	230996480	19200	19200	19200	19200	0
362	20240111	144200	230996480	19200	19200	19200	19200	0
363	20240111	144100	230996480	19200	19200	19200	19200	0
364	20240111	144000	230996480	19200	19200	19200	19200	0
365	20240111	143900	230996480	19200	19200	19200	19200	0
366	20240111	143800	230996480	19200	19200	19200	19200	0
367	20240111	143700	230996480	19200	19200	19200	19200	1
368	20240111	143600	230977280	19140	19200	19200	19140	7
369	20240111	143500	230842940	19200	19200	19200	19200	0
370	20240111	143400	230842940	19200	19200	19200	19200	0
371	20240111	143300	230842940	19200	19200	19200	19200	0
372	20240111	143200	230842940	19200	19200	19200	19200	0
373	20240111	143100	230842940	19200	19190	19200	19190	118
374	20240111	143000	228577520	19200	19200	19200	19200	0
375	20240111	142900	228577520	19200	19200	19200	19200	3
376	20240111	142800	228519920	19140	19140	19140	19140	0
377	20240111	142700	228519920	19140	19180	19180	19140	183
378	20240111	142600	225015840	19200	19190	19200	19190	15
379	20240111	142500	224727950	19200	19200	19200	19200	1
380	20240111	142400	224708750	19200	19200	19200	19200	0
381	20240111	142300	224708750	19200	19200	19200	19200	0
382	20240111	142200	224708750	19200	19200	19200	19200	0
383	20240111	142100	224708750	19200	19190	19200	19190	20
384	20240111	142000	224324930	19190	19190	19190	19190	0
385	20240111	141900	224324930	19190	19150	19190	19150	6
386	20240111	141800	224209910	19150	19150	19150	19150	0
387	20240111	141700	224209910	19150	19150	19150	19150	0
388	20240111	141600	224209910	19150	19150	19150	19150	0
389	20240111	141500	224209910	19150	19150	19150	19150	197
390	20240111	141400	220437360	19190	19190	19190	19190	0
391	20240111	141300	220437360	19190	19190	19190	19190	4
392	20240111	141200	220360600	19200	19200	19200	19200	0
393	20240111	141100	220360600	19200	19200	19200	19200	0
394	20240111	141000	220360600	19200	19200	19200	19200	0
395	20240111	140900	220360600	19200	19200	19200	19200	0
396	20240111	140800	220360600	19200	19200	19200	19200	10
397	20240111	140700	220168600	19150	19150	19150	19150	0
398	20240111	140600	220168600	19150	19150	19150	19150	10
399	20240111	140500	219977100	19150	19150	19150	19150	1
400	20240111	140400	219957950	19150	19150	19150	19150	6
401	20240111	140300	219843050	19150	19180	19180	19150	6
402	20240111	140200	219728000	19200	19200	19200	19200	0
403	20240111	140100	219728000	19200	19200	19200	19200	0
404	20240111	140000	219728000	19200	19200	19200	19200	0
405	20240111	135900	219728000	19200	19200	19200	19200	0
406	20240111	135800	219728000	19200	19200	19200	19200	0
407	20240111	135700	219728000	19200	19200	19200	19200	0
408	20240111	135600	219728000	19200	19200	19200	19200	0
409	20240111	135500	219728000	19200	19200	19200	19200	1
410	20240111	135400	219708800	19200	19200	19200	19200	0
411	20240111	135300	219708800	19200	19190	19200	19190	2
412	20240111	135200	219670410	19200	19200	19200	19200	0
413	20240111	135100	219670410	19200	19200	19200	19200	0
414	20240111	135000	219670410	19200	19200	19200	19200	0
415	20240111	134900	219670410	19200	19200	19200	19110	502
416	20240111	134800	210076200	19120	19120	19120	19120	0
417	20240111	134700	210076200	19120	19120	19120	19120	0
418	20240111	134600	210076200	19120	19120	19120	19120	100
419	20240111	134500	208164200	19210	19210	19210	19210	0
420	20240111	134400	208164200	19210	19210	19210	19210	10
421	20240111	134300	207972100	19110	19110	19110	19110	0
422	20240111	134200	207972100	19110	19110	19110	19110	0
423	20240111	134100	207972100	19110	19110	19110	19110	0
424	20240111	134000	207972100	19110	19110	19110	19110	0
425	20240111	133900	207972100	19110	19210	19210	19110	51
426	20240111	133800	206997390	19210	19210	19210	19210	0
427	20240111	133700	206997390	19210	19210	19210	19210	0
428	20240111	133600	206997390	19210	19110	19210	19100	152
429	20240111	133500	204092680	19110	19110	19110	19110	16
430	20240111	133400	203786920	19210	19210	19210	19210	0
431	20240111	133300	203786920	19210	19210	19210	19210	0
432	20240111	133200	203786920	19210	19210	19210	19210	0
433	20240111	133100	203786920	19210	19210	19210	19210	0
434	20240111	133000	203786920	19210	19210	19210	19210	0
435	20240111	132900	203786920	19210	19210	19210	19210	0
436	20240111	132800	203786920	19210	19210	19210	19210	0
437	20240111	132700	203786920	19210	19210	19210	19210	0
438	20240111	132600	203786920	19210	19210	19210	19210	0
439	20240111	132500	203786920	19210	19210	19210	19210	0
440	20240111	132400	203786920	19210	19210	19210	19210	0
441	20240111	132300	203786920	19210	19210	19210	19210	0
442	20240111	132200	203786920	19210	19210	19210	19210	0
443	20240111	132100	203786920	19210	19210	19210	19210	0
444	20240111	132000	203786920	19210	19210	19210	19210	0
445	20240111	131900	203786920	19210	19210	19210	19210	0
446	20240111	131800	203786920	19210	19210	19210	19210	0
447	20240111	131700	203786920	19210	19190	19210	19190	15
448	20240111	131600	203498960	19190	19190	19190	19190	0
449	20240111	131500	203498960	19190	19190	19190	19190	0
450	20240111	131400	203498960	19190	19190	19190	19190	0
451	20240111	131300	203498960	19190	19190	19190	19190	1
452	20240111	131200	203479770	19060	19160	19160	19060	154
453	20240111	131100	200542930	19170	19170	19170	19170	0
454	20240111	131000	200542930	19170	19170	19170	19170	0
455	20240111	130900	200542930	19170	19170	19170	19170	0
456	20240111	130800	200542930	19170	19170	19170	19170	1
457	20240111	130700	200523760	19210	19210	19210	19210	0
458	20240111	130600	200523760	19210	19210	19210	19210	0
459	20240111	130500	200523760	19210	19210	19210	19210	0
460	20240111	130400	200523760	19210	19210	19210	19210	0
461	20240111	130300	200523760	19210	19210	19210	19210	0
462	20240111	130200	200523760	19210	19210	19210	19210	0
463	20240111	130100	200523760	19210	19210	19210	19210	0
464	20240111	130000	200523760	19210	19210	19210	19210	0
465	20240111	125900	200523760	19210	19210	19210	19210	11
466	20240111	125800	200312450	19210	19210	19210	19210	0
467	20240111	125700	200312450	19210	19210	19210	19210	0
468	20240111	125600	200312450	19210	19210	19210	19210	0
469	20240111	125500	200312450	19210	19210	19210	19210	0
470	20240111	125400	200312450	19210	19210	19210	19210	0
471	20240111	125300	200312450	19210	19210	19210	19210	1
472	20240111	125200	200293240	19210	19210	19210	19210	1
473	20240111	125100	200274030	19220	19220	19220	19220	0
474	20240111	125000	200274030	19220	19220	19220	19220	0
475	20240111	124900	200274030	19220	19220	19220	19220	0
476	20240111	124800	200274030	19220	19220	19220	19220	0
477	20240111	124700	200274030	19220	19220	19220	19220	0
478	20240111	124600	200274030	19220	19220	19220	19220	1
479	20240111	124500	200254810	19210	19210	19210	19210	159
480	20240111	124400	197200420	19210	19210	19210	19210	1
481	20240111	124300	197181210	19140	19140	19140	19140	0
482	20240111	124200	197181210	19140	19140	19140	19140	0
483	20240111	124100	197181210	19140	19140	19140	19140	0
484	20240111	124000	197181210	19140	19140	19140	19140	0
485	20240111	123900	197181210	19140	19140	19140	19140	0
486	20240111	123800	197181210	19140	19140	19140	19140	0
487	20240111	123700	197181210	19140	19140	19140	19140	1
488	20240111	123600	197162070	19210	19140	19210	19140	7
489	20240111	123500	197028020	19210	19210	19210	19210	1
490	20240111	123400	197008810	19140	19210	19210	19140	101
491	20240111	123300	195075600	19140	19140	19140	19140	1
492	20240111	123200	195056460	19140	19140	19140	19140	0
493	20240111	123100	195056460	19140	19140	19140	19140	0
494	20240111	123000	195056460	19140	19160	19160	19140	95
495	20240111	122900	193237350	19200	19200	19200	19200	0
496	20240111	122800	193237350	19200	19200	19200	19200	0
497	20240111	122700	193237350	19200	19200	19200	19200	7
498	20240111	122600	193102950	19200	19200	19200	19200	2
499	20240111	122500	193064550	19210	19210	19210	19210	0
500	20240111	122400	193064550	19210	19210	19210	19210	0
501	20240111	122300	193064550	19210	19210	19210	19210	2
502	20240111	122200	193026130	19210	19210	19210	19210	0
503	20240111	122100	193026130	19210	19210	19210	19210	0
504	20240111	122000	193026130	19210	19210	19210	19210	0
505	20240111	121900	193026130	19210	19210	19210	19210	0
506	20240111	121800	193026130	19210	19210	19210	19210	0
507	20240111	121700	193026130	19210	19200	19210	19200	13
508	20240111	121600	192776510	19210	19210	19210	19210	0
509	20240111	121500	192776510	19210	19210	19210	19210	0
510	20240111	121400	192776510	19210	19210	19210	19210	0
511	20240111	121300	192776510	19210	19210	19210	19210	0
512	20240111	121200	192776510	19210	19210	19210	19210	0
513	20240111	121100	192776510	19210	19210	19210	19210	0
514	20240111	121000	192776510	19210	19210	19210	19210	0
515	20240111	120900	192776510	19210	19210	19210	19210	0
516	20240111	120800	192776510	19210	19210	19210	19210	0
517	20240111	120700	192776510	19210	19210	19210	19210	0
518	20240111	120600	192776510	19210	19210	19210	19210	0
519	20240111	120500	192776510	19210	19210	19210	19210	0
520	20240111	120400	192776510	19210	19210	19210	19210	0
521	20240111	120300	192776510	19210	19210	19210	19210	0
522	20240111	120200	192776510	19210	19200	19210	19200	50
523	20240111	120100	191816150	19210	19160	19210	19160	12
524	20240111	120000	191586130	19150	19150	19150	19150	6
525	20240111	115900	191471230	19140	19140	19140	19140	0
526	20240111	115800	191471230	19140	19140	19140	19140	0
527	20240111	115700	191471230	19140	19140	19140	19140	0
528	20240111	115600	191471230	19140	19140	19140	19140	6
529	20240111	115500	191356390	19160	19160	19160	19160	0
530	20240111	115400	191356390	19160	19160	19160	19160	0
531	20240111	115300	191356390	19160	19160	19160	19160	0
532	20240111	115200	191356390	19160	19160	19160	19160	1
533	20240111	115100	191337230	19140	19140	19140	19140	0
534	20240111	115000	191337230	19140	19140	19140	19140	0
535	20240111	114900	191337230	19140	19140	19140	19140	0
536	20240111	114800	191337230	19140	19140	19140	19140	0
537	20240111	114700	191337230	19140	19140	19140	19140	0
538	20240111	114600	191337230	19140	19140	19140	19140	0
539	20240111	114500	191337230	19140	19140	19140	19140	0
540	20240111	114400	191337230	19140	19150	19150	19140	307
541	20240111	114300	185461240	19210	19210	19210	19210	2
542	20240111	114200	185422820	19210	19210	19210	19210	1
543	20240111	114100	185403610	19220	19220	19220	19220	0
544	20240111	114000	185403610	19220	19220	19220	19220	0
545	20240111	113900	185403610	19220	19220	19220	19220	0
546	20240111	113800	185403610	19220	19220	19220	19220	0
547	20240111	113700	185403610	19220	19200	19220	19140	21
548	20240111	113600	185000770	19220	19190	19220	19190	123
549	20240111	113500	182639420	19180	19180	19180	19180	0
550	20240111	113400	182639420	19180	19180	19180	19180	208
551	20240111	113300	178649980	19170	19170	19170	19170	0
552	20240111	113200	178649980	19170	19170	19170	19170	0
553	20240111	113100	178649980	19170	19170	19170	19170	0
554	20240111	113000	178649980	19170	19180	19180	19170	51
555	20240111	112900	177672300	19140	19140	19140	19140	98
556	20240111	112800	175796580	19140	19140	19140	19140	30
557	20240111	112700	175222380	19140	19140	19140	19140	0
558	20240111	112600	175222380	19140	19140	19140	19140	0
559	20240111	112500	175222380	19140	19140	19140	19140	33
560	20240111	112400	174590760	19140	19140	19140	19140	2
561	20240111	112300	174552480	19050	19050	19050	19050	274
562	20240111	112200	169332780	19050	19050	19050	19050	10
563	20240111	112100	169142280	19050	19050	19050	19050	0
564	20240111	112000	169142280	19050	19070	19070	19050	134
565	20240111	111900	166589160	19050	19050	19050	19050	0
566	20240111	111800	166589160	19050	19050	19050	19050	0
567	20240111	111700	166589160	19050	19050	19050	19050	0
568	20240111	111600	166589160	19050	19120	19120	19050	1000
569	20240111	111500	147527750	19180	19180	19180	19180	0
570	20240111	111400	147527750	19180	19170	19180	19170	5
571	20240111	111300	147431880	19130	19130	19130	19130	100
572	20240111	111200	145518880	19130	19130	19130	19130	0
573	20240111	111100	145518880	19130	19130	19130	19130	2
574	20240111	111000	145480620	19180	19180	19180	19180	0
575	20240111	110900	145480620	19180	19180	19180	19180	0
576	20240111	110800	145480620	19180	19180	19180	19180	0
577	20240111	110700	145480620	19180	19180	19180	19180	3
578	20240111	110600	145423080	19140	19140	19140	19140	0
579	20240111	110500	145423080	19140	19140	19150	19140	4
580	20240111	110400	145346510	19150	19150	19150	19150	0
581	20240111	110300	145346510	19150	19150	19150	19150	0
582	20240111	110200	145346510	19150	19150	19150	19150	0
583	20240111	110100	145346510	19150	19150	19150	19150	2
584	20240111	110000	145308210	19150	19150	19150	19150	101
585	20240111	105900	143374060	19150	19150	19150	19150	6
586	20240111	105800	143259160	19150	19180	19180	19150	15
587	20240111	105700	142971640	19180	19180	19180	19180	0
588	20240111	105600	142971640	19180	19180	19180	19180	50
589	20240111	105500	142012640	19180	19180	19180	19180	0
590	20240111	105400	142012640	19180	19180	19180	19180	0
591	20240111	105300	142012640	19180	19180	19180	19180	6
592	20240111	105200	141897560	19190	19190	19190	19190	0
593	20240111	105100	141897560	19190	19190	19190	19190	0
594	20240111	105000	141897560	19190	19190	19190	19190	10
595	20240111	104900	141705660	19190	19190	19190	19190	0
596	20240111	104800	141705660	19190	19190	19190	19190	0
597	20240111	104700	141705660	19190	19190	19190	19190	3
598	20240111	104600	141648090	19160	19160	19160	19160	0
599	20240111	104500	141648090	19160	19160	19160	19160	0
600	20240111	104400	141648090	19160	19160	19160	19160	0
601	20240111	104300	141648090	19160	19160	19160	19160	0
602	20240111	104200	141648090	19160	19160	19160	19160	0
603	20240111	104100	141648090	19160	19160	19160	19160	53
604	20240111	104000	140632610	19210	19210	19210	19210	4
605	20240111	103900	140555770	19210	19210	19210	19120	507
606	20240111	103800	130858430	19210	19210	19210	19210	5
607	20240111	103700	130762380	19210	19210	19210	19210	0
608	20240111	103600	130762380	19210	19210	19210	19210	0
609	20240111	103500	130762380	19210	19210	19210	19210	1
610	20240111	103400	130743170	19150	19150	19150	19150	0
611	20240111	103300	130743170	19150	19150	19150	19150	0
612	20240111	103200	130743170	19150	19150	19150	19150	0
613	20240111	103100	130743170	19150	19150	19150	19150	262
614	20240111	103000	125725870	19220	19220	19220	19220	10
615	20240111	102900	125533670	19220	19220	19220	19220	4
616	20240111	102800	125456790	19160	19180	19180	19160	4
617	20240111	102700	125380110	19220	19220	19220	19220	0
618	20240111	102600	125380110	19220	19220	19220	19220	0
619	20240111	102500	125380110	19220	19190	19220	19190	11
620	20240111	102400	125168720	19220	19220	19220	19220	0
621	20240111	102300	125168720	19220	19220	19220	19220	1
622	20240111	102200	125149500	19230	19230	19230	19230	0
623	20240111	102100	125149500	19230	19230	19230	19230	0
624	20240111	102000	125149500	19230	19230	19230	19230	0
625	20240111	101900	125149500	19230	19230	19230	19230	0
626	20240111	101800	125149500	19230	19220	19230	19160	113
627	20240111	101700	122983610	19220	19160	19220	19160	7
628	20240111	101600	122849430	19220	19220	19220	19220	0
629	20240111	101500	122849430	19220	19190	19220	19190	222
630	20240111	101400	118587140	19100	19100	19100	19090	103
631	20240111	101300	116619870	19110	19110	19110	19110	0
632	20240111	101200	116619870	19110	19130	19130	19110	10
633	20240111	101100	116428610	19190	19190	19190	19190	0
634	20240111	101000	116428610	19190	19190	19190	19190	0
635	20240111	100900	116428610	19190	19190	19190	19190	6
636	20240111	100800	116313470	19190	19190	19190	19190	1
637	20240111	100700	116294280	19190	19190	19190	19190	0
638	20240111	100600	116294280	19190	19190	19190	19190	1
639	20240111	100500	116275090	19100	19050	19100	19050	534
640	20240111	100400	106078070	19050	19050	19050	19050	48
641	20240111	100300	105163670	19050	19050	19050	19050	5
642	20240111	100200	105068420	19050	19010	19050	19010	56
643	20240111	100100	104003540	19010	19010	19010	19010	0
644	20240111	100000	104003540	19010	19010	19010	19010	10
645	20240111	095900	103813440	18950	19010	19020	18950	1464
646	20240111	095800	76046660	19000	19000	19000	19000	0
647	20240111	095700	76046660	19000	19010	19010	19000	49
648	20240111	095600	75115200	19010	19020	19020	19010	13
649	20240111	095500	74867950	19020	19020	19020	19020	0
650	20240111	095400	74867950	19020	19030	19030	19020	4
651	20240111	095300	74791840	19010	19020	19020	19010	35
652	20240111	095200	74126480	19050	19050	19050	19050	124
653	20240111	095100	71764280	19050	19050	19050	19050	98
654	20240111	095000	69897380	19020	19030	19030	19020	9
655	20240111	094900	69726120	19050	19040	19050	19030	35
656	20240111	094800	69059780	19050	19090	19090	19050	23
657	20240111	094700	68621590	19080	19080	19080	19080	333
658	20240111	094600	62267950	19040	19040	19040	19040	0
659	20240111	094500	62267950	19040	19040	19040	19040	1
660	20240111	094400	62248910	19010	19010	19010	19010	0
661	20240111	094300	62248910	19010	19010	19010	19010	0
662	20240111	094200	62248910	19010	19010	19010	19010	0
663	20240111	094100	62248910	19010	19010	19010	19010	1
664	20240111	094000	62229900	19000	19000	19000	19000	0
665	20240111	093900	62229900	19000	19090	19090	19000	2
666	20240111	093800	62191810	19050	19050	19050	19050	3
667	20240111	093700	62134660	19050	19040	19050	19020	44
668	20240111	093600	61296910	19050	19050	19050	19050	0
669	20240111	093500	61296910	19050	19040	19050	19040	16
670	20240111	093400	60992260	19040	19040	19040	19040	0
671	20240111	093300	60992260	19040	19040	19040	19040	13
672	20240111	093200	60744740	19000	19000	19000	19000	2
673	20240111	093100	60706740	19040	19040	19040	19040	1
674	20240111	093000	60687700	19040	19050	19050	19040	7
675	20240111	092900	60554400	19030	19060	19060	19030	239
676	20240111	092800	56001470	19090	19090	19090	19090	50
677	20240111	092700	55046970	19090	19080	19090	19070	21
678	20240111	092600	54646180	19090	19090	19090	19090	3
679	20240111	092500	54588910	19090	19090	19100	19090	14
680	20240111	092400	54321620	19100	19100	19100	19100	18
681	20240111	092300	53977820	19210	19110	19210	19110	40
682	20240111	092200	53211420	19050	19050	19050	19050	174
683	20240111	092100	49896720	19050	19050	19050	19050	20
684	20240111	092000	49515720	19050	19050	19050	19050	87
685	20240111	091900	47858370	19050	19020	19050	18960	376
686	20240111	091800	40714470	19050	19030	19050	19020	19
687	20240111	091700	40352880	19050	19050	19050	19050	0
688	20240111	091600	40352880	19050	19040	19050	19030	16
689	20240111	091500	40048110	19050	19050	19050	19050	0
690	20240111	091400	40048110	19050	19000	19050	19000	13
691	20240111	091300	39801060	19000	18990	19000	18970	194
692	20240111	091200	36118430	19000	19000	19000	19000	105
693	20240111	091100	34123430	19000	19050	19050	19000	253
694	20240111	091000	29313580	19030	19040	19040	19030	52
695	20240111	090900	28323870	19040	19050	19050	19040	97
696	20240111	090800	26476490	19050	19050	19050	19050	55
697	20240111	090700	25428740	19050	19050	19050	19050	0
698	20240111	090600	25428740	19050	19090	19090	19050	185
699	20240111	090500	21903230	19100	19130	19220	19100	863
700	20240111	090400	5415090	19120	19120	19120	19120	2
701	20240111	090300	5376850	19230	19230	19230	19230	5
702	20240111	090200	5280700	19110	19290	19290	19110	126
703	20240111	090100	2870690	19100	19310	19310	19100	127
704	20240111	090000	442840	19200	19300	19310	19150	23