KissMeData/065510/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	194400	2266240150	19030	19030	19030	19030	2802
3	20240115	194300	2266240150	19030	19030	19030	19030	0
4	20240115	194200	2266240150	19030	19030	19030	19030	0
5	20240115	194100	2266240150	19030	19030	19030	19030	0
6	20240115	194000	2266240150	19030	19030	19030	19030	0
7	20240115	193900	2266240150	19030	19030	19030	19030	0
8	20240115	193800	2266240150	19030	19030	19030	19030	0
9	20240115	193700	2266240150	19030	19030	19030	19030	0
10	20240115	193600	2266240150	19030	19030	19030	19030	0
11	20240115	193500	2266240150	19030	19030	19030	19030	0
12	20240115	193400	2266240150	19030	19030	19030	19030	0
13	20240115	193300	2266240150	19030	19030	19030	19030	0
14	20240115	193200	2266240150	19030	19030	19030	19030	0
15	20240115	193100	2266240150	19030	19030	19030	19030	0
16	20240115	193000	2266240150	19030	19030	19030	19030	0
17	20240115	192900	2266240150	19030	19030	19030	19030	0
18	20240115	192800	2266240150	19030	19030	19030	19030	0
19	20240115	192700	2266240150	19030	19030	19030	19030	0
20	20240115	192600	2266240150	19030	19030	19030	19030	0
21	20240115	192500	2266240150	19030	19030	19030	19030	0
22	20240115	192400	2266240150	19030	19030	19030	19030	0
23	20240115	192300	2266240150	19030	19030	19030	19030	0
24	20240115	192200	2266240150	19030	19030	19030	19030	0
25	20240115	192100	2266240150	19030	19030	19030	19030	0
26	20240115	192000	2266240150	19030	19030	19030	19030	0
27	20240115	191900	2266240150	19030	19030	19030	19030	0
28	20240115	191800	2266240150	19030	19030	19030	19030	0
29	20240115	191700	2266240150	19030	19030	19030	19030	0
30	20240115	191600	2266240150	19030	19030	19030	19030	0
31	20240115	191500	2266240150	19030	19030	19030	19030	0
32	20240115	191400	2266240150	19030	19030	19030	19030	2802
33	20240115	191300	2266240150	19030	19030	19030	19030	0
34	20240115	191200	2266240150	19030	19030	19030	19030	0
35	20240115	191100	2266240150	19030	19030	19030	19030	0
36	20240115	191000	2266240150	19030	19030	19030	19030	0
37	20240115	190900	2266240150	19030	19030	19030	19030	0
38	20240115	190800	2266240150	19030	19030	19030	19030	0
39	20240115	190700	2266240150	19030	19030	19030	19030	0
40	20240115	190600	2266240150	19030	19030	19030	19030	0
41	20240115	190500	2266240150	19030	19030	19030	19030	0
42	20240115	190400	2266240150	19030	19030	19030	19030	0
43	20240115	190300	2266240150	19030	19030	19030	19030	0
44	20240115	190200	2266240150	19030	19030	19030	19030	0
45	20240115	190100	2266240150	19030	19030	19030	19030	0
46	20240115	190000	2266240150	19030	19030	19030	19030	0
47	20240115	185900	2266240150	19030	19030	19030	19030	0
48	20240115	185800	2266240150	19030	19030	19030	19030	0
49	20240115	185700	2266240150	19030	19030	19030	19030	0
50	20240115	185600	2266240150	19030	19030	19030	19030	0
51	20240115	185500	2266240150	19030	19030	19030	19030	0
52	20240115	185400	2266240150	19030	19030	19030	19030	0
53	20240115	185300	2266240150	19030	19030	19030	19030	0
54	20240115	185200	2266240150	19030	19030	19030	19030	0
55	20240115	185100	2266240150	19030	19030	19030	19030	0
56	20240115	185000	2266240150	19030	19030	19030	19030	0
57	20240115	184900	2266240150	19030	19030	19030	19030	0
58	20240115	184800	2266240150	19030	19030	19030	19030	0
59	20240115	184700	2266240150	19030	19030	19030	19030	0
60	20240115	184600	2266240150	19030	19030	19030	19030	0
61	20240115	184500	2266240150	19030	19030	19030	19030	0
62	20240115	184400	2266240150	19030	19030	19030	19030	2802
63	20240115	184300	2266240150	19030	19030	19030	19030	0
64	20240115	184200	2266240150	19030	19030	19030	19030	0
65	20240115	184100	2266240150	19030	19030	19030	19030	0
66	20240115	184000	2266240150	19030	19030	19030	19030	0
67	20240115	183900	2266240150	19030	19030	19030	19030	0
68	20240115	183800	2266240150	19030	19030	19030	19030	0
69	20240115	183700	2266240150	19030	19030	19030	19030	0
70	20240115	183600	2266240150	19030	19030	19030	19030	0
71	20240115	183500	2266240150	19030	19030	19030	19030	0
72	20240115	183400	2266240150	19030	19030	19030	19030	0
73	20240115	183300	2266240150	19030	19030	19030	19030	0
74	20240115	183200	2266240150	19030	19030	19030	19030	0
75	20240115	183100	2266240150	19030	19030	19030	19030	0
76	20240115	183000	2266240150	19030	19030	19030	19030	0
77	20240115	182900	2266240150	19030	19030	19030	19030	0
78	20240115	182800	2266240150	19030	19030	19030	19030	0
79	20240115	182700	2266240150	19030	19030	19030	19030	0
80	20240115	182600	2266240150	19030	19030	19030	19030	0
81	20240115	182500	2266240150	19030	19030	19030	19030	0
82	20240115	182400	2266240150	19030	19030	19030	19030	0
83	20240115	182300	2266240150	19030	19030	19030	19030	0
84	20240115	182200	2266240150	19030	19030	19030	19030	0
85	20240115	182100	2266240150	19030	19030	19030	19030	0
86	20240115	182000	2266240150	19030	19030	19030	19030	0
87	20240115	181900	2266240150	19030	19030	19030	19030	0
88	20240115	181800	2266240150	19030	19030	19030	19030	0
89	20240115	181700	2266240150	19030	19030	19030	19030	0
90	20240115	181600	2266240150	19030	19030	19030	19030	0
91	20240115	181500	2266240150	19030	19030	19030	19030	0
92	20240115	181400	2266240150	19030	19030	19030	19030	2802
93	20240115	181300	2266240150	19030	19030	19030	19030	0
94	20240115	181200	2266240150	19030	19030	19030	19030	0
95	20240115	181100	2266240150	19030	19030	19030	19030	0
96	20240115	181000	2266240150	19030	19030	19030	19030	0
97	20240115	180900	2266240150	19030	19030	19030	19030	0
98	20240115	180800	2266240150	19030	19030	19030	19030	0
99	20240115	180700	2266240150	19030	19030	19030	19030	0
100	20240115	180600	2266240150	19030	19030	19030	19030	0
101	20240115	180500	2266240150	19030	19030	19030	19030	0
102	20240115	180400	2266240150	19030	19030	19030	19030	0
103	20240115	180300	2266240150	19030	19030	19030	19030	0
104	20240115	180200	2266240150	19030	19030	19030	19030	0
105	20240115	180100	2266240150	19030	19030	19030	19030	0
106	20240115	180000	2266240150	19030	19030	19030	19030	0
107	20240115	175900	2266240150	19030	19030	19030	19030	0
108	20240115	175800	2266240150	19030	19030	19030	19030	0
109	20240115	175700	2266240150	19030	19030	19030	19030	0
110	20240115	175600	2266240150	19030	19030	19030	19030	0
111	20240115	175500	2266240150	19030	19030	19030	19030	0
112	20240115	175400	2266240150	19030	19030	19030	19030	0
113	20240115	175300	2266240150	19030	19030	19030	19030	0
114	20240115	175200	2266240150	19030	19030	19030	19030	0
115	20240115	175100	2266240150	19030	19030	19030	19030	0
116	20240115	175000	2266240150	19030	19030	19030	19030	0
117	20240115	174900	2266240150	19030	19030	19030	19030	0
118	20240115	174800	2266240150	19030	19030	19030	19030	0
119	20240115	174700	2266240150	19030	19030	19030	19030	0
120	20240115	174600	2266240150	19030	19030	19030	19030	0
121	20240115	174500	2266240150	19030	19030	19030	19030	0
122	20240115	174400	2266240150	19030	19030	19030	19030	2802
123	20240115	174300	2266240150	19030	19030	19030	19030	0
124	20240115	174200	2266240150	19030	19030	19030	19030	0
125	20240115	174100	2266240150	19030	19030	19030	19030	0
126	20240115	174000	2266240150	19030	19030	19030	19030	0
127	20240115	173900	2266240150	19030	19030	19030	19030	0
128	20240115	173800	2266240150	19030	19030	19030	19030	0
129	20240115	173700	2266240150	19030	19030	19030	19030	0
130	20240115	173600	2266240150	19030	19030	19030	19030	0
131	20240115	173500	2266240150	19030	19030	19030	19030	0
132	20240115	173400	2266240150	19030	19030	19030	19030	0
133	20240115	173300	2266240150	19030	19030	19030	19030	0
134	20240115	173200	2266240150	19030	19030	19030	19030	0
135	20240115	173100	2266240150	19030	19030	19030	19030	0
136	20240115	173000	2266240150	19030	19030	19030	19030	0
137	20240115	172900	2266240150	19030	19030	19030	19030	0
138	20240115	172800	2266240150	19030	19030	19030	19030	0
139	20240115	172700	2266240150	19030	19030	19030	19030	0
140	20240115	172600	2266240150	19030	19030	19030	19030	0
141	20240115	172500	2266240150	19030	19030	19030	19030	0
142	20240115	172400	2266240150	19030	19030	19030	19030	0
143	20240115	172300	2266240150	19030	19030	19030	19030	0
144	20240115	172200	2266240150	19030	19030	19030	19030	0
145	20240115	172100	2266240150	19030	19030	19030	19030	0
146	20240115	172000	2266240150	19030	19030	19030	19030	0
147	20240115	171900	2266240150	19030	19030	19030	19030	0
148	20240115	171800	2266240150	19030	19030	19030	19030	0
149	20240115	171700	2266240150	19030	19030	19030	19030	0
150	20240115	171600	2266240150	19030	19030	19030	19030	0
151	20240115	171500	2266240150	19030	19030	19030	19030	0
152	20240115	171400	2266240150	19030	19030	19030	19030	2802
153	20240115	171300	2266240150	19030	19030	19030	19030	0
154	20240115	171200	2266240150	19030	19030	19030	19030	0
155	20240115	171100	2266240150	19030	19030	19030	19030	0
156	20240115	171000	2266240150	19030	19030	19030	19030	0
157	20240115	170900	2266240150	19030	19030	19030	19030	0
158	20240115	170800	2266240150	19030	19030	19030	19030	0
159	20240115	170700	2266240150	19030	19030	19030	19030	0
160	20240115	170600	2266240150	19030	19030	19030	19030	0
161	20240115	170500	2266240150	19030	19030	19030	19030	0
162	20240115	170400	2266240150	19030	19030	19030	19030	0
163	20240115	170300	2266240150	19030	19030	19030	19030	0
164	20240115	170200	2266240150	19030	19030	19030	19030	0
165	20240115	170100	2266240150	19030	19030	19030	19030	0
166	20240115	170000	2266240150	19030	19030	19030	19030	0
167	20240115	165900	2266240150	19030	19030	19030	19030	0
168	20240115	165800	2266240150	19030	19030	19030	19030	0
169	20240115	165700	2266240150	19030	19030	19030	19030	0
170	20240115	165600	2266240150	19030	19030	19030	19030	0
171	20240115	165500	2266240150	19030	19030	19030	19030	0
172	20240115	165400	2266240150	19030	19030	19030	19030	0
173	20240115	165300	2266240150	19030	19030	19030	19030	0
174	20240115	165200	2266240150	19030	19030	19030	19030	0
175	20240115	165100	2266240150	19030	19030	19030	19030	0
176	20240115	165000	2266240150	19030	19030	19030	19030	0
177	20240115	164900	2266240150	19030	19030	19030	19030	0
178	20240115	164800	2266240150	19030	19030	19030	19030	0
179	20240115	164700	2266240150	19030	19030	19030	19030	0
180	20240115	164600	2266240150	19030	19030	19030	19030	0
181	20240115	164500	2266240150	19030	19030	19030	19030	0
182	20240115	164400	2266240150	19030	19030	19030	19030	2802
183	20240115	164300	2266240150	19030	19030	19030	19030	0
184	20240115	164200	2266240150	19030	19030	19030	19030	0
185	20240115	164100	2266240150	19030	19030	19030	19030	0
186	20240115	164000	2266240150	19030	19030	19030	19030	0
187	20240115	163900	2266240150	19030	19030	19030	19030	0
188	20240115	163800	2266240150	19030	19030	19030	19030	0
189	20240115	163700	2266240150	19030	19030	19030	19030	0
190	20240115	163600	2266240150	19030	19030	19030	19030	0
191	20240115	163500	2266240150	19030	19030	19030	19030	0
192	20240115	163400	2266240150	19030	19030	19030	19030	0
193	20240115	163300	2266240150	19030	19030	19030	19030	0
194	20240115	163200	2266240150	19030	19030	19030	19030	0
195	20240115	163100	2266240150	19030	19030	19030	19030	0
196	20240115	163000	2266240150	19030	19030	19030	19030	0
197	20240115	162900	2266240150	19030	19030	19030	19030	0
198	20240115	162800	2266240150	19030	19030	19030	19030	0
199	20240115	162700	2266240150	19030	19030	19030	19030	0
200	20240115	162600	2266240150	19030	19030	19030	19030	0
201	20240115	162500	2266240150	19030	19030	19030	19030	0
202	20240115	162400	2266240150	19030	19030	19030	19030	0
203	20240115	162300	2266240150	19030	19030	19030	19030	0
204	20240115	162200	2266240150	19030	19030	19030	19030	0
205	20240115	162100	2266240150	19030	19030	19030	19030	0
206	20240115	162000	2266240150	19030	19030	19030	19030	0
207	20240115	161900	2266240150	19030	19030	19030	19030	0
208	20240115	161800	2266240150	19030	19030	19030	19030	0
209	20240115	161700	2266240150	19030	19030	19030	19030	0
210	20240115	161600	2266240150	19030	19030	19030	19030	0
211	20240115	161500	2266240150	19030	19030	19030	19030	0
212	20240115	161400	2266240150	19030	19030	19030	19030	2802
213	20240115	161300	2266240150	19030	19030	19030	19030	0
214	20240115	161200	2266240150	19030	19030	19030	19030	0
215	20240115	161100	2266240150	19030	19030	19030	19030	0
216	20240115	161000	2266240150	19030	19030	19030	19030	0
217	20240115	160900	2266240150	19030	19030	19030	19030	0
218	20240115	160800	2266240150	19030	19030	19030	19030	0
219	20240115	160700	2266240150	19030	19030	19030	19030	0
220	20240115	160600	2266240150	19030	19030	19030	19030	0
221	20240115	160500	2266240150	19030	19030	19030	19030	0
222	20240115	160400	2266240150	19030	19030	19030	19030	0
223	20240115	160300	2266240150	19030	19030	19030	19030	0
224	20240115	160200	2266240150	19030	19030	19030	19030	0
225	20240115	160100	2266240150	19030	19030	19030	19030	0
226	20240115	160000	2266240150	19030	19030	19030	19030	0
227	20240115	155900	2266240150	19030	19030	19030	19030	0
228	20240115	155800	2266240150	19030	19030	19030	19030	0
229	20240115	155700	2266240150	19030	19030	19030	19030	0
230	20240115	155600	2266240150	19030	19030	19030	19030	0
231	20240115	155500	2266240150	19030	19030	19030	19030	0
232	20240115	155400	2266240150	19030	19030	19030	19030	0
233	20240115	155300	2266240150	19030	19030	19030	19030	0
234	20240115	155200	2266240150	19030	19030	19030	19030	0
235	20240115	155100	2266240150	19030	19030	19030	19030	0
236	20240115	155000	2266240150	19030	19030	19030	19030	0
237	20240115	154900	2266240150	19030	19030	19030	19030	0
238	20240115	154800	2266240150	19030	19030	19030	19030	0
239	20240115	154700	2266240150	19030	19030	19030	19030	0
240	20240115	154600	2266240150	19030	19030	19030	19030	0
241	20240115	154500	2266240150	19030	19030	19030	19030	0
242	20240115	154400	2266240150	19030	19030	19030	19030	2802
243	20240115	154300	2266240150	19030	19030	19030	19030	0
244	20240115	154200	2266240150	19030	19030	19030	19030	0
245	20240115	154100	2266240150	19030	19030	19030	19030	0
246	20240115	154000	2266240150	19030	19030	19030	19030	0
247	20240115	153900	2266240150	19030	19030	19030	19030	0
248	20240115	153800	2266240150	19030	19030	19030	19030	0
249	20240115	153700	2266240150	19030	19030	19030	19030	0
250	20240115	153600	2266240150	19030	19030	19030	19030	0
251	20240115	153500	2266240150	19030	19030	19030	19030	0
252	20240115	153400	2266240150	19030	19030	19030	19030	0
253	20240115	153300	2266240150	19030	19030	19030	19030	0
254	20240115	153200	2266240150	19030	19030	19030	19030	0
255	20240115	153100	2266240150	19030	19030	19030	19030	0
256	20240115	153000	2266240150	19030	19030	19030	19030	2802
257	20240115	152900	2212918090	19000	19000	19000	19000	0
258	20240115	152800	2212918090	19000	19000	19000	19000	0
259	20240115	152700	2212918090	19000	19000	19000	19000	0
260	20240115	152600	2212918090	19000	19000	19000	19000	0
261	20240115	152500	2212918090	19000	19000	19000	19000	0
262	20240115	152400	2212918090	19000	19000	19000	19000	0
263	20240115	152300	2212918090	19000	19000	19000	19000	0
264	20240115	152200	2212918090	19000	19000	19000	19000	0
265	20240115	152100	2212918090	19000	19000	19000	19000	0
266	20240115	152000	2212918090	19000	19000	19000	19000	0
267	20240115	151900	2212918090	19000	18990	19000	18990	247
268	20240115	151800	2208227530	19000	19000	19000	19000	38
269	20240115	151700	2207505530	19000	18960	19010	18960	2130
270	20240115	151600	2167085730	18960	18960	18960	18960	160
271	20240115	151500	2164052130	18910	18950	18950	18910	106
272	20240115	151400	2162045200	18980	18930	18980	18930	120
273	20240115	151300	2159770160	18940	18940	18940	18940	2
274	20240115	151200	2159732280	18940	18980	18980	18940	187
275	20240115	151100	2156184060	18980	18980	18980	18980	27
276	20240115	151000	2155671600	18980	18930	18980	18930	66
277	20240115	150900	2154419020	18930	18970	18980	18930	206
278	20240115	150800	2150512180	18920	18920	18970	18920	131
279	20240115	150700	2148032360	18970	18970	18970	18970	39
280	20240115	150600	2147292530	18910	18940	18970	18910	127
281	20240115	150500	2144887310	18980	18970	18990	18940	456
282	20240115	150400	2136236080	18970	18990	19000	18970	68
283	20240115	150300	2134944670	18990	18980	18990	18970	102
284	20240115	150200	2133008360	18990	19000	19000	18990	302
285	20240115	150100	2127270420	19000	18990	19000	18990	103
286	20240115	150000	2125313570	18990	19000	19010	18990	152
287	20240115	145900	2122425510	19000	18990	19000	18990	222
288	20240115	145800	2118209230	18990	18990	18990	18990	137
289	20240115	145700	2115607600	18990	18980	18990	18980	203
290	20240115	145600	2111753930	18990	18990	18990	18990	142
291	20240115	145500	2109057350	18990	18980	18990	18920	101
292	20240115	145400	2107141480	18980	18980	18990	18980	127
293	20240115	145300	2104730640	18980	19000	19000	18970	245
294	20240115	145200	2100080990	19000	18930	19000	18930	51
295	20240115	145100	2099114020	18910	18980	19000	18910	1163
296	20240115	145000	2077114540	18980	18960	18980	18960	143
297	20240115	144900	2074400740	19010	18970	19010	18970	145
298	20240115	144800	2071646250	18970	19010	19010	18970	280
299	20240115	144700	2066332650	19010	19010	19010	18970	1437
300	20240115	144600	2039063390	19010	19010	19010	18990	1645
301	20240115	144500	2007792920	19010	18970	19010	18970	88
302	20240115	144400	2006121060	18960	19010	19020	18960	928
303	20240115	144300	1988472310	18980	18960	18980	18960	210
304	20240115	144200	1984487510	18930	18930	19020	18930	451
305	20240115	144100	1975933250	18910	18950	18950	18910	30
306	20240115	144000	1975365860	18960	18950	19020	18950	278
307	20240115	143900	1970090320	18910	18910	18910	18910	14
308	20240115	143800	1969825580	18960	19020	19020	18960	268
309	20240115	143700	1964744180	18960	19020	19020	18960	121
310	20240115	143600	1962447080	19020	18930	19020	18930	186
311	20240115	143500	1958920220	18900	18950	19020	18900	319
312	20240115	143400	1952875530	19020	18930	19020	18930	22
313	20240115	143300	1952458890	18910	18930	18930	18910	184
314	20240115	143200	1948977410	18930	18920	18930	18920	82
315	20240115	143100	1947425480	18900	18920	18930	18900	280
316	20240115	143000	1942126100	18930	18930	18950	18930	138
317	20240115	142900	1939513460	19020	19010	19020	19010	137
318	20240115	142800	1936908720	19010	19010	19010	18900	294
319	20240115	142700	1931321760	19010	19010	19010	19010	266
320	20240115	142600	1926265100	19010	18890	19010	18890	647
321	20240115	142500	1914022850	18900	18900	18900	18900	243
322	20240115	142400	1909430150	18900	19020	19020	18890	405
323	20240115	142300	1901766790	18920	18920	18920	18920	49
324	20240115	142200	1900839710	18910	19050	19050	18910	255
325	20240115	142100	1896005160	19050	18900	19050	18900	666
326	20240115	142000	1883417610	18890	18900	18900	18890	151
327	20240115	141900	1880563850	18900	18950	18950	18880	761
328	20240115	141800	1866155020	18950	19060	19060	18940	677
329	20240115	141700	1853305810	19060	19100	19100	19060	236
330	20240115	141600	1848803190	19070	19060	19070	19060	160
331	20240115	141500	1845753090	18980	18960	19200	18960	63
332	20240115	141400	1844549230	18960	19200	19200	18960	258
333	20240115	141300	1839604090	18960	18960	19200	18900	2599
334	20240115	141200	1790309660	18960	18960	18960	18950	234
335	20240115	141100	1785873690	18950	19010	19020	18950	843
336	20240115	141000	1769885360	19020	18970	19020	18970	102
337	20240115	140900	1767946070	19020	19020	19020	19020	99
338	20240115	140800	1766063090	19020	19010	19020	18970	209
339	20240115	140700	1762090630	19010	19010	19010	19010	0
340	20240115	140600	1762090630	19010	18970	19010	18970	52
341	20240115	140500	1761102670	18990	19000	19000	18990	83
342	20240115	140400	1759525920	19020	19010	19020	19010	379
343	20240115	140300	1752320570	19010	18990	19010	18990	155
344	20240115	140200	1749374700	18980	18990	18990	18980	38
345	20240115	140100	1748653250	18980	18950	18980	18950	25
346	20240115	140000	1748179470	18950	18950	18950	18950	52
347	20240115	135900	1747194070	19080	18950	19080	18940	1053
348	20240115	135800	1727244630	19080	18940	19080	18940	1001
349	20240115	135700	1708285550	18940	18970	19080	18940	1181
350	20240115	135600	1685892530	19070	19070	19070	19070	0
351	20240115	135500	1685892530	19070	18970	19070	18970	67
352	20240115	135400	1684616540	19070	19070	19070	19070	251
353	20240115	135300	1679829970	18960	18960	18960	18960	26
354	20240115	135200	1679337010	19080	19080	19080	19080	37
355	20240115	135100	1678631050	18990	19070	19070	18950	3697
356	20240115	135000	1608492900	19070	18980	19070	18980	133
357	20240115	134900	1605965140	18970	18970	18970	18970	3
358	20240115	134800	1605908230	19070	18980	19070	18980	79
359	20240115	134700	1604402960	18970	19040	19040	18950	3001
360	20240115	134600	1547512260	19140	19040	19140	19040	62
361	20240115	134500	1546327980	19130	19130	19130	19130	38
362	20240115	134400	1545601040	18980	19140	19140	18980	139
363	20240115	134300	1542942980	18950	19210	19210	18950	6166
364	20240115	134200	1425913810	19140	19200	19210	19130	251
365	20240115	134100	1421108110	19200	19120	19200	19120	51
366	20240115	134000	1420130030	19210	19210	19210	19210	123
367	20240115	133900	1417767200	19210	19140	19210	19130	590
368	20240115	133800	1406473220	19150	19220	19220	19150	70
369	20240115	133700	1405130130	19140	19140	19140	19140	19
370	20240115	133600	1404766470	19230	19220	19230	19220	40
371	20240115	133500	1403997280	19140	19140	19140	19140	23
372	20240115	133400	1403557060	19230	19150	19230	19140	253
373	20240115	133300	1398711110	19140	19140	19140	19140	16
374	20240115	133200	1398404870	19230	19140	19230	19140	58
375	20240115	133100	1397291330	19220	19220	19220	19220	0
376	20240115	133000	1397291330	19220	19220	19220	19220	37
377	20240115	132900	1396580190	19130	19210	19210	19130	74
378	20240115	132800	1395159610	19220	19220	19220	19220	0
379	20240115	132700	1395159610	19220	19160	19220	19160	160
380	20240115	132600	1392091790	19160	19160	19160	19160	0
381	20240115	132500	1392091790	19160	19230	19230	19140	177
382	20240115	132400	1388702000	19160	19160	19160	19160	37
383	20240115	132300	1387993080	19230	19230	19230	19230	240
384	20240115	132200	1383377880	19160	19160	19160	19150	154
385	20240115	132100	1380427250	19230	19230	19230	19230	40
386	20240115	132000	1379658050	19220	19220	19220	19220	188
387	20240115	131900	1376044690	19220	19220	19220	19220	1
388	20240115	131800	1376025470	19150	19220	19220	19150	200
389	20240115	131700	1372192810	19220	19150	19220	19140	139
390	20240115	131600	1369531850	19140	19140	19140	19140	121
391	20240115	131500	1367215910	19140	19140	19140	19140	0
392	20240115	131400	1367215910	19140	19140	19140	19140	38
393	20240115	131300	1366488590	19100	19100	19100	19090	89
394	20240115	131200	1364788700	19100	19100	19100	19100	0
395	20240115	131100	1364788700	19100	19090	19100	19090	39
396	20240115	131000	1364043810	19100	19100	19100	19100	123
397	20240115	130900	1361694510	19100	19100	19100	19100	47
398	20240115	130800	1360796810	19100	19100	19100	19100	5
399	20240115	130700	1360701310	19100	19140	19140	18990	2583
400	20240115	130600	1311447830	19140	19140	19140	19140	0
401	20240115	130500	1311447830	19140	19140	19140	19130	81
402	20240115	130400	1309897730	19140	19230	19230	19140	87
403	20240115	130300	1308228190	19230	19230	19230	19230	123
404	20240115	130200	1305862900	19230	19230	19230	19230	37
405	20240115	130100	1305151390	19140	19140	19140	19140	25
406	20240115	130000	1304672890	19230	19150	19230	19150	167
407	20240115	125900	1301471800	19150	19150	19150	19150	0
408	20240115	125800	1301471800	19150	19150	19150	19150	37
409	20240115	125700	1300763250	19150	19230	19230	19150	131
410	20240115	125600	1298251260	19160	19180	19180	19160	124
411	20240115	125500	1295872960	19180	19180	19180	19180	38
412	20240115	125400	1295144120	19170	19170	19170	19170	0
413	20240115	125300	1295144120	19170	19160	19170	19160	182
414	20240115	125200	1291655190	19160	19190	19190	19160	55
415	20240115	125100	1290600100	19250	19250	19250	19250	38
416	20240115	125000	1289868600	19240	19240	19240	19240	122
417	20240115	124900	1287521320	19240	19200	19240	19100	1537
418	20240115	124800	1258149110	19250	19250	19250	19250	61
419	20240115	124700	1256974860	19200	19200	19200	19200	5
420	20240115	124600	1256878860	19250	19220	19250	19220	174
421	20240115	124500	1253529780	19230	19230	19230	19230	36
422	20240115	124400	1252837500	19270	19270	19270	19270	38
423	20240115	124300	1252105240	19260	19260	19260	19260	123
424	20240115	124200	1249736260	19260	19270	19270	19100	1538
425	20240115	124100	1220335910	19270	19270	19270	19270	1
426	20240115	124000	1220316640	19290	19280	19290	19280	66
427	20240115	123900	1219043780	19270	19280	19280	19270	166
428	20240115	123800	1215843360	19270	19270	19270	19270	74
429	20240115	123700	1214417380	19270	19270	19270	19270	38
430	20240115	123600	1213685120	19220	19250	19250	19220	174
431	20240115	123500	1210340670	19250	19250	19270	19250	43
432	20240115	123400	1209512180	19250	19250	19250	19250	0
433	20240115	123300	1209512180	19250	19260	19270	19250	187
434	20240115	123200	1205910440	19260	19260	19260	19260	37
435	20240115	123100	1205197820	19230	19230	19230	19230	0
436	20240115	123000	1205197820	19230	19270	19270	19230	73
437	20240115	122900	1203791150	19280	19260	19280	19260	123
438	20240115	122800	1201420510	19280	19210	19280	19150	469
439	20240115	122700	1192421410	19280	19280	19280	19280	0
440	20240115	122600	1192421410	19280	19270	19280	19250	192
441	20240115	122500	1188721060	19270	19280	19280	19270	55
442	20240115	122400	1187660700	19280	19280	19280	19280	36
443	20240115	122300	1186966620	19290	19260	19290	19260	214
444	20240115	122200	1182843150	19260	19270	19270	19250	225
445	20240115	122100	1178511840	19270	19300	19300	19270	54
446	20240115	122000	1177469960	19310	19310	19310	19310	1
447	20240115	121900	1177450650	19310	19300	19310	19300	198
448	20240115	121800	1173627310	19310	19310	19310	19310	1
449	20240115	121700	1173608000	19300	19300	19300	19300	47
450	20240115	121600	1172700900	19300	19300	19300	19300	154
451	20240115	121500	1169728700	19310	19300	19310	19300	48
452	20240115	121400	1168802200	19300	19300	19300	19300	37
453	20240115	121300	1168088100	19300	19280	19300	19280	4
454	20240115	121200	1168010960	19290	19310	19310	19290	340
455	20240115	121100	1161450130	19310	19310	19310	19310	0
456	20240115	121000	1161450130	19310	19290	19310	19290	14
457	20240115	120900	1161179930	19300	19300	19310	19300	215
458	20240115	120800	1157030410	19300	19290	19300	19290	39
459	20240115	120700	1156277720	19300	19300	19300	19300	39
460	20240115	120600	1155525020	19300	19300	19300	19300	123
461	20240115	120500	1153151120	19300	19300	19300	19300	38
462	20240115	120400	1152417720	19300	19300	19300	19300	2
463	20240115	120300	1152379120	19290	19270	19290	19270	183
464	20240115	120200	1148850410	19260	19270	19270	19260	160
465	20240115	120100	1145767350	19280	19270	19280	19270	167
466	20240115	120000	1142547610	19270	19270	19270	19270	28
467	20240115	115900	1142008050	19280	19280	19280	19280	37
468	20240115	115800	1141294690	19270	19280	19280	19270	50
469	20240115	115700	1140330820	19280	19280	19280	19280	6
470	20240115	115600	1140215140	19280	19280	19280	19280	76
471	20240115	115500	1138749860	19290	19290	19290	19290	123
472	20240115	115400	1136377190	19290	19280	19290	19280	62
473	20240115	115300	1135181420	19290	19290	19290	19280	628
474	20240115	115200	1123072160	19290	19290	19290	19290	140
475	20240115	115100	1120371560	19290	19290	19290	19290	2
476	20240115	115000	1120332980	19290	19270	19290	19270	100
477	20240115	114900	1118405240	19290	19290	19290	19290	246
478	20240115	114800	1113659900	19280	19280	19280	19280	1
479	20240115	114700	1113640620	19290	19290	19290	19290	37
480	20240115	114600	1112926890	19290	19290	19290	19290	69
481	20240115	114500	1111595880	19290	19270	19290	19270	241
482	20240115	114400	1106947010	19270	19270	19270	19270	0
483	20240115	114300	1106947010	19270	19270	19290	19270	74
484	20240115	114200	1105520250	19290	19270	19290	19270	103
485	20240115	114100	1103535420	19260	19260	19260	19260	1
486	20240115	114000	1103516160	19270	19260	19270	19260	64
487	20240115	113900	1102283090	19270	19260	19270	19260	51
488	20240115	113800	1101300790	19260	19260	19260	19260	64
489	20240115	113700	1100068150	19260	19260	19260	19260	0
490	20240115	113600	1100068150	19260	19260	19260	19260	42
491	20240115	113500	1099259230	19260	19250	19260	19250	103
492	20240115	113400	1097276020	19250	19250	19250	19250	38
493	20240115	113300	1096544520	19260	19260	19260	19260	37
494	20240115	113200	1095831900	19240	19290	19290	19240	165
495	20240115	113100	1092650550	19300	19300	19300	19300	38
496	20240115	113000	1091917150	19250	19270	19300	19250	86
497	20240115	112900	1090258450	19260	19300	19300	19260	39
498	20240115	112800	1089505830	19300	19300	19300	19300	123
499	20240115	112700	1087131930	19300	19200	19300	19200	39
500	20240115	112600	1086379330	19200	19290	19290	19200	388
501	20240115	112500	1078925640	19290	19290	19290	19290	183
502	20240115	112400	1075395570	19290	19290	19290	19290	48
503	20240115	112300	1074469650	19200	19240	19240	19200	43
504	20240115	112200	1073643620	19270	19280	19290	19270	197
505	20240115	112100	1069844980	19290	19240	19290	19240	8
506	20240115	112000	1069690790	19260	19260	19260	19260	38
507	20240115	111900	1068958910	19270	19270	19270	19270	0
508	20240115	111800	1068958910	19270	19270	19270	19270	59
509	20240115	111700	1067821980	19200	19290	19290	19200	388
510	20240115	111600	1060364540	19290	19290	19290	19290	0
511	20240115	111500	1060364540	19290	19290	19290	19290	159
512	20240115	111400	1057297430	19240	19240	19240	19240	0
513	20240115	111300	1057297430	19240	19240	19240	19240	88
514	20240115	111200	1055604310	19200	19240	19240	19200	105
515	20240115	111100	1053588110	19240	19240	19240	19210	218
516	20240115	111000	1049395100	19240	19240	19250	19240	21
517	20240115	110900	1048990920	19300	19300	19300	19300	89
518	20240115	110800	1047273220	19290	19290	19290	19290	316
519	20240115	110700	1041177580	19210	19210	19210	19210	201
520	20240115	110600	1037316370	19210	19260	19290	19210	293
521	20240115	110500	1031677960	19260	19320	19320	19260	399
522	20240115	110400	1023975050	19320	19310	19320	19310	104
523	20240115	110300	1021966120	19310	19350	19350	19310	450
524	20240115	110200	1013259850	19350	19270	19350	19270	226
525	20240115	110100	1008892380	19260	19240	19260	19240	231
526	20240115	110000	1004443580	19240	19240	19240	19240	3
527	20240115	105900	1004385860	19240	19240	19240	19240	37
528	20240115	105800	1003673980	19190	19220	19220	19190	42
529	20240115	105700	1002867060	19210	19210	19210	19210	33
530	20240115	105600	1002233130	19210	19210	19210	19210	17
531	20240115	105500	1001906560	19210	19210	19210	19210	179
532	20240115	105400	998467970	19210	19210	19210	19210	0
533	20240115	105300	998467970	19210	19190	19210	19100	730
534	20240115	105200	984511110	19190	19210	19210	19190	154
535	20240115	105100	981555110	19190	19190	19190	19190	6
536	20240115	105000	981439970	19200	19250	19250	19200	100
537	20240115	104900	979517520	19250	19250	19250	19250	0
538	20240115	104800	979517520	19250	19250	19250	19250	160
539	20240115	104700	976437520	19250	19250	19250	19250	0
540	20240115	104600	976437520	19250	19250	19250	19250	38
541	20240115	104500	975706020	19260	19260	19260	19260	0
542	20240115	104400	975706020	19260	19190	19260	19190	187
543	20240115	104300	972114900	19190	19190	19190	19190	38
544	20240115	104200	971385680	19150	19150	19150	19150	11
545	20240115	104100	971175030	19170	19190	19190	19170	220
546	20240115	104000	966953430	19260	19260	19260	19260	0
547	20240115	103900	966953430	19260	19190	19260	19190	88
548	20240115	103800	965262050	19180	19180	19180	19180	138
549	20240115	103700	962615210	19170	19170	19170	19170	37
550	20240115	103600	961905920	19270	19270	19270	19270	38
551	20240115	103500	961173660	19060	19070	19070	19060	25
552	20240115	103400	960696990	19200	19200	19200	19200	167
553	20240115	103300	957490590	19200	19190	19220	19180	142
554	20240115	103200	954763600	19290	19180	19290	19030	352
555	20240115	103100	948032150	19290	19290	19290	19290	148
556	20240115	103000	945177230	19290	19200	19290	19200	38
557	20240115	102900	944444300	19220	19220	19220	19220	180
558	20240115	102800	940984700	19220	19220	19220	19120	729
559	20240115	102700	927023250	19220	19220	19220	19100	644
560	20240115	102600	914688370	19200	19250	19250	19200	1180
561	20240115	102500	891999910	19270	19300	19300	19270	157
562	20240115	102400	888972930	19300	19300	19300	19300	123
563	20240115	102300	886599030	19300	19350	19350	19300	268
564	20240115	102200	881423790	19350	19350	19350	19350	0
565	20240115	102100	881423790	19350	19350	19350	19350	194
566	20240115	102000	877669890	19350	19350	19350	19350	6
567	20240115	101900	877553790	19350	19340	19350	19330	91
568	20240115	101800	875793030	19350	19340	19350	19340	44
569	20240115	101700	874941640	19350	19350	19350	19350	224
570	20240115	101600	870607240	19350	19390	19390	19350	145
571	20240115	101500	867800010	19340	19340	19340	19340	8
572	20240115	101400	867645290	19400	19390	19400	19390	264
573	20240115	101300	862525950	19390	19390	19390	19390	0
574	20240115	101200	862525950	19390	19320	19390	19320	44
575	20240115	101100	861673280	19400	19400	19400	19400	179
576	20240115	101000	858200680	19280	19340	19340	19280	120
577	20240115	100900	855884490	19390	19390	19390	19390	38
578	20240115	100800	855147670	19390	19390	19390	19390	5
579	20240115	100700	855050720	19390	19400	19400	19390	171
580	20240115	100600	851734660	19390	19360	19390	19360	1029
581	20240115	100500	831794380	19360	19360	19360	19360	38
582	20240115	100400	831058700	19350	19310	19350	19310	288
583	20240115	100300	825489330	19280	19280	19280	19260	419
584	20240115	100200	817413000	19270	19310	19310	19270	41
585	20240115	100100	816621410	19260	19260	19260	19260	7
586	20240115	100000	816486590	19260	19250	19260	19250	61
587	20240115	095900	815311740	19260	19260	19260	19260	36
588	20240115	095800	814618380	19330	19330	19330	19330	38
589	20240115	095700	813883840	19330	19330	19330	19330	266
590	20240115	095600	808742060	19330	19290	19330	19200	1037
591	20240115	095500	788810010	19280	19280	19280	19280	100
592	20240115	095400	786882010	19340	19350	19350	19340	161
593	20240115	095300	783767040	19270	19270	19270	19270	120
594	20240115	095200	781454640	19270	19270	19270	19270	160
595	20240115	095100	778371440	19350	19350	19350	19350	38
596	20240115	095000	777636140	19270	19360	19360	19270	1105
597	20240115	094900	756333090	19360	19360	19360	19360	68
598	20240115	094800	755016610	19360	19250	19360	19250	3326
599	20240115	094700	690855790	19250	19180	19250	19180	458
600	20240115	094600	682068690	19180	19260	19260	19180	94
601	20240115	094500	680262430	19230	19230	19230	19230	0
602	20240115	094400	680262430	19230	19260	19260	19230	39
603	20240115	094300	679511320	19160	19170	19170	19160	220
604	20240115	094200	675295920	19270	19280	19280	19270	324
605	20240115	094100	669049790	19300	19300	19300	19300	1
606	20240115	094000	669030490	19350	19220	19350	19220	3410
607	20240115	093900	603417550	19220	19220	19220	19220	549
608	20240115	093800	592865770	19230	19230	19230	19230	1
609	20240115	093700	592846540	19020	19020	19020	19020	0
610	20240115	093600	592846540	19020	19220	19230	19020	10
611	20240115	093500	592654470	19250	19250	19250	19250	0
612	20240115	093400	592654470	19250	19250	19250	19250	0
613	20240115	093300	592654470	19250	19240	19250	19240	2000
614	20240115	093200	554156030	19250	19220	19250	19220	2050
615	20240115	093100	514698970	18920	18670	18920	18510	8354
616	20240115	093000	358590940	18650	18950	18960	18650	5670
617	20240115	092900	251813070	18950	19000	19000	18950	2592
618	20240115	092800	202605290	19000	19010	19170	18980	2023
619	20240115	092700	164170880	19010	19060	19060	19010	509
620	20240115	092600	154481540	19240	19240	19240	19240	0
621	20240115	092500	154481540	19240	19240	19240	19240	0
622	20240115	092400	154481540	19240	19240	19240	19240	0
623	20240115	092300	154481540	19240	19240	19240	19240	0
624	20240115	092200	154481540	19240	19230	19240	19230	59
625	20240115	092100	153346400	19240	19180	19240	19180	30
626	20240115	092000	152769620	19250	19250	19250	19250	0
627	20240115	091900	152769620	19250	19250	19250	19250	165
628	20240115	091800	149593370	19250	19270	19270	19250	12
629	20240115	091700	149362330	19000	19160	19160	19000	1580
630	20240115	091600	119316450	19290	19290	19290	19290	5
631	20240115	091500	119220000	19080	19080	19290	19080	377
632	20240115	091400	112013160	19210	19210	19210	19210	72
633	20240115	091300	110630040	19100	19070	19100	19070	589
634	20240115	091200	99391680	19070	19000	19070	19000	146
635	20240115	091100	96613080	19010	19010	19010	19010	12
636	20240115	091000	96384960	18930	18940	18950	18930	1368
637	20240115	090900	70479330	18940	19010	19010	18940	103
638	20240115	090800	68525010	18910	18910	18910	18910	14
639	20240115	090700	68260270	18910	18920	18920	18910	171
640	20240115	090600	65025860	18920	18910	18980	18910	563
641	20240115	090500	54367160	18900	18980	18980	18900	319
642	20240115	090400	48330930	18990	19050	19050	18990	437
643	20240115	090300	40020780	19040	19150	19150	19040	329
644	20240115	090200	33736970	19160	19300	19300	19150	991
645	20240115	090100	14740220	19420	19420	19420	19420	687
646	20240115	090000	1398680	19160	19160	19160	19160	73