KissMeData/126700/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	202000	1804009380	19050	19050	19050	19050	2586
3	20240111	201900	1804009380	19050	19050	19050	19050	0
4	20240111	201800	1804009380	19050	19050	19050	19050	0
5	20240111	201700	1804009380	19050	19050	19050	19050	0
6	20240111	201600	1804009380	19050	19050	19050	19050	0
7	20240111	201500	1804009380	19050	19050	19050	19050	0
8	20240111	201400	1804009380	19050	19050	19050	19050	0
9	20240111	201300	1804009380	19050	19050	19050	19050	0
10	20240111	201200	1804009380	19050	19050	19050	19050	0
11	20240111	201100	1804009380	19050	19050	19050	19050	0
12	20240111	201000	1804009380	19050	19050	19050	19050	0
13	20240111	200900	1804009380	19050	19050	19050	19050	0
14	20240111	200800	1804009380	19050	19050	19050	19050	0
15	20240111	200700	1804009380	19050	19050	19050	19050	0
16	20240111	200600	1804009380	19050	19050	19050	19050	0
17	20240111	200500	1804009380	19050	19050	19050	19050	0
18	20240111	200400	1804009380	19050	19050	19050	19050	0
19	20240111	200300	1804009380	19050	19050	19050	19050	0
20	20240111	200200	1804009380	19050	19050	19050	19050	0
21	20240111	200100	1804009380	19050	19050	19050	19050	0
22	20240111	200000	1804009380	19050	19050	19050	19050	0
23	20240111	195900	1804009380	19050	19050	19050	19050	0
24	20240111	195800	1804009380	19050	19050	19050	19050	0
25	20240111	195700	1804009380	19050	19050	19050	19050	0
26	20240111	195600	1804009380	19050	19050	19050	19050	0
27	20240111	195500	1804009380	19050	19050	19050	19050	0
28	20240111	195400	1804009380	19050	19050	19050	19050	0
29	20240111	195300	1804009380	19050	19050	19050	19050	0
30	20240111	195200	1804009380	19050	19050	19050	19050	0
31	20240111	195100	1804009380	19050	19050	19050	19050	0
32	20240111	195000	1804009380	19050	19050	19050	19050	2586
33	20240111	194900	1804009380	19050	19050	19050	19050	0
34	20240111	194800	1804009380	19050	19050	19050	19050	0
35	20240111	194700	1804009380	19050	19050	19050	19050	0
36	20240111	194600	1804009380	19050	19050	19050	19050	0
37	20240111	194500	1804009380	19050	19050	19050	19050	0
38	20240111	194400	1804009380	19050	19050	19050	19050	0
39	20240111	194300	1804009380	19050	19050	19050	19050	0
40	20240111	194200	1804009380	19050	19050	19050	19050	0
41	20240111	194100	1804009380	19050	19050	19050	19050	0
42	20240111	194000	1804009380	19050	19050	19050	19050	0
43	20240111	193900	1804009380	19050	19050	19050	19050	0
44	20240111	193800	1804009380	19050	19050	19050	19050	0
45	20240111	193700	1804009380	19050	19050	19050	19050	0
46	20240111	193600	1804009380	19050	19050	19050	19050	0
47	20240111	193500	1804009380	19050	19050	19050	19050	0
48	20240111	193400	1804009380	19050	19050	19050	19050	0
49	20240111	193300	1804009380	19050	19050	19050	19050	0
50	20240111	193200	1804009380	19050	19050	19050	19050	0
51	20240111	193100	1804009380	19050	19050	19050	19050	0
52	20240111	193000	1804009380	19050	19050	19050	19050	0
53	20240111	192900	1804009380	19050	19050	19050	19050	0
54	20240111	192800	1804009380	19050	19050	19050	19050	0
55	20240111	192700	1804009380	19050	19050	19050	19050	0
56	20240111	192600	1804009380	19050	19050	19050	19050	0
57	20240111	192500	1804009380	19050	19050	19050	19050	0
58	20240111	192400	1804009380	19050	19050	19050	19050	0
59	20240111	192300	1804009380	19050	19050	19050	19050	0
60	20240111	192200	1804009380	19050	19050	19050	19050	0
61	20240111	192100	1804009380	19050	19050	19050	19050	0
62	20240111	192000	1804009380	19050	19050	19050	19050	2586
63	20240111	191900	1804009380	19050	19050	19050	19050	0
64	20240111	191800	1804009380	19050	19050	19050	19050	0
65	20240111	191700	1804009380	19050	19050	19050	19050	0
66	20240111	191600	1804009380	19050	19050	19050	19050	0
67	20240111	191500	1804009380	19050	19050	19050	19050	0
68	20240111	191400	1804009380	19050	19050	19050	19050	0
69	20240111	191300	1804009380	19050	19050	19050	19050	0
70	20240111	191200	1804009380	19050	19050	19050	19050	0
71	20240111	191100	1804009380	19050	19050	19050	19050	0
72	20240111	191000	1804009380	19050	19050	19050	19050	0
73	20240111	190900	1804009380	19050	19050	19050	19050	0
74	20240111	190800	1804009380	19050	19050	19050	19050	0
75	20240111	190700	1804009380	19050	19050	19050	19050	0
76	20240111	190600	1804009380	19050	19050	19050	19050	0
77	20240111	190500	1804009380	19050	19050	19050	19050	0
78	20240111	190400	1804009380	19050	19050	19050	19050	0
79	20240111	190300	1804009380	19050	19050	19050	19050	0
80	20240111	190200	1804009380	19050	19050	19050	19050	0
81	20240111	190100	1804009380	19050	19050	19050	19050	0
82	20240111	190000	1804009380	19050	19050	19050	19050	0
83	20240111	185900	1804009380	19050	19050	19050	19050	0
84	20240111	185800	1804009380	19050	19050	19050	19050	0
85	20240111	185700	1804009380	19050	19050	19050	19050	0
86	20240111	185600	1804009380	19050	19050	19050	19050	0
87	20240111	185500	1804009380	19050	19050	19050	19050	0
88	20240111	185400	1804009380	19050	19050	19050	19050	0
89	20240111	185300	1804009380	19050	19050	19050	19050	0
90	20240111	185200	1804009380	19050	19050	19050	19050	0
91	20240111	185100	1804009380	19050	19050	19050	19050	0
92	20240111	185000	1804009380	19050	19050	19050	19050	2586
93	20240111	184900	1804009380	19050	19050	19050	19050	0
94	20240111	184800	1804009380	19050	19050	19050	19050	0
95	20240111	184700	1804009380	19050	19050	19050	19050	0
96	20240111	184600	1804009380	19050	19050	19050	19050	0
97	20240111	184500	1804009380	19050	19050	19050	19050	0
98	20240111	184400	1804009380	19050	19050	19050	19050	0
99	20240111	184300	1804009380	19050	19050	19050	19050	0
100	20240111	184200	1804009380	19050	19050	19050	19050	0
101	20240111	184100	1804009380	19050	19050	19050	19050	0
102	20240111	184000	1804009380	19050	19050	19050	19050	0
103	20240111	183900	1804009380	19050	19050	19050	19050	0
104	20240111	183800	1804009380	19050	19050	19050	19050	0
105	20240111	183700	1804009380	19050	19050	19050	19050	0
106	20240111	183600	1804009380	19050	19050	19050	19050	0
107	20240111	183500	1804009380	19050	19050	19050	19050	0
108	20240111	183400	1804009380	19050	19050	19050	19050	0
109	20240111	183300	1804009380	19050	19050	19050	19050	0
110	20240111	183200	1804009380	19050	19050	19050	19050	0
111	20240111	183100	1804009380	19050	19050	19050	19050	0
112	20240111	183000	1804009380	19050	19050	19050	19050	0
113	20240111	182900	1804009380	19050	19050	19050	19050	0
114	20240111	182800	1804009380	19050	19050	19050	19050	0
115	20240111	182700	1804009380	19050	19050	19050	19050	0
116	20240111	182600	1804009380	19050	19050	19050	19050	0
117	20240111	182500	1804009380	19050	19050	19050	19050	0
118	20240111	182400	1804009380	19050	19050	19050	19050	0
119	20240111	182300	1804009380	19050	19050	19050	19050	0
120	20240111	182200	1804009380	19050	19050	19050	19050	0
121	20240111	182100	1804009380	19050	19050	19050	19050	0
122	20240111	182000	1804009380	19050	19050	19050	19050	2586
123	20240111	181900	1804009380	19050	19050	19050	19050	0
124	20240111	181800	1804009380	19050	19050	19050	19050	0
125	20240111	181700	1804009380	19050	19050	19050	19050	0
126	20240111	181600	1804009380	19050	19050	19050	19050	0
127	20240111	181500	1804009380	19050	19050	19050	19050	0
128	20240111	181400	1804009380	19050	19050	19050	19050	0
129	20240111	181300	1804009380	19050	19050	19050	19050	0
130	20240111	181200	1804009380	19050	19050	19050	19050	0
131	20240111	181100	1804009380	19050	19050	19050	19050	0
132	20240111	181000	1804009380	19050	19050	19050	19050	0
133	20240111	180900	1804009380	19050	19050	19050	19050	0
134	20240111	180800	1804009380	19050	19050	19050	19050	0
135	20240111	180700	1804009380	19050	19050	19050	19050	0
136	20240111	180600	1804009380	19050	19050	19050	19050	0
137	20240111	180500	1804009380	19050	19050	19050	19050	0
138	20240111	180400	1804009380	19050	19050	19050	19050	0
139	20240111	180300	1804009380	19050	19050	19050	19050	0
140	20240111	180200	1804009380	19050	19050	19050	19050	0
141	20240111	180100	1804009380	19050	19050	19050	19050	0
142	20240111	180000	1804009380	19050	19050	19050	19050	0
143	20240111	175900	1804009380	19050	19050	19050	19050	0
144	20240111	175800	1804009380	19050	19050	19050	19050	0
145	20240111	175700	1804009380	19050	19050	19050	19050	0
146	20240111	175600	1804009380	19050	19050	19050	19050	0
147	20240111	175500	1804009380	19050	19050	19050	19050	0
148	20240111	175400	1804009380	19050	19050	19050	19050	0
149	20240111	175300	1804009380	19050	19050	19050	19050	0
150	20240111	175200	1804009380	19050	19050	19050	19050	0
151	20240111	175100	1804009380	19050	19050	19050	19050	0
152	20240111	175000	1804009380	19050	19050	19050	19050	2586
153	20240111	174900	1804009380	19050	19050	19050	19050	0
154	20240111	174800	1804009380	19050	19050	19050	19050	0
155	20240111	174700	1804009380	19050	19050	19050	19050	0
156	20240111	174600	1804009380	19050	19050	19050	19050	0
157	20240111	174500	1804009380	19050	19050	19050	19050	0
158	20240111	174400	1804009380	19050	19050	19050	19050	0
159	20240111	174300	1804009380	19050	19050	19050	19050	0
160	20240111	174200	1804009380	19050	19050	19050	19050	0
161	20240111	174100	1804009380	19050	19050	19050	19050	0
162	20240111	174000	1804009380	19050	19050	19050	19050	0
163	20240111	173900	1804009380	19050	19050	19050	19050	0
164	20240111	173800	1804009380	19050	19050	19050	19050	0
165	20240111	173700	1804009380	19050	19050	19050	19050	0
166	20240111	173600	1804009380	19050	19050	19050	19050	0
167	20240111	173500	1804009380	19050	19050	19050	19050	0
168	20240111	173400	1804009380	19050	19050	19050	19050	0
169	20240111	173300	1804009380	19050	19050	19050	19050	0
170	20240111	173200	1804009380	19050	19050	19050	19050	0
171	20240111	173100	1804009380	19050	19050	19050	19050	0
172	20240111	173000	1804009380	19050	19050	19050	19050	0
173	20240111	172900	1804009380	19050	19050	19050	19050	0
174	20240111	172800	1804009380	19050	19050	19050	19050	0
175	20240111	172700	1804009380	19050	19050	19050	19050	0
176	20240111	172600	1804009380	19050	19050	19050	19050	0
177	20240111	172500	1804009380	19050	19050	19050	19050	0
178	20240111	172400	1804009380	19050	19050	19050	19050	0
179	20240111	172300	1804009380	19050	19050	19050	19050	0
180	20240111	172200	1804009380	19050	19050	19050	19050	0
181	20240111	172100	1804009380	19050	19050	19050	19050	0
182	20240111	172000	1804009380	19050	19050	19050	19050	2586
183	20240111	171900	1804009380	19050	19050	19050	19050	0
184	20240111	171800	1804009380	19050	19050	19050	19050	0
185	20240111	171700	1804009380	19050	19050	19050	19050	0
186	20240111	171600	1804009380	19050	19050	19050	19050	0
187	20240111	171500	1804009380	19050	19050	19050	19050	0
188	20240111	171400	1804009380	19050	19050	19050	19050	0
189	20240111	171300	1804009380	19050	19050	19050	19050	0
190	20240111	171200	1804009380	19050	19050	19050	19050	0
191	20240111	171100	1804009380	19050	19050	19050	19050	0
192	20240111	171000	1804009380	19050	19050	19050	19050	0
193	20240111	170900	1804009380	19050	19050	19050	19050	0
194	20240111	170800	1804009380	19050	19050	19050	19050	0
195	20240111	170700	1804009380	19050	19050	19050	19050	0
196	20240111	170600	1804009380	19050	19050	19050	19050	0
197	20240111	170500	1804009380	19050	19050	19050	19050	0
198	20240111	170400	1804009380	19050	19050	19050	19050	0
199	20240111	170300	1804009380	19050	19050	19050	19050	0
200	20240111	170200	1804009380	19050	19050	19050	19050	0
201	20240111	170100	1804009380	19050	19050	19050	19050	0
202	20240111	170000	1804009380	19050	19050	19050	19050	0
203	20240111	165900	1804009380	19050	19050	19050	19050	0
204	20240111	165800	1804009380	19050	19050	19050	19050	0
205	20240111	165700	1804009380	19050	19050	19050	19050	0
206	20240111	165600	1804009380	19050	19050	19050	19050	0
207	20240111	165500	1804009380	19050	19050	19050	19050	0
208	20240111	165400	1804009380	19050	19050	19050	19050	0
209	20240111	165300	1804009380	19050	19050	19050	19050	0
210	20240111	165200	1804009380	19050	19050	19050	19050	0
211	20240111	165100	1804009380	19050	19050	19050	19050	0
212	20240111	165000	1804009380	19050	19050	19050	19050	2586
213	20240111	164900	1804009380	19050	19050	19050	19050	0
214	20240111	164800	1804009380	19050	19050	19050	19050	0
215	20240111	164700	1804009380	19050	19050	19050	19050	0
216	20240111	164600	1804009380	19050	19050	19050	19050	0
217	20240111	164500	1804009380	19050	19050	19050	19050	0
218	20240111	164400	1804009380	19050	19050	19050	19050	0
219	20240111	164300	1804009380	19050	19050	19050	19050	0
220	20240111	164200	1804009380	19050	19050	19050	19050	0
221	20240111	164100	1804009380	19050	19050	19050	19050	0
222	20240111	164000	1804009380	19050	19050	19050	19050	0
223	20240111	163900	1804009380	19050	19050	19050	19050	0
224	20240111	163800	1804009380	19050	19050	19050	19050	0
225	20240111	163700	1804009380	19050	19050	19050	19050	0
226	20240111	163600	1804009380	19050	19050	19050	19050	0
227	20240111	163500	1804009380	19050	19050	19050	19050	0
228	20240111	163400	1804009380	19050	19050	19050	19050	0
229	20240111	163300	1804009380	19050	19050	19050	19050	0
230	20240111	163200	1804009380	19050	19050	19050	19050	0
231	20240111	163100	1804009380	19050	19050	19050	19050	0
232	20240111	163000	1804009380	19050	19050	19050	19050	0
233	20240111	162900	1804009380	19050	19050	19050	19050	0
234	20240111	162800	1804009380	19050	19050	19050	19050	0
235	20240111	162700	1804009380	19050	19050	19050	19050	0
236	20240111	162600	1804009380	19050	19050	19050	19050	0
237	20240111	162500	1804009380	19050	19050	19050	19050	0
238	20240111	162400	1804009380	19050	19050	19050	19050	0
239	20240111	162300	1804009380	19050	19050	19050	19050	0
240	20240111	162200	1804009380	19050	19050	19050	19050	0
241	20240111	162100	1804009380	19050	19050	19050	19050	0
242	20240111	162000	1804009380	19050	19050	19050	19050	2586
243	20240111	161900	1804009380	19050	19050	19050	19050	0
244	20240111	161800	1804009380	19050	19050	19050	19050	0
245	20240111	161700	1804009380	19050	19050	19050	19050	0
246	20240111	161600	1804009380	19050	19050	19050	19050	0
247	20240111	161500	1804009380	19050	19050	19050	19050	0
248	20240111	161400	1804009380	19050	19050	19050	19050	0
249	20240111	161300	1804009380	19050	19050	19050	19050	0
250	20240111	161200	1804009380	19050	19050	19050	19050	0
251	20240111	161100	1804009380	19050	19050	19050	19050	0
252	20240111	161000	1804009380	19050	19050	19050	19050	0
253	20240111	160900	1804009380	19050	19050	19050	19050	0
254	20240111	160800	1804009380	19050	19050	19050	19050	0
255	20240111	160700	1804009380	19050	19050	19050	19050	0
256	20240111	160600	1804009380	19050	19050	19050	19050	0
257	20240111	160500	1804009380	19050	19050	19050	19050	0
258	20240111	160400	1804009380	19050	19050	19050	19050	0
259	20240111	160300	1804009380	19050	19050	19050	19050	0
260	20240111	160200	1804009380	19050	19050	19050	19050	0
261	20240111	160100	1804009380	19050	19050	19050	19050	0
262	20240111	160000	1804009380	19050	19050	19050	19050	0
263	20240111	155900	1804009380	19050	19050	19050	19050	0
264	20240111	155800	1804009380	19050	19050	19050	19050	0
265	20240111	155700	1804009380	19050	19050	19050	19050	0
266	20240111	155600	1804009380	19050	19050	19050	19050	0
267	20240111	155500	1804009380	19050	19050	19050	19050	0
268	20240111	155400	1804009380	19050	19050	19050	19050	0
269	20240111	155300	1804009380	19050	19050	19050	19050	0
270	20240111	155200	1804009380	19050	19050	19050	19050	0
271	20240111	155100	1804009380	19050	19050	19050	19050	0
272	20240111	155000	1804009380	19050	19050	19050	19050	2586
273	20240111	154900	1804009380	19050	19050	19050	19050	0
274	20240111	154800	1804009380	19050	19050	19050	19050	0
275	20240111	154700	1804009380	19050	19050	19050	19050	0
276	20240111	154600	1804009380	19050	19050	19050	19050	0
277	20240111	154500	1804009380	19050	19050	19050	19050	0
278	20240111	154400	1804009380	19050	19050	19050	19050	0
279	20240111	154300	1804009380	19050	19050	19050	19050	0
280	20240111	154200	1804009380	19050	19050	19050	19050	0
281	20240111	154100	1804009380	19050	19050	19050	19050	0
282	20240111	154000	1804009380	19050	19050	19050	19050	0
283	20240111	153900	1804009380	19050	19050	19050	19050	0
284	20240111	153800	1804009380	19050	19050	19050	19050	0
285	20240111	153700	1804009380	19050	19050	19050	19050	0
286	20240111	153600	1804009380	19050	19050	19050	19050	0
287	20240111	153500	1804009380	19050	19050	19050	19050	0
288	20240111	153400	1804009380	19050	19050	19050	19050	0
289	20240111	153300	1804009380	19050	19050	19050	19050	0
290	20240111	153200	1804009380	19050	19050	19050	19050	0
291	20240111	153100	1804009380	19050	19050	19050	19050	0
292	20240111	153000	1804009380	19050	19050	19050	19050	2586
293	20240111	152900	1754746080	19100	19100	19100	19100	0
294	20240111	152800	1754746080	19100	19100	19100	19100	0
295	20240111	152700	1754746080	19100	19100	19100	19100	0
296	20240111	152600	1754746080	19100	19100	19100	19100	0
297	20240111	152500	1754746080	19100	19100	19100	19100	0
298	20240111	152400	1754746080	19100	19100	19100	19100	0
299	20240111	152300	1754746080	19100	19100	19100	19100	0
300	20240111	152200	1754746080	19100	19100	19100	19100	0
301	20240111	152100	1754746080	19100	19100	19100	19100	0
302	20240111	152000	1754746080	19100	19100	19100	19100	0
303	20240111	151900	1754746080	19100	19050	19100	19050	934
304	20240111	151800	1736925490	19060	19060	19060	19060	530
305	20240111	151700	1726823690	19060	19060	19060	19050	200
306	20240111	151600	1723012690	19060	19050	19060	19050	603
307	20240111	151500	1711524940	19060	19060	19060	19050	513
308	20240111	151400	1701752120	19060	19050	19060	19050	50
309	20240111	151300	1700799520	19050	19060	19060	19050	136
310	20240111	151200	1698207670	19050	19050	19050	19050	815
311	20240111	151100	1682681920	19060	19050	19060	19050	11
312	20240111	151000	1682472340	19050	19050	19050	19050	31
313	20240111	150900	1681881790	19050	19050	19050	19050	8
314	20240111	150800	1681729390	19060	19060	19060	19060	12
315	20240111	150700	1681500670	19050	19050	19050	19050	8
316	20240111	150600	1681348270	19060	19060	19060	19060	35
317	20240111	150500	1680681170	19060	19060	19060	19060	464
318	20240111	150400	1671837330	19060	19080	19080	19060	90
319	20240111	150300	1670120960	19070	19070	19070	19070	10
320	20240111	150200	1669930260	19080	19080	19080	19080	80
321	20240111	150100	1668403860	19080	19080	19080	19080	1
322	20240111	150000	1668384780	19070	19070	19070	19070	5
323	20240111	145900	1668289430	19060	19060	19070	19060	169
324	20240111	145800	1665068280	19070	19070	19070	19070	0
325	20240111	145700	1665068280	19070	19070	19070	19070	15
326	20240111	145600	1664782230	19060	19070	19070	19060	518
327	20240111	145500	1654909140	19080	19080	19080	19080	1079
328	20240111	145400	1634321820	19090	19090	19090	19090	10
329	20240111	145300	1634130920	19080	19080	19090	19080	211
330	20240111	145200	1630104900	19090	19090	19090	19090	64
331	20240111	145100	1628883140	19090	19080	19090	19080	81
332	20240111	145000	1627337640	19080	19070	19080	19070	261
333	20240111	144900	1622360360	19080	19080	19080	19080	0
334	20240111	144800	1622360360	19080	19080	19080	19080	10
335	20240111	144700	1622169560	19070	19070	19070	19070	555
336	20240111	144600	1611585710	19070	19070	19070	19070	93
337	20240111	144500	1609812200	19070	19060	19070	19060	301
338	20240111	144400	1604075090	19050	19050	19050	19040	396
339	20240111	144300	1596531310	19060	19050	19060	19050	50
340	20240111	144200	1595578680	19060	19060	19060	19060	0
341	20240111	144100	1595578680	19060	19050	19060	19050	276
342	20240111	144000	1590320870	19060	19050	19060	19050	223
343	20240111	143900	1586072500	19050	19050	19050	19050	409
344	20240111	143800	1578281050	19050	19060	19060	19050	2
345	20240111	143700	1578242940	19050	19050	19050	19050	0
346	20240111	143600	1578242940	19050	19060	19060	19050	117
347	20240111	143500	1576013940	19060	19060	19060	19060	0
348	20240111	143400	1576013940	19060	19060	19060	19060	700
349	20240111	143300	1562671940	19050	19050	19050	19050	144
350	20240111	143200	1559928740	19060	19060	19060	19060	13
351	20240111	143100	1559680960	19050	19060	19060	19050	9
352	20240111	143000	1559509500	19050	19050	19050	19050	115
353	20240111	142900	1557318750	19060	19060	19060	19060	16
354	20240111	142800	1557013790	19060	19070	19070	19060	92
355	20240111	142700	1555260190	19070	19070	19070	19070	0
356	20240111	142600	1555260190	19070	19070	19070	19070	0
357	20240111	142500	1555260190	19070	19070	19070	19070	143
358	20240111	142400	1552533180	19100	19100	19100	19100	0
359	20240111	142300	1552533180	19100	19070	19100	19070	19
360	20240111	142200	1552170820	19070	19060	19070	19060	313
361	20240111	142100	1546203930	19070	19070	19070	19070	14
362	20240111	142000	1545936950	19060	19060	19060	19060	63
363	20240111	141900	1544736170	19060	19060	19060	19060	23
364	20240111	141800	1544297790	19070	19070	19070	19070	47
365	20240111	141700	1543401500	19070	19060	19070	19060	157
366	20240111	141600	1540409060	19060	19060	19060	19060	86
367	20240111	141500	1538769900	19060	19060	19060	19060	14
368	20240111	141400	1538503060	19050	19050	19050	19050	174
369	20240111	141300	1535188360	19060	19060	19060	19060	112
370	20240111	141200	1533053640	19070	19070	19070	19070	0
371	20240111	141100	1533053640	19070	19070	19070	19060	158
372	20240111	141000	1530041490	19070	19070	19070	19070	1
373	20240111	140900	1530022420	19060	19060	19060	19060	8
374	20240111	140800	1529869940	19070	19070	19070	19070	34
375	20240111	140700	1529221560	19070	19070	19070	19070	1
376	20240111	140600	1529202490	19090	19090	19090	19090	0
377	20240111	140500	1529202490	19090	19090	19090	19090	0
378	20240111	140400	1529202490	19090	19090	19090	19090	1
379	20240111	140300	1529183400	19080	19080	19080	19080	46
380	20240111	140200	1528305720	19060	19060	19060	19060	323
381	20240111	140100	1522149340	19050	19050	19050	19050	837
382	20240111	140000	1506204490	19050	19040	19050	19040	280
383	20240111	135900	1500871290	19050	19050	19050	19050	140
384	20240111	135800	1498204290	19050	19050	19050	19050	92
385	20240111	135700	1496451690	19050	19040	19050	19040	172
386	20240111	135600	1493176250	19050	19050	19050	19050	602
387	20240111	135500	1481708150	19050	19060	19060	19050	204
388	20240111	135400	1477821910	19050	19060	19060	19050	158
389	20240111	135300	1474811860	19060	19060	19060	19060	0
390	20240111	135200	1474811860	19060	19050	19060	19050	13
391	20240111	135100	1474564160	19050	19060	19060	19050	701
392	20240111	135000	1461210100	19060	19060	19060	19050	118
393	20240111	134900	1458962020	19050	19050	19050	19050	8
394	20240111	134800	1458809620	19050	19060	19060	19050	526
395	20240111	134700	1448788690	19060	19050	19060	19050	1431
396	20240111	134600	1421527360	19060	19050	19060	19050	171
397	20240111	134500	1418269800	19060	19060	19060	19060	219
398	20240111	134400	1414095660	19060	19060	19060	19060	607
399	20240111	134300	1402526240	19060	19050	19060	19050	137
400	20240111	134200	1399916170	19050	19050	19050	19050	0
401	20240111	134100	1399916170	19050	19060	19060	19050	486
402	20240111	134000	1390657820	19050	19050	19050	19050	679
403	20240111	133900	1377722870	19060	19060	19060	19060	104
404	20240111	133800	1375740630	19050	19050	19060	19050	15
405	20240111	133700	1375454830	19060	19060	19060	19060	11
406	20240111	133600	1375245170	19070	19050	19070	19050	373
407	20240111	133500	1368139020	19050	19050	19050	19050	8
408	20240111	133400	1367986620	19060	19070	19070	19060	2422
409	20240111	133300	1321823250	19070	19060	19070	19060	105
410	20240111	133200	1319820910	19070	19070	19070	19070	15
411	20240111	133100	1319534860	19070	19080	19080	19070	7153
412	20240111	133000	1183060630	19090	19090	19090	19090	0
413	20240111	132900	1183060630	19090	19080	19090	19080	94
414	20240111	132800	1181266670	19090	19090	19090	19090	34
415	20240111	132700	1180617610	19090	19090	19090	19090	7
416	20240111	132600	1180483980	19090	19100	19100	19090	101
417	20240111	132500	1178555730	19090	19090	19090	19090	0
418	20240111	132400	1178555730	19090	19090	19100	19090	513
419	20240111	132300	1168762510	19090	19100	19100	19090	140
420	20240111	132200	1166089790	19100	19100	19100	19100	19
421	20240111	132100	1165726890	19100	19100	19100	19100	10
422	20240111	132000	1165535890	19100	19100	19100	19090	977
423	20240111	131900	1146884700	19100	19100	19100	19100	1
424	20240111	131800	1146865600	19100	19100	19100	19100	14
425	20240111	131700	1146598200	19100	19100	19100	19100	5
426	20240111	131600	1146502700	19100	19100	19100	19100	31
427	20240111	131500	1145910600	19100	19100	19100	19100	28
428	20240111	131400	1145375800	19100	19100	19100	19100	0
429	20240111	131300	1145375800	19100	19100	19100	19100	6
430	20240111	131200	1145261200	19100	19100	19100	19100	436
431	20240111	131100	1136933600	19110	19110	19110	19110	15
432	20240111	131000	1136646950	19110	19110	19110	19110	6
433	20240111	130900	1136532290	19100	19100	19100	19100	33
434	20240111	130800	1135901990	19110	19110	19110	19110	4
435	20240111	130700	1135825550	19110	19110	19110	19110	14
436	20240111	130600	1135558010	19100	19110	19110	19100	67
437	20240111	130500	1134278260	19110	19110	19110	19110	16
438	20240111	130400	1133972500	19110	19110	19110	19110	0
439	20240111	130300	1133972500	19110	19120	19120	19110	23
440	20240111	130200	1133532950	19120	19120	19120	19120	4
441	20240111	130100	1133456470	19120	19120	19120	19120	6
442	20240111	130000	1133341750	19140	19140	19140	19140	0
443	20240111	125900	1133341750	19140	19140	19140	19140	0
444	20240111	125800	1133341750	19140	19090	19140	19090	222
445	20240111	125700	1129100150	19090	19080	19090	19080	312
446	20240111	125600	1123147170	19090	19090	19090	19090	124
447	20240111	125500	1120780010	19080	19080	19080	19080	94
448	20240111	125400	1118986490	19090	19090	19090	19090	20
449	20240111	125300	1118604690	19090	19090	19090	19090	6
450	20240111	125200	1118490150	19090	19100	19100	19090	34
451	20240111	125100	1117841030	19090	19090	19090	19090	70
452	20240111	125000	1116504730	19090	19090	19090	19090	228
453	20240111	124900	1112152210	19080	19080	19090	19080	1548
454	20240111	124800	1082616310	19090	19080	19090	19080	10
455	20240111	124700	1082425490	19090	19080	19090	19080	55
456	20240111	124600	1081376030	19090	19090	19090	19090	14
457	20240111	124500	1081108770	19090	19090	19090	19090	4
458	20240111	124400	1081032410	19090	19100	19100	19090	105
459	20240111	124300	1079027790	19090	19100	19100	19090	20
460	20240111	124200	1078645930	19090	19090	19090	19090	322
461	20240111	124100	1072498950	19090	19100	19100	19090	105
462	20240111	124000	1070494400	19100	19100	19100	19100	19
463	20240111	123900	1070131500	19100	19100	19100	19100	1
464	20240111	123800	1070112400	19100	19090	19100	19090	1012
465	20240111	123700	1050793270	19090	19100	19100	19090	1632
466	20240111	123600	1019637070	19100	19100	19100	19100	29
467	20240111	123500	1019083170	19100	19100	19100	19100	8
468	20240111	123400	1018930370	19110	19110	19110	19110	1
469	20240111	123300	1018911260	19100	19090	19100	19090	184
470	20240111	123200	1015397930	19100	19100	19100	19100	0
471	20240111	123100	1015397930	19100	19100	19100	19100	4
472	20240111	123000	1015321530	19090	19090	19090	19090	176
473	20240111	122900	1011961690	19100	19100	19100	19100	21
474	20240111	122800	1011560590	19100	19110	19110	19090	437
475	20240111	122700	1003218220	19120	19120	19120	19120	15
476	20240111	122600	1002931420	19120	19100	19120	19090	63
477	20240111	122500	1001728180	19100	19100	19100	19100	26
478	20240111	122400	1001231580	19100	19100	19100	19100	6
479	20240111	122300	1001116980	19100	19100	19100	19100	31
480	20240111	122200	1000524880	19110	19100	19110	19100	290
481	20240111	122100	994985720	19090	19090	19090	19090	147
482	20240111	122000	992179490	19100	19090	19100	19090	22
483	20240111	121900	991759500	19100	19090	19100	19090	62
484	20240111	121800	990575870	19100	19100	19100	19100	15
485	20240111	121700	990289370	19100	19100	19100	19100	5
486	20240111	121600	990193870	19090	19090	19090	19090	197
487	20240111	121500	986433140	19100	19100	19100	19100	6
488	20240111	121400	986318540	19100	19100	19100	19100	12
489	20240111	121300	986089340	19090	19090	19090	19090	113
490	20240111	121200	983932170	19100	19090	19100	19090	11
491	20240111	121100	983722140	19090	19090	19090	19090	30
492	20240111	121000	983149440	19090	19090	19090	19090	96
493	20240111	120900	981316800	19090	19090	19090	19090	7
494	20240111	120800	981183170	19090	19090	19090	19090	19
495	20240111	120700	980820460	19090	19080	19090	19080	158
496	20240111	120600	977804320	19090	19090	19090	19090	0
497	20240111	120500	977804320	19090	19090	19090	19090	140
498	20240111	120400	975131720	19100	19090	19100	19090	22
499	20240111	120300	974711600	19100	19100	19100	19100	6
500	20240111	120200	974597000	19100	19100	19100	19100	17
501	20240111	120100	974272300	19100	19100	19100	19100	5
502	20240111	120000	974176800	19090	19090	19090	19090	152
503	20240111	115900	971275120	19080	19080	19080	19080	40
504	20240111	115800	970511920	19090	19090	19090	19090	5
505	20240111	115700	970416470	19090	19090	19090	19090	14
506	20240111	115600	970149210	19090	19090	19090	19090	5
507	20240111	115500	970053760	19090	19080	19090	19080	3
508	20240111	115400	969996510	19090	19110	19110	19090	998
509	20240111	115300	950937710	19110	19110	19120	19110	20
510	20240111	115200	950555500	19110	19110	19110	19110	30
511	20240111	115100	949982200	19120	19120	19120	19120	11
512	20240111	115000	949771880	19130	19130	19130	19130	0
513	20240111	114900	949771880	19130	19100	19130	19100	62
514	20240111	114800	948587650	19090	19080	19090	19080	373
515	20240111	114700	941468840	19080	19100	19100	19080	30
516	20240111	114600	940896190	19090	19090	19090	19090	0
517	20240111	114500	940896190	19090	19090	19090	19090	44
518	20240111	114400	940056230	19100	19100	19100	19100	5
519	20240111	114300	939960730	19100	19090	19100	19090	2
520	20240111	114200	939922540	19080	19090	19100	19080	335
521	20240111	114100	933528360	19090	19090	19100	19090	125
522	20240111	114000	931141940	19100	19100	19100	19100	21
523	20240111	113900	930740840	19100	19110	19110	19100	51
524	20240111	113800	929766640	19110	19110	19120	19110	12
525	20240111	113700	929537310	19120	19100	19120	19100	25
526	20240111	113600	929059640	19110	19120	19120	19110	140
527	20240111	113500	926384090	19120	19120	19120	19120	4
528	20240111	113400	926307610	19110	19110	19110	19110	93
529	20240111	113300	924530380	19120	19120	19120	19120	6
530	20240111	113200	924415660	19120	19110	19120	19110	48
531	20240111	113100	923498250	19110	19110	19110	19110	112
532	20240111	113000	921357930	19110	19120	19120	19110	127
533	20240111	112900	918930750	19110	19110	19120	19110	171
534	20240111	112800	915662920	19130	19120	19130	19120	39
535	20240111	112700	914917230	19130	19130	19130	19130	6
536	20240111	112600	914802450	19140	19140	19140	19140	19
537	20240111	112500	914438790	19140	19140	19140	19140	21
538	20240111	112400	914036850	19150	19130	19150	19130	5
539	20240111	112300	913941120	19130	19120	19130	19120	269
540	20240111	112200	908796540	19110	19120	19120	19110	53
541	20240111	112100	907783570	19120	19120	19120	19120	4
542	20240111	112000	907707090	19110	19110	19110	19110	376
543	20240111	111900	900521730	19110	19090	19110	19090	352
544	20240111	111800	893797070	19090	19090	19090	19090	56
545	20240111	111700	892728030	19090	19100	19100	19090	397
546	20240111	111600	885149250	19100	19100	19100	19100	0
547	20240111	111500	885149250	19100	19100	19100	19100	65
548	20240111	111400	883907750	19100	19100	19100	19100	6
549	20240111	111300	883793150	19100	19100	19100	19100	20
550	20240111	111200	883411150	19110	19120	19120	19110	1093
551	20240111	111100	862521510	19110	19110	19110	19110	391
552	20240111	111000	855049500	19100	19110	19110	19100	215
553	20240111	110900	850942940	19110	19110	19110	19110	0
554	20240111	110800	850942940	19110	19100	19110	19100	31
555	20240111	110700	850350680	19090	19120	19120	19090	9
556	20240111	110600	850178840	19090	19100	19100	19090	464
557	20240111	110500	841320380	19090	19100	19100	19090	318
558	20240111	110400	835249620	19100	19130	19130	19100	442
559	20240111	110300	826805720	19130	19130	19140	19130	583
560	20240111	110200	815652920	19120	19120	19120	19120	87
561	20240111	110100	813989480	19120	19120	19120	19120	138
562	20240111	110000	811350920	19120	19120	19120	19110	202
563	20240111	105900	807490090	19120	19120	19120	19120	0
564	20240111	105800	807490090	19120	19120	19120	19120	6
565	20240111	105700	807375370	19110	19100	19110	19100	185
566	20240111	105600	803841820	19120	19100	19120	19100	79
567	20240111	105500	802331500	19090	19120	19120	19090	1277
568	20240111	105400	777939830	19120	19120	19130	19120	227
569	20240111	105300	773599440	19120	19130	19130	19120	144
570	20240111	105200	770846060	19130	19120	19130	19120	50
571	20240111	105100	769890040	19120	19130	19130	19120	13
572	20240111	105000	769641430	19130	19140	19140	19130	63
573	20240111	104900	768436110	19130	19140	19140	19130	17
574	20240111	104800	768110810	19150	19150	19150	19150	1
575	20240111	104700	768091660	19120	19120	19120	19120	144
576	20240111	104600	765338380	19110	19110	19110	19110	237
577	20240111	104500	760809310	19100	19100	19100	19100	1
578	20240111	104400	760790210	19100	19100	19100	19100	5
579	20240111	104300	760694710	19120	19120	19120	19120	0
580	20240111	104200	760694710	19120	19090	19120	19080	101
581	20240111	104100	758767540	19120	19080	19120	19080	102
582	20240111	104000	756821340	19080	19090	19100	19080	998
583	20240111	103900	737760800	19090	19090	19100	19090	444
584	20240111	103800	729284660	19080	19100	19100	19080	543
585	20240111	103700	718917590	19110	19110	19120	19110	39
586	20240111	103600	718172250	19110	19110	19110	19110	0
587	20240111	103500	718172250	19110	19110	19120	19110	185
588	20240111	103400	714636850	19110	19110	19110	19110	5
589	20240111	103300	714541300	19110	19110	19110	19110	138
590	20240111	103200	711904120	19100	19100	19110	19100	14
591	20240111	103100	711636660	19110	19110	19110	19110	26
592	20240111	103000	711139800	19120	19120	19120	19120	4
593	20240111	102900	711063320	19140	19100	19140	19100	53
594	20240111	102800	710050980	19100	19130	19130	19100	207
595	20240111	102700	706095680	19130	19130	19130	19130	0
596	20240111	102600	706095680	19130	19140	19140	19130	119
597	20240111	102500	703819040	19140	19150	19150	19140	8
598	20240111	102400	703665870	19140	19140	19140	19140	10
599	20240111	102300	703474470	19140	19150	19150	19140	198
600	20240111	102200	699684690	19140	19150	19150	19140	23
601	20240111	102100	699244320	19150	19140	19150	19140	185
602	20240111	102000	695703380	19140	19140	19140	19140	16
603	20240111	101900	695397140	19130	19140	19140	19130	15
604	20240111	101800	695110050	19140	19160	19160	19130	151
605	20240111	101700	692218500	19170	19170	19170	19170	0
606	20240111	101600	692218500	19170	19180	19180	19170	177
607	20240111	101500	688824200	19180	19180	19180	19180	5
608	20240111	101400	688728300	19180	19180	19180	19180	7
609	20240111	101300	688594040	19200	19200	19200	19200	0
610	20240111	101200	688594040	19200	19200	19200	19200	14
611	20240111	101100	688325240	19200	19170	19200	19160	679
612	20240111	101000	675296590	19170	19170	19170	19170	85
613	20240111	100900	673667140	19170	19170	19170	19170	21
614	20240111	100800	673264570	19170	19190	19190	19170	132
615	20240111	100700	670733670	19190	19200	19200	19190	54
616	20240111	100600	669697180	19200	19190	19200	19180	42
617	20240111	100500	668891540	19210	19210	19210	19210	20
618	20240111	100400	668507340	19210	19210	19210	19210	0
619	20240111	100300	668507340	19210	19210	19210	19210	149
620	20240111	100200	665645050	19210	19190	19210	19190	100
621	20240111	100100	663724930	19190	19170	19190	19160	902
622	20240111	100000	646434440	19150	19110	19150	19110	2059
623	20240111	095900	607051870	19110	19110	19110	19110	1
624	20240111	095800	607032760	19100	19110	19110	19100	53
625	20240111	095700	606020450	19100	19110	19110	19100	3
626	20240111	095600	605963140	19100	19100	19100	19100	5
627	20240111	095500	605867640	19120	19120	19120	19120	8
628	20240111	095400	605714680	19120	19110	19120	19100	213
629	20240111	095300	601644870	19100	19100	19100	19100	376
630	20240111	095200	594463270	19100	19100	19100	19100	0
631	20240111	095100	594463270	19100	19090	19100	19090	55
632	20240111	095000	593412820	19090	19090	19090	19090	102
633	20240111	094900	591465640	19100	19100	19100	19100	0
634	20240111	094800	591465640	19100	19100	19100	19100	0
635	20240111	094700	591465640	19100	19100	19100	19100	181
636	20240111	094600	588008540	19100	19110	19110	19100	10
637	20240111	094500	587817490	19110	19110	19110	19110	57
638	20240111	094400	586728220	19100	19090	19100	19090	84
639	20240111	094300	585123830	19090	19090	19090	19090	13
640	20240111	094200	584875660	19100	19100	19100	19100	362
641	20240111	094100	577961460	19110	19110	19110	19110	212
642	20240111	094000	573910140	19110	19120	19120	19110	268
643	20240111	093900	568786060	19120	19130	19130	19120	18
644	20240111	093800	568441760	19120	19130	19140	19110	145
645	20240111	093700	565670020	19140	19140	19140	19110	1809
646	20240111	093600	531076960	19140	19140	19140	19130	551
647	20240111	093500	520532380	19130	19140	19140	19130	400
648	20240111	093400	512876660	19140	19140	19140	19140	260
649	20240111	093300	507900260	19140	19150	19150	19140	483
650	20240111	093200	498650820	19150	19200	19200	19150	2160
651	20240111	093100	457253690	19200	19210	19220	19200	208
652	20240111	093000	453259600	19220	19230	19230	19220	26
653	20240111	092900	452759870	19220	19220	19230	19220	198
654	20240111	092800	448954300	19210	19210	19210	19210	105
655	20240111	092700	446937250	19210	19220	19220	19210	4
656	20240111	092600	446860400	19250	19250	19250	19250	44
657	20240111	092500	446013400	19250	19250	19250	19250	33
658	20240111	092400	445378150	19270	19200	19270	19200	46
659	20240111	092300	444494530	19200	19200	19200	19200	241
660	20240111	092200	439867330	19260	19260	19260	19260	51
661	20240111	092100	438885070	19270	19270	19270	19270	3
662	20240111	092000	438827260	19270	19270	19270	19270	157
663	20240111	091900	435801870	19270	19270	19270	19270	50
664	20240111	091800	434838370	19290	19290	19290	19290	0
665	20240111	091700	434838370	19290	19290	19300	19290	277
666	20240111	091600	429494040	19290	19250	19300	19250	7492
667	20240111	091500	285040950	19250	19250	19260	19250	447
668	20240111	091400	276435200	19200	19200	19200	19200	8
669	20240111	091300	276281600	19260	19260	19270	19200	2700
670	20240111	091200	224404530	19250	19210	19250	19210	1559
671	20240111	091100	194424880	19200	19190	19200	19190	700
672	20240111	091000	180984950	19200	19210	19220	19200	314
673	20240111	090900	174954150	19200	19190	19230	19190	939
674	20240111	090800	156927380	19180	19130	19180	19130	596
675	20240111	090700	145505930	19170	19180	19180	19160	177
676	20240111	090600	142114350	19120	19180	19180	19120	91
677	20240111	090500	140370060	19180	19150	19180	19150	608
678	20240111	090400	128719930	19090	19170	19170	19090	1504
679	20240111	090300	99972160	19170	19170	19170	19170	103
680	20240111	090200	97997650	19180	19180	19180	19110	1707
681	20240111	090100	65326850	19160	19130	19180	19130	1573
682	20240111	090000	35199100	19140	19070	19140	19070	1844