KissMeData/288620/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210400	1195344060	17050	17050	17050	17050	2616
3	20240110	210300	1195344060	17050	17050	17050	17050	0
4	20240110	210200	1195344060	17050	17050	17050	17050	0
5	20240110	210100	1195344060	17050	17050	17050	17050	0
6	20240110	210000	1195344060	17050	17050	17050	17050	0
7	20240110	205900	1195344060	17050	17050	17050	17050	0
8	20240110	205800	1195344060	17050	17050	17050	17050	0
9	20240110	205700	1195344060	17050	17050	17050	17050	0
10	20240110	205600	1195344060	17050	17050	17050	17050	0
11	20240110	205500	1195344060	17050	17050	17050	17050	0
12	20240110	205400	1195344060	17050	17050	17050	17050	0
13	20240110	205300	1195344060	17050	17050	17050	17050	0
14	20240110	205200	1195344060	17050	17050	17050	17050	0
15	20240110	205100	1195344060	17050	17050	17050	17050	0
16	20240110	205000	1195344060	17050	17050	17050	17050	0
17	20240110	204900	1195344060	17050	17050	17050	17050	0
18	20240110	204800	1195344060	17050	17050	17050	17050	0
19	20240110	204700	1195344060	17050	17050	17050	17050	0
20	20240110	204600	1195344060	17050	17050	17050	17050	0
21	20240110	204500	1195344060	17050	17050	17050	17050	0
22	20240110	204400	1195344060	17050	17050	17050	17050	0
23	20240110	204300	1195344060	17050	17050	17050	17050	0
24	20240110	204200	1195344060	17050	17050	17050	17050	0
25	20240110	204100	1195344060	17050	17050	17050	17050	0
26	20240110	204000	1195344060	17050	17050	17050	17050	0
27	20240110	203900	1195344060	17050	17050	17050	17050	0
28	20240110	203800	1195344060	17050	17050	17050	17050	0
29	20240110	203700	1195344060	17050	17050	17050	17050	0
30	20240110	203600	1195344060	17050	17050	17050	17050	0
31	20240110	203500	1195344060	17050	17050	17050	17050	0
32	20240110	203400	1195344060	17050	17050	17050	17050	2616
33	20240110	203300	1195344060	17050	17050	17050	17050	0
34	20240110	203200	1195344060	17050	17050	17050	17050	0
35	20240110	203100	1195344060	17050	17050	17050	17050	0
36	20240110	203000	1195344060	17050	17050	17050	17050	0
37	20240110	202900	1195344060	17050	17050	17050	17050	0
38	20240110	202800	1195344060	17050	17050	17050	17050	0
39	20240110	202700	1195344060	17050	17050	17050	17050	0
40	20240110	202600	1195344060	17050	17050	17050	17050	0
41	20240110	202500	1195344060	17050	17050	17050	17050	0
42	20240110	202400	1195344060	17050	17050	17050	17050	0
43	20240110	202300	1195344060	17050	17050	17050	17050	0
44	20240110	202200	1195344060	17050	17050	17050	17050	0
45	20240110	202100	1195344060	17050	17050	17050	17050	0
46	20240110	202000	1195344060	17050	17050	17050	17050	0
47	20240110	201900	1195344060	17050	17050	17050	17050	0
48	20240110	201800	1195344060	17050	17050	17050	17050	0
49	20240110	201700	1195344060	17050	17050	17050	17050	0
50	20240110	201600	1195344060	17050	17050	17050	17050	0
51	20240110	201500	1195344060	17050	17050	17050	17050	0
52	20240110	201400	1195344060	17050	17050	17050	17050	0
53	20240110	201300	1195344060	17050	17050	17050	17050	0
54	20240110	201200	1195344060	17050	17050	17050	17050	0
55	20240110	201100	1195344060	17050	17050	17050	17050	0
56	20240110	201000	1195344060	17050	17050	17050	17050	0
57	20240110	200900	1195344060	17050	17050	17050	17050	0
58	20240110	200800	1195344060	17050	17050	17050	17050	0
59	20240110	200700	1195344060	17050	17050	17050	17050	0
60	20240110	200600	1195344060	17050	17050	17050	17050	0
61	20240110	200500	1195344060	17050	17050	17050	17050	0
62	20240110	200400	1195344060	17050	17050	17050	17050	2616
63	20240110	200300	1195344060	17050	17050	17050	17050	0
64	20240110	200200	1195344060	17050	17050	17050	17050	0
65	20240110	200100	1195344060	17050	17050	17050	17050	0
66	20240110	200000	1195344060	17050	17050	17050	17050	0
67	20240110	195900	1195344060	17050	17050	17050	17050	0
68	20240110	195800	1195344060	17050	17050	17050	17050	0
69	20240110	195700	1195344060	17050	17050	17050	17050	0
70	20240110	195600	1195344060	17050	17050	17050	17050	0
71	20240110	195500	1195344060	17050	17050	17050	17050	0
72	20240110	195400	1195344060	17050	17050	17050	17050	0
73	20240110	195300	1195344060	17050	17050	17050	17050	0
74	20240110	195200	1195344060	17050	17050	17050	17050	0
75	20240110	195100	1195344060	17050	17050	17050	17050	0
76	20240110	195000	1195344060	17050	17050	17050	17050	0
77	20240110	194900	1195344060	17050	17050	17050	17050	0
78	20240110	194800	1195344060	17050	17050	17050	17050	0
79	20240110	194700	1195344060	17050	17050	17050	17050	0
80	20240110	194600	1195344060	17050	17050	17050	17050	0
81	20240110	194500	1195344060	17050	17050	17050	17050	0
82	20240110	194400	1195344060	17050	17050	17050	17050	0
83	20240110	194300	1195344060	17050	17050	17050	17050	0
84	20240110	194200	1195344060	17050	17050	17050	17050	0
85	20240110	194100	1195344060	17050	17050	17050	17050	0
86	20240110	194000	1195344060	17050	17050	17050	17050	0
87	20240110	193900	1195344060	17050	17050	17050	17050	0
88	20240110	193800	1195344060	17050	17050	17050	17050	0
89	20240110	193700	1195344060	17050	17050	17050	17050	0
90	20240110	193600	1195344060	17050	17050	17050	17050	0
91	20240110	193500	1195344060	17050	17050	17050	17050	0
92	20240110	193400	1195344060	17050	17050	17050	17050	2616
93	20240110	193300	1195344060	17050	17050	17050	17050	0
94	20240110	193200	1195344060	17050	17050	17050	17050	0
95	20240110	193100	1195344060	17050	17050	17050	17050	0
96	20240110	193000	1195344060	17050	17050	17050	17050	0
97	20240110	192900	1195344060	17050	17050	17050	17050	0
98	20240110	192800	1195344060	17050	17050	17050	17050	0
99	20240110	192700	1195344060	17050	17050	17050	17050	0
100	20240110	192600	1195344060	17050	17050	17050	17050	0
101	20240110	192500	1195344060	17050	17050	17050	17050	0
102	20240110	192400	1195344060	17050	17050	17050	17050	0
103	20240110	192300	1195344060	17050	17050	17050	17050	0
104	20240110	192200	1195344060	17050	17050	17050	17050	0
105	20240110	192100	1195344060	17050	17050	17050	17050	0
106	20240110	192000	1195344060	17050	17050	17050	17050	0
107	20240110	191900	1195344060	17050	17050	17050	17050	0
108	20240110	191800	1195344060	17050	17050	17050	17050	0
109	20240110	191700	1195344060	17050	17050	17050	17050	0
110	20240110	191600	1195344060	17050	17050	17050	17050	0
111	20240110	191500	1195344060	17050	17050	17050	17050	0
112	20240110	191400	1195344060	17050	17050	17050	17050	0
113	20240110	191300	1195344060	17050	17050	17050	17050	0
114	20240110	191200	1195344060	17050	17050	17050	17050	0
115	20240110	191100	1195344060	17050	17050	17050	17050	0
116	20240110	191000	1195344060	17050	17050	17050	17050	0
117	20240110	190900	1195344060	17050	17050	17050	17050	0
118	20240110	190800	1195344060	17050	17050	17050	17050	0
119	20240110	190700	1195344060	17050	17050	17050	17050	0
120	20240110	190600	1195344060	17050	17050	17050	17050	0
121	20240110	190500	1195344060	17050	17050	17050	17050	0
122	20240110	190400	1195344060	17050	17050	17050	17050	2616
123	20240110	190300	1195344060	17050	17050	17050	17050	0
124	20240110	190200	1195344060	17050	17050	17050	17050	0
125	20240110	190100	1195344060	17050	17050	17050	17050	0
126	20240110	190000	1195344060	17050	17050	17050	17050	0
127	20240110	185900	1195344060	17050	17050	17050	17050	0
128	20240110	185800	1195344060	17050	17050	17050	17050	0
129	20240110	185700	1195344060	17050	17050	17050	17050	0
130	20240110	185600	1195344060	17050	17050	17050	17050	0
131	20240110	185500	1195344060	17050	17050	17050	17050	0
132	20240110	185400	1195344060	17050	17050	17050	17050	0
133	20240110	185300	1195344060	17050	17050	17050	17050	0
134	20240110	185200	1195344060	17050	17050	17050	17050	0
135	20240110	185100	1195344060	17050	17050	17050	17050	0
136	20240110	185000	1195344060	17050	17050	17050	17050	0
137	20240110	184900	1195344060	17050	17050	17050	17050	0
138	20240110	184800	1195344060	17050	17050	17050	17050	0
139	20240110	184700	1195344060	17050	17050	17050	17050	0
140	20240110	184600	1195344060	17050	17050	17050	17050	0
141	20240110	184500	1195344060	17050	17050	17050	17050	0
142	20240110	184400	1195344060	17050	17050	17050	17050	0
143	20240110	184300	1195344060	17050	17050	17050	17050	0
144	20240110	184200	1195344060	17050	17050	17050	17050	0
145	20240110	184100	1195344060	17050	17050	17050	17050	0
146	20240110	184000	1195344060	17050	17050	17050	17050	0
147	20240110	183900	1195344060	17050	17050	17050	17050	0
148	20240110	183800	1195344060	17050	17050	17050	17050	0
149	20240110	183700	1195344060	17050	17050	17050	17050	0
150	20240110	183600	1195344060	17050	17050	17050	17050	0
151	20240110	183500	1195344060	17050	17050	17050	17050	0
152	20240110	183400	1195344060	17050	17050	17050	17050	2616
153	20240110	183300	1195344060	17050	17050	17050	17050	0
154	20240110	183200	1195344060	17050	17050	17050	17050	0
155	20240110	183100	1195344060	17050	17050	17050	17050	0
156	20240110	183000	1195344060	17050	17050	17050	17050	0
157	20240110	182900	1195344060	17050	17050	17050	17050	0
158	20240110	182800	1195344060	17050	17050	17050	17050	0
159	20240110	182700	1195344060	17050	17050	17050	17050	0
160	20240110	182600	1195344060	17050	17050	17050	17050	0
161	20240110	182500	1195344060	17050	17050	17050	17050	0
162	20240110	182400	1195344060	17050	17050	17050	17050	0
163	20240110	182300	1195344060	17050	17050	17050	17050	0
164	20240110	182200	1195344060	17050	17050	17050	17050	0
165	20240110	182100	1195344060	17050	17050	17050	17050	0
166	20240110	182000	1195344060	17050	17050	17050	17050	0
167	20240110	181900	1195344060	17050	17050	17050	17050	0
168	20240110	181800	1195344060	17050	17050	17050	17050	0
169	20240110	181700	1195344060	17050	17050	17050	17050	0
170	20240110	181600	1195344060	17050	17050	17050	17050	0
171	20240110	181500	1195344060	17050	17050	17050	17050	0
172	20240110	181400	1195344060	17050	17050	17050	17050	0
173	20240110	181300	1195344060	17050	17050	17050	17050	0
174	20240110	181200	1195344060	17050	17050	17050	17050	0
175	20240110	181100	1195344060	17050	17050	17050	17050	0
176	20240110	181000	1195344060	17050	17050	17050	17050	0
177	20240110	180900	1195344060	17050	17050	17050	17050	0
178	20240110	180800	1195344060	17050	17050	17050	17050	0
179	20240110	180700	1195344060	17050	17050	17050	17050	0
180	20240110	180600	1195344060	17050	17050	17050	17050	0
181	20240110	180500	1195344060	17050	17050	17050	17050	0
182	20240110	180400	1195344060	17050	17050	17050	17050	2616
183	20240110	180300	1195344060	17050	17050	17050	17050	0
184	20240110	180200	1195344060	17050	17050	17050	17050	0
185	20240110	180100	1195344060	17050	17050	17050	17050	0
186	20240110	180000	1195344060	17050	17050	17050	17050	0
187	20240110	175900	1195344060	17050	17050	17050	17050	0
188	20240110	175800	1195344060	17050	17050	17050	17050	0
189	20240110	175700	1195344060	17050	17050	17050	17050	0
190	20240110	175600	1195344060	17050	17050	17050	17050	0
191	20240110	175500	1195344060	17050	17050	17050	17050	0
192	20240110	175400	1195344060	17050	17050	17050	17050	0
193	20240110	175300	1195344060	17050	17050	17050	17050	0
194	20240110	175200	1195344060	17050	17050	17050	17050	0
195	20240110	175100	1195344060	17050	17050	17050	17050	0
196	20240110	175000	1195344060	17050	17050	17050	17050	0
197	20240110	174900	1195344060	17050	17050	17050	17050	0
198	20240110	174800	1195344060	17050	17050	17050	17050	0
199	20240110	174700	1195344060	17050	17050	17050	17050	0
200	20240110	174600	1195344060	17050	17050	17050	17050	0
201	20240110	174500	1195344060	17050	17050	17050	17050	0
202	20240110	174400	1195344060	17050	17050	17050	17050	0
203	20240110	174300	1195344060	17050	17050	17050	17050	0
204	20240110	174200	1195344060	17050	17050	17050	17050	0
205	20240110	174100	1195344060	17050	17050	17050	17050	0
206	20240110	174000	1195344060	17050	17050	17050	17050	0
207	20240110	173900	1195344060	17050	17050	17050	17050	0
208	20240110	173800	1195344060	17050	17050	17050	17050	0
209	20240110	173700	1195344060	17050	17050	17050	17050	0
210	20240110	173600	1195344060	17050	17050	17050	17050	0
211	20240110	173500	1195344060	17050	17050	17050	17050	0
212	20240110	173400	1195344060	17050	17050	17050	17050	2616
213	20240110	173300	1195344060	17050	17050	17050	17050	0
214	20240110	173200	1195344060	17050	17050	17050	17050	0
215	20240110	173100	1195344060	17050	17050	17050	17050	0
216	20240110	173000	1195344060	17050	17050	17050	17050	0
217	20240110	172900	1195344060	17050	17050	17050	17050	0
218	20240110	172800	1195344060	17050	17050	17050	17050	0
219	20240110	172700	1195344060	17050	17050	17050	17050	0
220	20240110	172600	1195344060	17050	17050	17050	17050	0
221	20240110	172500	1195344060	17050	17050	17050	17050	0
222	20240110	172400	1195344060	17050	17050	17050	17050	0
223	20240110	172300	1195344060	17050	17050	17050	17050	0
224	20240110	172200	1195344060	17050	17050	17050	17050	0
225	20240110	172100	1195344060	17050	17050	17050	17050	0
226	20240110	172000	1195344060	17050	17050	17050	17050	0
227	20240110	171900	1195344060	17050	17050	17050	17050	0
228	20240110	171800	1195344060	17050	17050	17050	17050	0
229	20240110	171700	1195344060	17050	17050	17050	17050	0
230	20240110	171600	1195344060	17050	17050	17050	17050	0
231	20240110	171500	1195344060	17050	17050	17050	17050	0
232	20240110	171400	1195344060	17050	17050	17050	17050	0
233	20240110	171300	1195344060	17050	17050	17050	17050	0
234	20240110	171200	1195344060	17050	17050	17050	17050	0
235	20240110	171100	1195344060	17050	17050	17050	17050	0
236	20240110	171000	1195344060	17050	17050	17050	17050	0
237	20240110	170900	1195344060	17050	17050	17050	17050	0
238	20240110	170800	1195344060	17050	17050	17050	17050	0
239	20240110	170700	1195344060	17050	17050	17050	17050	0
240	20240110	170600	1195344060	17050	17050	17050	17050	0
241	20240110	170500	1195344060	17050	17050	17050	17050	0
242	20240110	170400	1195344060	17050	17050	17050	17050	2616
243	20240110	170300	1195344060	17050	17050	17050	17050	0
244	20240110	170200	1195344060	17050	17050	17050	17050	0
245	20240110	170100	1195344060	17050	17050	17050	17050	0
246	20240110	170000	1195344060	17050	17050	17050	17050	0
247	20240110	165900	1195344060	17050	17050	17050	17050	0
248	20240110	165800	1195344060	17050	17050	17050	17050	0
249	20240110	165700	1195344060	17050	17050	17050	17050	0
250	20240110	165600	1195344060	17050	17050	17050	17050	0
251	20240110	165500	1195344060	17050	17050	17050	17050	0
252	20240110	165400	1195344060	17050	17050	17050	17050	0
253	20240110	165300	1195344060	17050	17050	17050	17050	0
254	20240110	165200	1195344060	17050	17050	17050	17050	0
255	20240110	165100	1195344060	17050	17050	17050	17050	0
256	20240110	165000	1195344060	17050	17050	17050	17050	0
257	20240110	164900	1195344060	17050	17050	17050	17050	0
258	20240110	164800	1195344060	17050	17050	17050	17050	0
259	20240110	164700	1195344060	17050	17050	17050	17050	0
260	20240110	164600	1195344060	17050	17050	17050	17050	0
261	20240110	164500	1195344060	17050	17050	17050	17050	0
262	20240110	164400	1195344060	17050	17050	17050	17050	0
263	20240110	164300	1195344060	17050	17050	17050	17050	0
264	20240110	164200	1195344060	17050	17050	17050	17050	0
265	20240110	164100	1195344060	17050	17050	17050	17050	0
266	20240110	164000	1195344060	17050	17050	17050	17050	0
267	20240110	163900	1195344060	17050	17050	17050	17050	0
268	20240110	163800	1195344060	17050	17050	17050	17050	0
269	20240110	163700	1195344060	17050	17050	17050	17050	0
270	20240110	163600	1195344060	17050	17050	17050	17050	0
271	20240110	163500	1195344060	17050	17050	17050	17050	0
272	20240110	163400	1195344060	17050	17050	17050	17050	2616
273	20240110	163300	1195344060	17050	17050	17050	17050	0
274	20240110	163200	1195344060	17050	17050	17050	17050	0
275	20240110	163100	1195344060	17050	17050	17050	17050	0
276	20240110	163000	1195344060	17050	17050	17050	17050	0
277	20240110	162900	1195344060	17050	17050	17050	17050	0
278	20240110	162800	1195344060	17050	17050	17050	17050	0
279	20240110	162700	1195344060	17050	17050	17050	17050	0
280	20240110	162600	1195344060	17050	17050	17050	17050	0
281	20240110	162500	1195344060	17050	17050	17050	17050	0
282	20240110	162400	1195344060	17050	17050	17050	17050	0
283	20240110	162300	1195344060	17050	17050	17050	17050	0
284	20240110	162200	1195344060	17050	17050	17050	17050	0
285	20240110	162100	1195344060	17050	17050	17050	17050	0
286	20240110	162000	1195344060	17050	17050	17050	17050	0
287	20240110	161900	1195344060	17050	17050	17050	17050	0
288	20240110	161800	1195344060	17050	17050	17050	17050	0
289	20240110	161700	1195344060	17050	17050	17050	17050	0
290	20240110	161600	1195344060	17050	17050	17050	17050	0
291	20240110	161500	1195344060	17050	17050	17050	17050	0
292	20240110	161400	1195344060	17050	17050	17050	17050	0
293	20240110	161300	1195344060	17050	17050	17050	17050	0
294	20240110	161200	1195344060	17050	17050	17050	17050	0
295	20240110	161100	1195344060	17050	17050	17050	17050	0
296	20240110	161000	1195344060	17050	17050	17050	17050	0
297	20240110	160900	1195344060	17050	17050	17050	17050	0
298	20240110	160800	1195344060	17050	17050	17050	17050	0
299	20240110	160700	1195344060	17050	17050	17050	17050	0
300	20240110	160600	1195344060	17050	17050	17050	17050	0
301	20240110	160500	1195344060	17050	17050	17050	17050	0
302	20240110	160400	1195344060	17050	17050	17050	17050	2616
303	20240110	160300	1195344060	17050	17050	17050	17050	0
304	20240110	160200	1195344060	17050	17050	17050	17050	0
305	20240110	160100	1195344060	17050	17050	17050	17050	0
306	20240110	160000	1195344060	17050	17050	17050	17050	0
307	20240110	155900	1195344060	17050	17050	17050	17050	0
308	20240110	155800	1195344060	17050	17050	17050	17050	0
309	20240110	155700	1195344060	17050	17050	17050	17050	0
310	20240110	155600	1195344060	17050	17050	17050	17050	0
311	20240110	155500	1195344060	17050	17050	17050	17050	0
312	20240110	155400	1195344060	17050	17050	17050	17050	0
313	20240110	155300	1195344060	17050	17050	17050	17050	0
314	20240110	155200	1195344060	17050	17050	17050	17050	0
315	20240110	155100	1195344060	17050	17050	17050	17050	0
316	20240110	155000	1195344060	17050	17050	17050	17050	0
317	20240110	154900	1195344060	17050	17050	17050	17050	0
318	20240110	154800	1195344060	17050	17050	17050	17050	0
319	20240110	154700	1195344060	17050	17050	17050	17050	0
320	20240110	154600	1195344060	17050	17050	17050	17050	0
321	20240110	154500	1195344060	17050	17050	17050	17050	0
322	20240110	154400	1195344060	17050	17050	17050	17050	0
323	20240110	154300	1195344060	17050	17050	17050	17050	0
324	20240110	154200	1195344060	17050	17050	17050	17050	0
325	20240110	154100	1195344060	17050	17050	17050	17050	0
326	20240110	154000	1195344060	17050	17050	17050	17050	0
327	20240110	153900	1195344060	17050	17050	17050	17050	0
328	20240110	153800	1195344060	17050	17050	17050	17050	0
329	20240110	153700	1195344060	17050	17050	17050	17050	0
330	20240110	153600	1195344060	17050	17050	17050	17050	0
331	20240110	153500	1195344060	17050	17050	17050	17050	0
332	20240110	153400	1195344060	17050	17050	17050	17050	2616
333	20240110	153300	1195344060	17050	17050	17050	17050	0
334	20240110	153200	1195344060	17050	17050	17050	17050	0
335	20240110	153100	1195344060	17050	17050	17050	17050	0
336	20240110	153000	1195344060	17050	17050	17050	17050	2616
337	20240110	152900	1150741260	17050	17050	17050	17050	0
338	20240110	152800	1150741260	17050	17050	17050	17050	0
339	20240110	152700	1150741260	17050	17050	17050	17050	0
340	20240110	152600	1150741260	17050	17050	17050	17050	0
341	20240110	152500	1150741260	17050	17050	17050	17050	0
342	20240110	152400	1150741260	17050	17050	17050	17050	0
343	20240110	152300	1150741260	17050	17050	17050	17050	0
344	20240110	152200	1150741260	17050	17050	17050	17050	0
345	20240110	152100	1150741260	17050	17050	17050	17050	0
346	20240110	152000	1150741260	17050	17050	17050	17050	0
347	20240110	151900	1150741260	17050	17010	17050	17010	37
348	20240110	151800	1150111840	17010	17020	17020	17010	60
349	20240110	151700	1149090740	17020	17030	17030	17020	49
350	20240110	151600	1148256290	17030	17030	17030	17030	0
351	20240110	151500	1148256290	17030	17030	17030	17030	2
352	20240110	151400	1148222230	17050	17020	17050	17020	150
353	20240110	151300	1145664920	17000	17010	17010	17000	93
354	20240110	151200	1144083870	17010	17020	17020	17010	61
355	20240110	151100	1143046030	17030	17030	17030	17030	0
356	20240110	151000	1143046030	17030	17030	17030	17030	0
357	20240110	150900	1143046030	17030	17030	17030	17030	21
358	20240110	150800	1142688400	17030	17030	17030	17030	4
359	20240110	150700	1142620280	17020	17010	17020	17000	741
360	20240110	150600	1130019960	17010	17010	17010	17010	6
361	20240110	150500	1129917900	17010	17010	17010	17010	1
362	20240110	150400	1129900890	17010	17010	17010	17010	28
363	20240110	150300	1129424610	17040	17040	17040	17040	0
364	20240110	150200	1129424610	17040	17040	17040	17040	0
365	20240110	150100	1129424610	17040	17050	17050	17040	70
366	20240110	150000	1128231700	17010	17050	17050	17010	16
367	20240110	145900	1127959030	17000	17030	17050	17000	399
368	20240110	145800	1121175170	17030	17020	17030	17020	26
369	20240110	145700	1120732640	17020	17010	17020	17000	40
370	20240110	145600	1120052280	17000	17010	17010	17000	47
371	20240110	145500	1119253180	17010	17030	17040	17000	489
372	20240110	145400	1110938670	17020	17040	17040	17010	480
373	20240110	145300	1102770450	17040	17040	17040	17040	354
374	20240110	145200	1096738290	17040	17040	17040	17040	4
375	20240110	145100	1096670130	17040	17040	17040	17040	0
376	20240110	145000	1096670130	17040	17040	17040	17040	13
377	20240110	144900	1096448610	17040	17040	17040	17040	5
378	20240110	144800	1096363410	17040	17040	17040	17040	0
379	20240110	144700	1096363410	17040	17040	17040	17040	9
380	20240110	144600	1096210050	17040	17040	17040	17040	0
381	20240110	144500	1096210050	17040	17050	17050	17040	475
382	20240110	144400	1088115980	17040	17040	17040	17040	0
383	20240110	144300	1088115980	17040	17040	17040	17040	0
384	20240110	144200	1088115980	17040	17060	17060	17040	7
385	20240110	144100	1087996600	17060	17060	17060	17040	142
386	20240110	144000	1085574220	17060	17060	17060	17060	0
387	20240110	143900	1085574220	17060	17060	17060	17060	20
388	20240110	143800	1085233020	17040	17040	17040	17040	652
389	20240110	143700	1074122940	17040	17040	17040	17040	7
390	20240110	143600	1074003660	17040	17040	17040	17040	0
391	20240110	143500	1074003660	17040	17030	17050	17030	734
392	20240110	143400	1061496660	17030	17030	17030	17030	0
393	20240110	143300	1061496660	17030	17020	17030	17020	25
394	20240110	143200	1061071080	17030	17030	17030	17030	29
395	20240110	143100	1060577210	17030	17030	17030	17030	254
396	20240110	143000	1056251590	17030	17030	17030	17030	108
397	20240110	142900	1054412350	17030	17030	17030	17030	131
398	20240110	142800	1052181420	17030	17030	17030	17030	4
399	20240110	142700	1052113300	17040	17040	17040	17040	12
400	20240110	142600	1051908820	17040	17040	17040	17040	11
401	20240110	142500	1051721380	17040	17050	17050	17040	153
402	20240110	142400	1049114060	17040	17050	17050	17040	197
403	20240110	142300	1045756370	17050	17050	17050	17050	100
404	20240110	142200	1044051370	17060	17060	17060	17060	1
405	20240110	142100	1044034310	17060	17060	17060	17060	18
406	20240110	142000	1043727230	17070	17070	17070	17070	0
407	20240110	141900	1043727230	17070	17070	17070	17070	60
408	20240110	141800	1042703030	17070	17080	17080	17070	97
409	20240110	141700	1041047190	17080	17080	17080	17080	0
410	20240110	141600	1041047190	17080	17080	17080	17080	2
411	20240110	141500	1041013030	17090	17090	17090	17090	0
412	20240110	141400	1041013030	17090	17090	17090	17090	1
413	20240110	141300	1040995940	17100	17110	17110	17100	2
414	20240110	141200	1040961730	17050	17060	17060	17050	10
415	20240110	141100	1040791220	17130	17130	17130	17130	0
416	20240110	141000	1040791220	17130	17130	17130	17130	0
417	20240110	140900	1040791220	17130	17100	17130	17100	82
418	20240110	140800	1039387220	17130	17130	17130	17130	0
419	20240110	140700	1039387220	17130	17130	17130	17130	0
420	20240110	140600	1039387220	17130	17130	17130	17130	0
421	20240110	140500	1039387220	17130	17130	17130	17130	0
422	20240110	140400	1039387220	17130	17130	17130	17050	125
423	20240110	140300	1037254850	17060	17120	17120	17060	5
424	20240110	140200	1037169430	17110	17110	17110	17110	6
425	20240110	140100	1037066770	17130	17130	17130	17130	1
426	20240110	140000	1037049640	17060	17110	17110	17060	10
427	20240110	135900	1036878590	17130	17130	17130	17130	0
428	20240110	135800	1036878590	17130	17130	17130	17130	0
429	20240110	135700	1036878590	17130	17130	17130	17130	36
430	20240110	135600	1036261910	17130	17090	17130	17090	43
431	20240110	135500	1035526860	17090	17080	17090	17080	34
432	20240110	135400	1034946080	17080	17070	17080	17070	11
433	20240110	135300	1034758270	17050	17100	17100	17050	3
434	20240110	135200	1034707040	17090	17090	17090	17090	104
435	20240110	135100	1032929680	17100	17110	17110	17100	110
436	20240110	135000	1031048670	17120	17120	17120	17120	0
437	20240110	134900	1031048670	17120	17120	17120	17120	7
438	20240110	134800	1030928830	17120	17120	17120	17120	0
439	20240110	134700	1030928830	17120	17120	17120	17120	119
440	20240110	134600	1028891550	17120	17120	17120	17120	5
441	20240110	134500	1028805950	17110	17110	17110	17110	5
442	20240110	134400	1028720400	17100	17100	17100	17100	0
443	20240110	134300	1028720400	17100	17100	17100	17100	3
444	20240110	134200	1028669100	17100	17100	17100	17100	4
445	20240110	134100	1028600700	17110	17110	17110	17110	43
446	20240110	134000	1027864970	17110	17110	17110	17110	3
447	20240110	133900	1027813640	17110	17120	17120	17110	6
448	20240110	133800	1027710930	17110	17120	17120	17110	5
449	20240110	133700	1027625370	17120	17120	17120	17120	7
450	20240110	133600	1027505530	17120	17120	17120	17120	0
451	20240110	133500	1027505530	17120	17120	17120	17120	20
452	20240110	133400	1027163130	17120	17120	17120	17120	20
453	20240110	133300	1026820730	17120	17090	17120	17090	70
454	20240110	133200	1025622930	17120	17120	17120	17120	1
455	20240110	133100	1025605810	17120	17120	17120	17120	0
456	20240110	133000	1025605810	17120	17100	17130	17100	12
457	20240110	132900	1025400410	17100	17100	17100	17100	102
458	20240110	132800	1023656210	17100	17100	17100	17100	0
459	20240110	132700	1023656210	17100	17100	17100	17100	11
460	20240110	132600	1023468110	17090	17090	17090	17090	101
461	20240110	132500	1021742020	17090	17090	17090	17090	25
462	20240110	132400	1021314770	17090	17090	17090	17090	104
463	20240110	132300	1019537410	17090	17080	17090	17080	50
464	20240110	132200	1018683110	17080	17080	17080	17080	1
465	20240110	132100	1018666030	17080	17080	17080	17080	25
466	20240110	132000	1018239030	17080	17060	17080	17050	202
467	20240110	131900	1014794490	17080	17080	17080	17080	0
468	20240110	131800	1014794490	17080	17080	17080	17080	11
469	20240110	131700	1014606610	17080	17070	17080	17070	2
470	20240110	131600	1014572460	17070	17070	17070	17070	0
471	20240110	131500	1014572460	17070	17050	17070	17050	9
472	20240110	131400	1014418930	17050	17050	17050	17050	2
473	20240110	131300	1014384830	17010	17040	17040	17010	198
474	20240110	131200	1011014720	17040	17040	17040	17030	113
475	20240110	131100	1009090070	17040	17050	17050	17040	324
476	20240110	131000	1003567150	17060	17080	17080	17060	42
477	20240110	130900	1002850170	17080	17080	17080	17080	5
478	20240110	130800	1002764770	17090	17090	17090	17090	0
479	20240110	130700	1002764770	17090	17090	17090	17090	5
480	20240110	130600	1002679320	17100	17100	17100	17100	0
481	20240110	130500	1002679320	17100	17100	17100	17100	2
482	20240110	130400	1002645120	17110	17110	17110	17110	5
483	20240110	130300	1002559570	17110	17060	17110	17060	21
484	20240110	130200	1002201260	17060	17060	17060	17060	0
485	20240110	130100	1002201260	17060	17110	17110	17060	46
486	20240110	130000	1001416380	17110	17070	17110	17070	90
487	20240110	125900	999879840	17050	17050	17050	17050	0
488	20240110	125800	999879840	17050	17050	17050	17050	3
489	20240110	125700	999828690	17050	17070	17070	17050	145
490	20240110	125600	997353560	17080	17080	17080	17080	0
491	20240110	125500	997353560	17080	17080	17080	17080	115
492	20240110	125400	995389360	17080	17080	17080	17080	17
493	20240110	125300	995099000	17080	17100	17100	17080	108
494	20240110	125200	993254340	17100	17070	17100	17070	100
495	20240110	125100	991545280	17050	17050	17050	17050	214
496	20240110	125000	987896580	17050	17050	17050	17050	81
497	20240110	124900	986515530	17030	17020	17030	17020	138
498	20240110	124800	984165770	17020	17020	17020	17020	82
499	20240110	124700	982770130	17050	17040	17050	17040	4
500	20240110	124600	982701940	17020	17020	17020	17020	28
501	20240110	124500	982225380	17030	17020	17030	17020	21
502	20240110	124400	981867760	17010	17010	17010	17010	26
503	20240110	124300	981425500	17010	17010	17010	17010	159
504	20240110	124200	978720910	17000	17010	17010	17000	632
505	20240110	124100	967975750	17010	17030	17030	17010	300
506	20240110	124000	962870860	17030	17030	17030	17030	5
507	20240110	123900	962785710	17030	17030	17030	17030	1
508	20240110	123800	962768680	17060	17060	17060	17060	0
509	20240110	123700	962768680	17060	17050	17060	17050	20
510	20240110	123600	962427580	17040	17010	17040	17000	35
511	20240110	123500	961832120	17010	17010	17010	17000	239
512	20240110	123400	957768860	17010	17010	17010	17010	56
513	20240110	123300	956816300	17010	17010	17010	17010	494
514	20240110	123200	948413360	17010	17010	17010	17010	31
515	20240110	123100	947886050	17010	17010	17010	17010	0
516	20240110	123000	947886050	17010	17010	17010	17010	429
517	20240110	122900	940588760	17010	17030	17030	17010	227
518	20240110	122800	936724730	17030	17030	17030	17030	4
519	20240110	122700	936656610	17050	17030	17050	17020	439
520	20240110	122600	929184270	17030	17030	17030	17030	176
521	20240110	122500	926186990	17050	17050	17050	17050	0
522	20240110	122400	926186990	17050	17050	17050	17030	484
523	20240110	122300	917940290	17050	17060	17060	17050	330
524	20240110	122200	912310690	17060	17060	17060	17060	4
525	20240110	122100	912242450	17070	17060	17070	17060	6
526	20240110	122000	912140040	17060	17060	17060	17060	0
527	20240110	121900	912140040	17060	17060	17060	17060	3
528	20240110	121800	912088860	17060	17060	17060	17060	251
529	20240110	121700	907806800	17060	17060	17060	17060	4
530	20240110	121600	907738560	17070	17070	17070	17070	11
531	20240110	121500	907550790	17070	17070	17070	17070	187
532	20240110	121400	904358700	17080	17080	17080	17080	71
533	20240110	121300	903146020	17080	17080	17080	17080	0
534	20240110	121200	903146020	17080	17080	17080	17080	0
535	20240110	121100	903146020	17080	17080	17080	17080	2
536	20240110	121000	903111860	17080	17090	17090	17080	76
537	20240110	120900	901813660	17090	17090	17090	17090	5
538	20240110	120800	901728210	17100	17100	17100	17100	80
539	20240110	120700	900360210	17100	17110	17110	17100	33
540	20240110	120600	899795880	17100	17100	17100	17100	0
541	20240110	120500	899795880	17100	17100	17100	17100	0
542	20240110	120400	899795880	17100	17100	17100	17100	0
543	20240110	120300	899795880	17100	17100	17100	17100	4
544	20240110	120200	899727480	17100	17100	17100	17100	1
545	20240110	120100	899710380	17100	17100	17100	17100	0
546	20240110	120000	899710380	17100	17100	17100	17100	1
547	20240110	115900	899693280	17100	17100	17100	17100	51
548	20240110	115800	898821180	17090	17090	17090	17090	4
549	20240110	115700	898752820	17090	17090	17090	17090	5
550	20240110	115600	898667370	17100	17100	17100	17100	2
551	20240110	115500	898633170	17100	17070	17100	17070	27
552	20240110	115400	898171670	17070	17070	17070	17070	4
553	20240110	115300	898103390	17060	17060	17060	17060	2
554	20240110	115200	898069270	17060	17060	17060	17060	4
555	20240110	115100	898001030	17060	17060	17060	17060	0
556	20240110	115000	898001030	17060	17060	17060	17060	0
557	20240110	114900	898001030	17060	17060	17060	17060	0
558	20240110	114800	898001030	17060	17060	17060	17060	0
559	20240110	114700	898001030	17060	17040	17060	17040	540
560	20240110	114600	888798370	17030	17030	17030	17030	0
561	20240110	114500	888798370	17030	17030	17030	17030	4
562	20240110	114400	888730250	17040	17030	17040	17030	23
563	20240110	114300	888338370	17030	17030	17030	17030	0
564	20240110	114200	888338370	17030	17040	17040	17030	364
565	20240110	114100	882138950	17040	17050	17050	17040	292
566	20240110	114000	877163220	17050	17050	17050	17050	101
567	20240110	113900	875441170	17050	17050	17050	17050	10
568	20240110	113800	875270670	17040	17040	17040	17040	0
569	20240110	113700	875270670	17040	17050	17050	17040	162
570	20240110	113600	872509260	17050	17050	17050	17050	0
571	20240110	113500	872509260	17050	17050	17050	17050	20
572	20240110	113400	872168260	17040	17070	17070	17040	9
573	20240110	113300	872014750	17070	17070	17070	17070	300
574	20240110	113200	866893750	17050	17050	17050	17050	0
575	20240110	113100	866893750	17050	17060	17060	17050	79
576	20240110	113000	865546500	17050	17050	17050	17050	23
577	20240110	112900	865154350	17050	17050	17050	17050	3
578	20240110	112800	865103200	17050	17050	17050	17050	11
579	20240110	112700	864915650	17050	17040	17050	17040	198
580	20240110	112600	861539790	17050	17050	17050	17050	289
581	20240110	112500	856612340	17040	17040	17040	17040	3
582	20240110	112400	856561220	17040	17040	17040	17040	16
583	20240110	112300	856288580	17040	17040	17040	17040	10
584	20240110	112200	856118180	17040	17040	17040	17040	149
585	20240110	112100	853579220	17040	17060	17060	17040	313
586	20240110	112000	848244810	17090	17080	17090	17080	3
587	20240110	111900	848193560	17050	17050	17050	17040	102
588	20240110	111800	846454470	17050	17060	17060	17050	10
589	20240110	111700	846283960	17080	17080	17080	17080	2
590	20240110	111600	846249800	17090	17090	17090	17090	0
591	20240110	111500	846249800	17090	17090	17090	17090	0
592	20240110	111400	846249800	17090	17090	17090	17090	0
593	20240110	111300	846249800	17090	17090	17090	17090	5
594	20240110	111200	846164350	17050	17050	17050	17050	0
595	20240110	111100	846164350	17050	17040	17050	17040	16
596	20240110	111000	845891660	17040	17040	17100	17040	55
597	20240110	110900	844954350	17100	17100	17100	17100	2
598	20240110	110800	844920150	17100	17040	17100	17040	11
599	20240110	110700	844732390	17070	17030	17070	17030	173
600	20240110	110600	841786120	17070	17070	17070	17070	0
601	20240110	110500	841786120	17070	17070	17070	17070	3
602	20240110	110400	841734910	17070	17060	17070	17060	330
603	20240110	110300	836101850	17030	17030	17030	17030	7
604	20240110	110200	835982640	17070	17050	17070	17040	12
605	20240110	110100	835778030	17020	17020	17020	17020	15
606	20240110	110000	835522730	17070	17050	17070	17000	30
607	20240110	105900	835011920	17000	17070	17070	17000	255
608	20240110	105800	830676240	17000	17020	17070	17000	562
609	20240110	105700	821116640	17090	17070	17090	17010	1099
610	20240110	105600	802391770	17070	17080	17080	17070	671
611	20240110	105500	790937140	17150	17130	17150	17130	150
612	20240110	105400	788366640	17100	17110	17110	17100	77
613	20240110	105300	787049480	17150	17150	17150	17150	0
614	20240110	105200	787049480	17150	17080	17150	17080	14
615	20240110	105100	786809990	17100	17100	17100	17100	0
616	20240110	105000	786809990	17100	17100	17100	17100	11
617	20240110	104900	786621890	17100	17070	17100	17070	10
618	20240110	104800	786451050	17070	17070	17070	17070	0
619	20240110	104700	786451050	17070	17070	17070	17070	0
620	20240110	104600	786451050	17070	17090	17090	17070	314
621	20240110	104500	781086370	17150	17150	17150	17150	0
622	20240110	104400	781086370	17150	17100	17150	17100	212
623	20240110	104300	777461120	17100	17100	17100	17100	3
624	20240110	104200	777409820	17150	17140	17150	17140	40
625	20240110	104100	776723860	17150	17090	17150	17080	514
626	20240110	104000	767942520	17150	17080	17150	17080	6
627	20240110	103900	767839900	17080	17090	17090	17080	33
628	20240110	103800	767276120	17100	17110	17110	17100	752
629	20240110	103700	754415130	17120	17170	17170	17120	32
630	20240110	103600	753867240	17180	17180	17180	17180	70
631	20240110	103500	752664640	17180	17180	17180	17180	2
632	20240110	103400	752630280	17180	17180	17180	17180	0
633	20240110	103300	752630280	17180	17180	17180	17180	0
634	20240110	103200	752630280	17180	17110	17180	17110	15
635	20240110	103100	752373320	17200	17200	17200	17200	0
636	20240110	103000	752373320	17200	17200	17200	17200	0
637	20240110	102900	752373320	17200	17110	17200	17110	91
638	20240110	102800	750816220	17200	17110	17200	17110	121
639	20240110	102700	748745820	17200	17200	17200	17200	0
640	20240110	102600	748745820	17200	17200	17200	17200	0
641	20240110	102500	748745820	17200	17200	17200	17200	1
642	20240110	102400	748728620	17110	17170	17210	17110	11
643	20240110	102300	748539660	17200	17200	17200	17200	10
644	20240110	102200	748367660	17200	17200	17200	17200	0
645	20240110	102100	748367660	17200	17100	17200	17090	23
646	20240110	102000	747973270	17100	17100	17100	17100	587
647	20240110	101900	737935570	17100	17100	17100	17100	327
648	20240110	101800	732343870	17100	17120	17120	17100	549
649	20240110	101700	722946450	17120	17120	17120	17120	1
650	20240110	101600	722929330	17140	17140	17140	17140	0
651	20240110	101500	722929330	17140	17130	17140	17130	848
652	20240110	101400	708396660	17110	17150	17150	17110	817
653	20240110	101300	694403120	17150	17150	17150	17140	183
654	20240110	101200	691265150	17150	17150	17150	17150	0
655	20240110	101100	691265150	17150	17150	17150	17140	324
656	20240110	101000	685709440	17150	17210	17210	17150	154
657	20240110	100900	683067850	17230	17230	17230	17230	10
658	20240110	100800	682895550	17230	17210	17230	17210	7
659	20240110	100700	682775020	17180	17180	17180	17180	29
660	20240110	100600	682276800	17220	17220	17220	17130	635
661	20240110	100500	671390740	17220	17260	17260	17130	526
662	20240110	100400	662356550	17230	17230	17230	17230	30
663	20240110	100300	661839650	17230	17240	17250	17230	347
664	20240110	100200	655858900	17240	17260	17260	17240	638
665	20240110	100100	644856120	17260	17290	17290	17260	494
666	20240110	100000	636321450	17290	17280	17290	17280	64
667	20240110	095900	635215420	17280	17330	17330	17280	1056
668	20240110	095800	616943010	17350	17350	17350	17350	70
669	20240110	095700	615728510	17330	17330	17330	17330	38
670	20240110	095600	615069970	17330	17330	17350	17320	699
671	20240110	095500	602958550	17330	17360	17360	17330	1370
672	20240110	095400	579195120	17350	17360	17360	17350	687
673	20240110	095300	567269000	17360	17400	17400	17360	631
674	20240110	095200	556305180	17400	17400	17400	17400	25
675	20240110	095100	555870180	17410	17440	17480	17410	299
676	20240110	095000	550653780	17410	17430	17430	17410	486
677	20240110	094900	542182960	17430	17430	17430	17430	140
678	20240110	094800	539742760	17430	17360	17430	17360	570
679	20240110	094700	529826320	17350	17350	17350	17350	10
680	20240110	094600	529652820	17350	17380	17380	17350	900
681	20240110	094500	514027620	17370	17370	17430	17370	76
682	20240110	094400	512706900	17350	17450	17450	17350	821
683	20240110	094300	498433540	17460	17490	17490	17460	801
684	20240110	094200	484440460	17480	17520	17520	17480	412
685	20240110	094100	477230270	17520	17500	17530	17480	1183
686	20240110	094000	456509520	17480	17510	17510	17460	1225
687	20240110	093900	435082550	17510	17530	17530	17470	976
688	20240110	093800	418000050	17470	17530	17540	17470	1377
689	20240110	093700	393872680	17530	17530	17570	17470	2143
690	20240110	093600	356272830	17530	17450	17540	17450	3507
691	20240110	093500	294924740	17450	17420	17450	17420	364
692	20240110	093400	288579050	17420	17420	17420	17400	316
693	20240110	093300	283075330	17420	17420	17420	17420	5
694	20240110	093200	282988230	17430	17430	17430	17380	153
695	20240110	093100	280326460	17440	17370	17440	17370	178
696	20240110	093000	277234280	17350	17410	17410	17350	1098
697	20240110	092900	258154160	17400	17470	17470	17400	1086
698	20240110	092800	239223620	17450	17440	17470	17440	2020
699	20240110	092700	203947660	17430	17440	17440	17430	643
700	20240110	092600	192740070	17440	17450	17460	17440	113
701	20240110	092500	190767950	17460	17390	17460	17390	188
702	20240110	092400	187491170	17390	17430	17430	17390	409
703	20240110	092300	180372050	17430	17450	17470	17430	746
704	20240110	092200	167348240	17460	17400	17460	17400	780
705	20240110	092100	153735470	17400	17390	17400	17380	142
706	20240110	092000	151265140	17460	17400	17470	17400	1016
707	20240110	091900	133538040	17420	17350	17440	17350	1397
708	20240110	091800	109231770	17330	17290	17350	17290	300
709	20240110	091700	104037430	17280	17280	17280	17280	37
710	20240110	091600	103398070	17280	17260	17280	17260	10
711	20240110	091500	103225350	17260	17260	17270	17260	21
712	20240110	091400	102862860	17260	17350	17350	17260	709
713	20240110	091300	90581130	17350	17370	17370	17350	522
714	20240110	091200	81523750	17370	17370	17380	17350	95
715	20240110	091100	79874520	17370	17370	17390	17370	289
716	20240110	091000	74852610	17370	17300	17370	17300	442
717	20240110	090900	67183210	17380	17320	17380	17260	555
718	20240110	090800	57568610	17330	17350	17380	17320	270
719	20240110	090700	52885120	17340	17290	17340	17260	414
720	20240110	090600	45722980	17240	17300	17300	17240	83
721	20240110	090500	44291360	17250	17280	17320	17250	681
722	20240110	090400	32540980	17270	17210	17280	17210	221
723	20240110	090300	28727620	17210	17170	17210	17120	638
724	20240110	090200	17760350	17170	17230	17230	17170	134
725	20240110	090100	15454800	17240	17280	17280	17240	423
726	20240110	090000	8151560	17270	17270	17300	17270	472