KissMeData/218410/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	204400	13921764410	19080	19080	19080	19080	3898
3	20240117	204300	13921764410	19080	19080	19080	19080	0
4	20240117	204200	13921764410	19080	19080	19080	19080	0
5	20240117	204100	13921764410	19080	19080	19080	19080	0
6	20240117	204000	13921764410	19080	19080	19080	19080	0
7	20240117	203900	13921764410	19080	19080	19080	19080	0
8	20240117	203800	13921764410	19080	19080	19080	19080	0
9	20240117	203700	13921764410	19080	19080	19080	19080	0
10	20240117	203600	13921764410	19080	19080	19080	19080	0
11	20240117	203500	13921764410	19080	19080	19080	19080	0
12	20240117	203400	13921764410	19080	19080	19080	19080	0
13	20240117	203300	13921764410	19080	19080	19080	19080	0
14	20240117	203200	13921764410	19080	19080	19080	19080	0
15	20240117	203100	13921764410	19080	19080	19080	19080	0
16	20240117	203000	13921764410	19080	19080	19080	19080	0
17	20240117	202900	13921764410	19080	19080	19080	19080	0
18	20240117	202800	13921764410	19080	19080	19080	19080	0
19	20240117	202700	13921764410	19080	19080	19080	19080	0
20	20240117	202600	13921764410	19080	19080	19080	19080	0
21	20240117	202500	13921764410	19080	19080	19080	19080	0
22	20240117	202400	13921764410	19080	19080	19080	19080	0
23	20240117	202300	13921764410	19080	19080	19080	19080	0
24	20240117	202200	13921764410	19080	19080	19080	19080	0
25	20240117	202100	13921764410	19080	19080	19080	19080	0
26	20240117	202000	13921764410	19080	19080	19080	19080	0
27	20240117	201900	13921764410	19080	19080	19080	19080	0
28	20240117	201800	13921764410	19080	19080	19080	19080	0
29	20240117	201700	13921764410	19080	19080	19080	19080	0
30	20240117	201600	13921764410	19080	19080	19080	19080	0
31	20240117	201500	13921764410	19080	19080	19080	19080	0
32	20240117	201400	13921764410	19080	19080	19080	19080	3898
33	20240117	201300	13921764410	19080	19080	19080	19080	0
34	20240117	201200	13921764410	19080	19080	19080	19080	0
35	20240117	201100	13921764410	19080	19080	19080	19080	0
36	20240117	201000	13921764410	19080	19080	19080	19080	0
37	20240117	200900	13921764410	19080	19080	19080	19080	0
38	20240117	200800	13921764410	19080	19080	19080	19080	0
39	20240117	200700	13921764410	19080	19080	19080	19080	0
40	20240117	200600	13921764410	19080	19080	19080	19080	0
41	20240117	200500	13921764410	19080	19080	19080	19080	0
42	20240117	200400	13921764410	19080	19080	19080	19080	0
43	20240117	200300	13921764410	19080	19080	19080	19080	0
44	20240117	200200	13921764410	19080	19080	19080	19080	0
45	20240117	200100	13921764410	19080	19080	19080	19080	0
46	20240117	200000	13921764410	19080	19080	19080	19080	0
47	20240117	195900	13921764410	19080	19080	19080	19080	0
48	20240117	195800	13921764410	19080	19080	19080	19080	0
49	20240117	195700	13921764410	19080	19080	19080	19080	0
50	20240117	195600	13921764410	19080	19080	19080	19080	0
51	20240117	195500	13921764410	19080	19080	19080	19080	0
52	20240117	195400	13921764410	19080	19080	19080	19080	0
53	20240117	195300	13921764410	19080	19080	19080	19080	0
54	20240117	195200	13921764410	19080	19080	19080	19080	0
55	20240117	195100	13921764410	19080	19080	19080	19080	0
56	20240117	195000	13921764410	19080	19080	19080	19080	0
57	20240117	194900	13921764410	19080	19080	19080	19080	0
58	20240117	194800	13921764410	19080	19080	19080	19080	0
59	20240117	194700	13921764410	19080	19080	19080	19080	0
60	20240117	194600	13921764410	19080	19080	19080	19080	0
61	20240117	194500	13921764410	19080	19080	19080	19080	0
62	20240117	194400	13921764410	19080	19080	19080	19080	3898
63	20240117	194300	13921764410	19080	19080	19080	19080	0
64	20240117	194200	13921764410	19080	19080	19080	19080	0
65	20240117	194100	13921764410	19080	19080	19080	19080	0
66	20240117	194000	13921764410	19080	19080	19080	19080	0
67	20240117	193900	13921764410	19080	19080	19080	19080	0
68	20240117	193800	13921764410	19080	19080	19080	19080	0
69	20240117	193700	13921764410	19080	19080	19080	19080	0
70	20240117	193600	13921764410	19080	19080	19080	19080	0
71	20240117	193500	13921764410	19080	19080	19080	19080	0
72	20240117	193400	13921764410	19080	19080	19080	19080	0
73	20240117	193300	13921764410	19080	19080	19080	19080	0
74	20240117	193200	13921764410	19080	19080	19080	19080	0
75	20240117	193100	13921764410	19080	19080	19080	19080	0
76	20240117	193000	13921764410	19080	19080	19080	19080	0
77	20240117	192900	13921764410	19080	19080	19080	19080	0
78	20240117	192800	13921764410	19080	19080	19080	19080	0
79	20240117	192700	13921764410	19080	19080	19080	19080	0
80	20240117	192600	13921764410	19080	19080	19080	19080	0
81	20240117	192500	13921764410	19080	19080	19080	19080	0
82	20240117	192400	13921764410	19080	19080	19080	19080	0
83	20240117	192300	13921764410	19080	19080	19080	19080	0
84	20240117	192200	13921764410	19080	19080	19080	19080	0
85	20240117	192100	13921764410	19080	19080	19080	19080	0
86	20240117	192000	13921764410	19080	19080	19080	19080	0
87	20240117	191900	13921764410	19080	19080	19080	19080	0
88	20240117	191800	13921764410	19080	19080	19080	19080	0
89	20240117	191700	13921764410	19080	19080	19080	19080	0
90	20240117	191600	13921764410	19080	19080	19080	19080	0
91	20240117	191500	13921764410	19080	19080	19080	19080	0
92	20240117	191400	13921764410	19080	19080	19080	19080	3898
93	20240117	191300	13921764410	19080	19080	19080	19080	0
94	20240117	191200	13921764410	19080	19080	19080	19080	0
95	20240117	191100	13921764410	19080	19080	19080	19080	0
96	20240117	191000	13921764410	19080	19080	19080	19080	0
97	20240117	190900	13921764410	19080	19080	19080	19080	0
98	20240117	190800	13921764410	19080	19080	19080	19080	0
99	20240117	190700	13921764410	19080	19080	19080	19080	0
100	20240117	190600	13921764410	19080	19080	19080	19080	0
101	20240117	190500	13921764410	19080	19080	19080	19080	0
102	20240117	190400	13921764410	19080	19080	19080	19080	0
103	20240117	190300	13921764410	19080	19080	19080	19080	0
104	20240117	190200	13921764410	19080	19080	19080	19080	0
105	20240117	190100	13921764410	19080	19080	19080	19080	0
106	20240117	190000	13921764410	19080	19080	19080	19080	0
107	20240117	185900	13921764410	19080	19080	19080	19080	0
108	20240117	185800	13921764410	19080	19080	19080	19080	0
109	20240117	185700	13921764410	19080	19080	19080	19080	0
110	20240117	185600	13921764410	19080	19080	19080	19080	0
111	20240117	185500	13921764410	19080	19080	19080	19080	0
112	20240117	185400	13921764410	19080	19080	19080	19080	0
113	20240117	185300	13921764410	19080	19080	19080	19080	0
114	20240117	185200	13921764410	19080	19080	19080	19080	0
115	20240117	185100	13921764410	19080	19080	19080	19080	0
116	20240117	185000	13921764410	19080	19080	19080	19080	0
117	20240117	184900	13921764410	19080	19080	19080	19080	0
118	20240117	184800	13921764410	19080	19080	19080	19080	0
119	20240117	184700	13921764410	19080	19080	19080	19080	0
120	20240117	184600	13921764410	19080	19080	19080	19080	0
121	20240117	184500	13921764410	19080	19080	19080	19080	0
122	20240117	184400	13921764410	19080	19080	19080	19080	3898
123	20240117	184300	13921764410	19080	19080	19080	19080	0
124	20240117	184200	13921764410	19080	19080	19080	19080	0
125	20240117	184100	13921764410	19080	19080	19080	19080	0
126	20240117	184000	13921764410	19080	19080	19080	19080	0
127	20240117	183900	13921764410	19080	19080	19080	19080	0
128	20240117	183800	13921764410	19080	19080	19080	19080	0
129	20240117	183700	13921764410	19080	19080	19080	19080	0
130	20240117	183600	13921764410	19080	19080	19080	19080	0
131	20240117	183500	13921764410	19080	19080	19080	19080	0
132	20240117	183400	13921764410	19080	19080	19080	19080	0
133	20240117	183300	13921764410	19080	19080	19080	19080	0
134	20240117	183200	13921764410	19080	19080	19080	19080	0
135	20240117	183100	13921764410	19080	19080	19080	19080	0
136	20240117	183000	13921764410	19080	19080	19080	19080	0
137	20240117	182900	13921764410	19080	19080	19080	19080	0
138	20240117	182800	13921764410	19080	19080	19080	19080	0
139	20240117	182700	13921764410	19080	19080	19080	19080	0
140	20240117	182600	13921764410	19080	19080	19080	19080	0
141	20240117	182500	13921764410	19080	19080	19080	19080	0
142	20240117	182400	13921764410	19080	19080	19080	19080	0
143	20240117	182300	13921764410	19080	19080	19080	19080	0
144	20240117	182200	13921764410	19080	19080	19080	19080	0
145	20240117	182100	13921764410	19080	19080	19080	19080	0
146	20240117	182000	13921764410	19080	19080	19080	19080	0
147	20240117	181900	13921764410	19080	19080	19080	19080	0
148	20240117	181800	13921764410	19080	19080	19080	19080	0
149	20240117	181700	13921764410	19080	19080	19080	19080	0
150	20240117	181600	13921764410	19080	19080	19080	19080	0
151	20240117	181500	13921764410	19080	19080	19080	19080	0
152	20240117	181400	13921764410	19080	19080	19080	19080	3898
153	20240117	181300	13921764410	19080	19080	19080	19080	0
154	20240117	181200	13921764410	19080	19080	19080	19080	0
155	20240117	181100	13921764410	19080	19080	19080	19080	0
156	20240117	181000	13921764410	19080	19080	19080	19080	0
157	20240117	180900	13921764410	19080	19080	19080	19080	0
158	20240117	180800	13921764410	19080	19080	19080	19080	0
159	20240117	180700	13921764410	19080	19080	19080	19080	0
160	20240117	180600	13921764410	19080	19080	19080	19080	0
161	20240117	180500	13921764410	19080	19080	19080	19080	0
162	20240117	180400	13921764410	19080	19080	19080	19080	0
163	20240117	180300	13921764410	19080	19080	19080	19080	0
164	20240117	180200	13921764410	19080	19080	19080	19080	0
165	20240117	180100	13921764410	19080	19080	19080	19080	0
166	20240117	180000	13921764410	19080	19080	19080	19080	0
167	20240117	175900	13921764410	19080	19080	19080	19080	0
168	20240117	175800	13921764410	19080	19080	19080	19080	0
169	20240117	175700	13921764410	19080	19080	19080	19080	0
170	20240117	175600	13921764410	19080	19080	19080	19080	0
171	20240117	175500	13921764410	19080	19080	19080	19080	0
172	20240117	175400	13921764410	19080	19080	19080	19080	0
173	20240117	175300	13921764410	19080	19080	19080	19080	0
174	20240117	175200	13921764410	19080	19080	19080	19080	0
175	20240117	175100	13921764410	19080	19080	19080	19080	0
176	20240117	175000	13921764410	19080	19080	19080	19080	0
177	20240117	174900	13921764410	19080	19080	19080	19080	0
178	20240117	174800	13921764410	19080	19080	19080	19080	0
179	20240117	174700	13921764410	19080	19080	19080	19080	0
180	20240117	174600	13921764410	19080	19080	19080	19080	0
181	20240117	174500	13921764410	19080	19080	19080	19080	0
182	20240117	174400	13921764410	19080	19080	19080	19080	3898
183	20240117	174300	13921764410	19080	19080	19080	19080	0
184	20240117	174200	13921764410	19080	19080	19080	19080	0
185	20240117	174100	13921764410	19080	19080	19080	19080	0
186	20240117	174000	13921764410	19080	19080	19080	19080	0
187	20240117	173900	13921764410	19080	19080	19080	19080	0
188	20240117	173800	13921764410	19080	19080	19080	19080	0
189	20240117	173700	13921764410	19080	19080	19080	19080	0
190	20240117	173600	13921764410	19080	19080	19080	19080	0
191	20240117	173500	13921764410	19080	19080	19080	19080	0
192	20240117	173400	13921764410	19080	19080	19080	19080	0
193	20240117	173300	13921764410	19080	19080	19080	19080	0
194	20240117	173200	13921764410	19080	19080	19080	19080	0
195	20240117	173100	13921764410	19080	19080	19080	19080	0
196	20240117	173000	13921764410	19080	19080	19080	19080	0
197	20240117	172900	13921764410	19080	19080	19080	19080	0
198	20240117	172800	13921764410	19080	19080	19080	19080	0
199	20240117	172700	13921764410	19080	19080	19080	19080	0
200	20240117	172600	13921764410	19080	19080	19080	19080	0
201	20240117	172500	13921764410	19080	19080	19080	19080	0
202	20240117	172400	13921764410	19080	19080	19080	19080	0
203	20240117	172300	13921764410	19080	19080	19080	19080	0
204	20240117	172200	13921764410	19080	19080	19080	19080	0
205	20240117	172100	13921764410	19080	19080	19080	19080	0
206	20240117	172000	13921764410	19080	19080	19080	19080	0
207	20240117	171900	13921764410	19080	19080	19080	19080	0
208	20240117	171800	13921764410	19080	19080	19080	19080	0
209	20240117	171700	13921764410	19080	19080	19080	19080	0
210	20240117	171600	13921764410	19080	19080	19080	19080	0
211	20240117	171500	13921764410	19080	19080	19080	19080	0
212	20240117	171400	13921764410	19080	19080	19080	19080	3898
213	20240117	171300	13921764410	19080	19080	19080	19080	0
214	20240117	171200	13921764410	19080	19080	19080	19080	0
215	20240117	171100	13921764410	19080	19080	19080	19080	0
216	20240117	171000	13921764410	19080	19080	19080	19080	0
217	20240117	170900	13921764410	19080	19080	19080	19080	0
218	20240117	170800	13921764410	19080	19080	19080	19080	0
219	20240117	170700	13921764410	19080	19080	19080	19080	0
220	20240117	170600	13921764410	19080	19080	19080	19080	0
221	20240117	170500	13921764410	19080	19080	19080	19080	0
222	20240117	170400	13921764410	19080	19080	19080	19080	0
223	20240117	170300	13921764410	19080	19080	19080	19080	0
224	20240117	170200	13921764410	19080	19080	19080	19080	0
225	20240117	170100	13921764410	19080	19080	19080	19080	0
226	20240117	170000	13921764410	19080	19080	19080	19080	0
227	20240117	165900	13921764410	19080	19080	19080	19080	0
228	20240117	165800	13921764410	19080	19080	19080	19080	0
229	20240117	165700	13921764410	19080	19080	19080	19080	0
230	20240117	165600	13921764410	19080	19080	19080	19080	0
231	20240117	165500	13921764410	19080	19080	19080	19080	0
232	20240117	165400	13921764410	19080	19080	19080	19080	0
233	20240117	165300	13921764410	19080	19080	19080	19080	0
234	20240117	165200	13921764410	19080	19080	19080	19080	0
235	20240117	165100	13921764410	19080	19080	19080	19080	0
236	20240117	165000	13921764410	19080	19080	19080	19080	0
237	20240117	164900	13921764410	19080	19080	19080	19080	0
238	20240117	164800	13921764410	19080	19080	19080	19080	0
239	20240117	164700	13921764410	19080	19080	19080	19080	0
240	20240117	164600	13921764410	19080	19080	19080	19080	0
241	20240117	164500	13921764410	19080	19080	19080	19080	0
242	20240117	164400	13921764410	19080	19080	19080	19080	3898
243	20240117	164300	13921764410	19080	19080	19080	19080	0
244	20240117	164200	13921764410	19080	19080	19080	19080	0
245	20240117	164100	13921764410	19080	19080	19080	19080	0
246	20240117	164000	13921764410	19080	19080	19080	19080	0
247	20240117	163900	13921764410	19080	19080	19080	19080	0
248	20240117	163800	13921764410	19080	19080	19080	19080	0
249	20240117	163700	13921764410	19080	19080	19080	19080	0
250	20240117	163600	13921764410	19080	19080	19080	19080	0
251	20240117	163500	13921764410	19080	19080	19080	19080	0
252	20240117	163400	13921764410	19080	19080	19080	19080	0
253	20240117	163300	13921764410	19080	19080	19080	19080	0
254	20240117	163200	13921764410	19080	19080	19080	19080	0
255	20240117	163100	13921764410	19080	19080	19080	19080	0
256	20240117	163000	13921764410	19080	19080	19080	19080	0
257	20240117	162900	13921764410	19080	19080	19080	19080	0
258	20240117	162800	13921764410	19080	19080	19080	19080	0
259	20240117	162700	13921764410	19080	19080	19080	19080	0
260	20240117	162600	13921764410	19080	19080	19080	19080	0
261	20240117	162500	13921764410	19080	19080	19080	19080	0
262	20240117	162400	13921764410	19080	19080	19080	19080	0
263	20240117	162300	13921764410	19080	19080	19080	19080	0
264	20240117	162200	13921764410	19080	19080	19080	19080	0
265	20240117	162100	13921764410	19080	19080	19080	19080	0
266	20240117	162000	13921764410	19080	19080	19080	19080	0
267	20240117	161900	13921764410	19080	19080	19080	19080	0
268	20240117	161800	13921764410	19080	19080	19080	19080	0
269	20240117	161700	13921764410	19080	19080	19080	19080	0
270	20240117	161600	13921764410	19080	19080	19080	19080	0
271	20240117	161500	13921764410	19080	19080	19080	19080	0
272	20240117	161400	13921764410	19080	19080	19080	19080	3898
273	20240117	161300	13921764410	19080	19080	19080	19080	0
274	20240117	161200	13921764410	19080	19080	19080	19080	0
275	20240117	161100	13921764410	19080	19080	19080	19080	0
276	20240117	161000	13921764410	19080	19080	19080	19080	0
277	20240117	160900	13921764410	19080	19080	19080	19080	0
278	20240117	160800	13921764410	19080	19080	19080	19080	0
279	20240117	160700	13921764410	19080	19080	19080	19080	0
280	20240117	160600	13921764410	19080	19080	19080	19080	0
281	20240117	160500	13921764410	19080	19080	19080	19080	0
282	20240117	160400	13921764410	19080	19080	19080	19080	0
283	20240117	160300	13921764410	19080	19080	19080	19080	0
284	20240117	160200	13921764410	19080	19080	19080	19080	0
285	20240117	160100	13921764410	19080	19080	19080	19080	0
286	20240117	160000	13921764410	19080	19080	19080	19080	0
287	20240117	155900	13921764410	19080	19080	19080	19080	0
288	20240117	155800	13921764410	19080	19080	19080	19080	0
289	20240117	155700	13921764410	19080	19080	19080	19080	0
290	20240117	155600	13921764410	19080	19080	19080	19080	0
291	20240117	155500	13921764410	19080	19080	19080	19080	0
292	20240117	155400	13921764410	19080	19080	19080	19080	0
293	20240117	155300	13921764410	19080	19080	19080	19080	0
294	20240117	155200	13921764410	19080	19080	19080	19080	0
295	20240117	155100	13921764410	19080	19080	19080	19080	0
296	20240117	155000	13921764410	19080	19080	19080	19080	0
297	20240117	154900	13921764410	19080	19080	19080	19080	0
298	20240117	154800	13921764410	19080	19080	19080	19080	0
299	20240117	154700	13921764410	19080	19080	19080	19080	0
300	20240117	154600	13921764410	19080	19080	19080	19080	0
301	20240117	154500	13921764410	19080	19080	19080	19080	0
302	20240117	154400	13921764410	19080	19080	19080	19080	3898
303	20240117	154300	13921764410	19080	19080	19080	19080	0
304	20240117	154200	13921764410	19080	19080	19080	19080	0
305	20240117	154100	13921764410	19080	19080	19080	19080	0
306	20240117	154000	13921764410	19080	19080	19080	19080	0
307	20240117	153900	13921764410	19080	19080	19080	19080	0
308	20240117	153800	13921764410	19080	19080	19080	19080	0
309	20240117	153700	13921764410	19080	19080	19080	19080	0
310	20240117	153600	13921764410	19080	19080	19080	19080	0
311	20240117	153500	13921764410	19080	19080	19080	19080	0
312	20240117	153400	13921764410	19080	19080	19080	19080	0
313	20240117	153300	13921764410	19080	19080	19080	19080	0
314	20240117	153200	13921764410	19080	19080	19080	19080	0
315	20240117	153100	13921764410	19080	19080	19080	19080	0
316	20240117	153000	13921764410	19080	19080	19080	19080	3898
317	20240117	152900	13847390570	19080	19080	19080	19080	0
318	20240117	152800	13847390570	19080	19080	19080	19080	0
319	20240117	152700	13847390570	19080	19080	19080	19080	0
320	20240117	152600	13847390570	19080	19080	19080	19080	0
321	20240117	152500	13847390570	19080	19080	19080	19080	0
322	20240117	152400	13847390570	19080	19080	19080	19080	0
323	20240117	152300	13847390570	19080	19080	19080	19080	0
324	20240117	152200	13847390570	19080	19080	19080	19080	0
325	20240117	152100	13847390570	19080	19080	19080	19080	0
326	20240117	152000	13847390570	19080	19080	19080	19080	0
327	20240117	151900	13847390570	19080	19040	19110	19030	430
328	20240117	151800	13839190680	19100	19040	19100	19040	1760
329	20240117	151700	13805651240	19040	19040	19050	19030	456
330	20240117	151600	13796969030	19050	18990	19050	18990	1427
331	20240117	151500	13769815390	18990	18990	19040	18990	1955
332	20240117	151400	13732656590	18980	19010	19010	18980	861
333	20240117	151300	13716302510	19020	19030	19040	19010	455
334	20240117	151200	13707646930	19040	19000	19040	18990	2880
335	20240117	151100	13652921210	19000	19020	19020	18990	1324
336	20240117	151000	13627760140	19030	19060	19070	19030	1136
337	20240117	150900	13606121130	19060	19080	19090	19060	1337
338	20240117	150800	13580623110	19090	19100	19100	19080	1233
339	20240117	150700	13557087670	19100	19100	19100	19090	479
340	20240117	150600	13547939990	19090	19110	19110	19070	1070
341	20240117	150500	13527512270	19100	19110	19130	19090	2402
342	20240117	150400	13481614640	19120	19120	19130	19110	675
343	20240117	150300	13468709180	19120	19120	19130	19120	199
344	20240117	150200	13464903610	19120	19130	19140	19120	415
345	20240117	150100	13456964710	19130	19140	19140	19130	143
346	20240117	150000	13454228830	19130	19140	19140	19130	757
347	20240117	145900	13439744370	19140	19170	19170	19130	946
348	20240117	145800	13421624770	19160	19130	19160	19120	512
349	20240117	145700	13411830820	19130	19120	19130	19100	767
350	20240117	145600	13397169310	19120	19110	19130	19110	676
351	20240117	145500	13384239650	19110	19130	19130	19100	500
352	20240117	145400	13374684610	19130	19110	19130	19110	564
353	20240117	145300	13363898880	19100	19110	19120	19100	1330
354	20240117	145200	13338481670	19120	19120	19120	19100	596
355	20240117	145100	13327089850	19120	19140	19140	19110	972
356	20240117	145000	13308509310	19140	19150	19150	19130	841
357	20240117	144900	13292411930	19160	19160	19160	19140	815
358	20240117	144800	13276807240	19160	19150	19160	19140	679
359	20240117	144700	13263801260	19160	19160	19170	19150	893
360	20240117	144600	13246688670	19160	19230	19240	19160	2310
361	20240117	144500	13202334710	19240	19230	19250	19230	866
362	20240117	144400	13185674190	19230	19220	19240	19220	586
363	20240117	144300	13174408750	19220	19200	19230	19200	1104
364	20240117	144200	13153197810	19210	19220	19230	19200	1157
365	20240117	144100	13130969930	19240	19240	19270	19230	1776
366	20240117	144000	13096804310	19240	19270	19280	19220	4061
367	20240117	143900	13018619770	19270	19260	19280	19250	1292
368	20240117	143800	12993735240	19260	19240	19270	19230	1643
369	20240117	143700	12962108940	19240	19210	19240	19210	1283
370	20240117	143600	12937450830	19230	19230	19240	19210	446
371	20240117	143500	12928877120	19230	19220	19230	19220	1048
372	20240117	143400	12908732430	19250	19220	19250	19220	741
373	20240117	143300	12894483970	19230	19230	19250	19220	1196
374	20240117	143200	12871485050	19230	19170	19230	19170	2097
375	20240117	143100	12831244700	19170	19180	19190	19170	1026
376	20240117	143000	12811565960	19180	19180	19180	19170	1007
377	20240117	142900	12792257160	19180	19190	19190	19160	424
378	20240117	142800	12784128060	19180	19160	19190	19150	1034
379	20240117	142700	12764307030	19160	19140	19160	19140	578
380	20240117	142600	12753235980	19150	19170	19170	19140	805
381	20240117	142500	12737816790	19160	19160	19170	19140	2359
382	20240117	142400	12692631770	19160	19140	19160	19140	1143
383	20240117	142300	12670741940	19150	19130	19150	19130	375
384	20240117	142200	12663563460	19130	19140	19140	19120	391
385	20240117	142100	12656082570	19150	19130	19150	19130	478
386	20240117	142000	12646936020	19130	19130	19140	19130	157
387	20240117	141900	12643932410	19130	19140	19140	19120	297
388	20240117	141800	12638250580	19140	19140	19140	19110	671
389	20240117	141700	12625414070	19140	19140	19140	19050	630
390	20240117	141600	12613391780	19140	19170	19170	19140	633
391	20240117	141500	12601270510	19170	19140	19170	19140	1335
392	20240117	141400	12575699960	19140	19100	19140	19100	975
393	20240117	141300	12557052490	19100	19080	19100	19080	782
394	20240117	141200	12542124690	19080	19090	19090	19080	187
395	20240117	141100	12538555180	19080	19030	19080	19030	416
396	20240117	141000	12530628020	19030	19040	19050	19000	1044
397	20240117	140900	12510771110	19050	19030	19050	19030	295
398	20240117	140800	12505156570	19020	19040	19040	19020	184
399	20240117	140700	12501655880	19030	19000	19030	19000	1129
400	20240117	140600	12480193530	19010	19050	19050	19000	2323
401	20240117	140500	12435992880	19050	19050	19070	19040	2217
402	20240117	140400	12393779380	19050	19040	19060	19040	911
403	20240117	140300	12376423150	19040	19060	19070	19040	960
404	20240117	140200	12358130690	19070	19040	19070	19040	1096
405	20240117	140100	12337259740	19030	19040	19040	19030	489
406	20240117	140000	12327949570	19040	19050	19070	19040	2603
407	20240117	135900	12278342430	19050	19020	19060	19020	714
408	20240117	135800	12264751000	19020	19030	19030	19020	284
409	20240117	135700	12259349030	19030	19020	19040	18990	1533
410	20240117	135600	12230217930	19020	19050	19050	19000	800
411	20240117	135500	12214998430	19060	19040	19070	19030	834
412	20240117	135400	12199110370	19040	19070	19070	19000	2345
413	20240117	135300	12154479780	19060	19070	19080	19040	803
414	20240117	135200	12139175270	19070	19070	19070	19030	1515
415	20240117	135100	12110319060	19050	19020	19060	19010	910
416	20240117	135000	12092997860	19010	19090	19110	19010	2266
417	20240117	134900	12049772880	19090	19110	19120	19070	673
418	20240117	134800	12036921120	19120	19140	19140	19110	1072
419	20240117	134700	12016425290	19140	19150	19150	19130	666
420	20240117	134600	12003675770	19160	19110	19160	19110	820
421	20240117	134500	11987985360	19110	19080	19110	19060	634
422	20240117	134400	11975886320	19080	19080	19090	19050	1124
423	20240117	134300	11954454220	19090	19130	19130	19090	1221
424	20240117	134200	11931111650	19090	19070	19120	19060	2227
425	20240117	134100	11888591010	19070	19080	19080	19070	371
426	20240117	134000	11881513860	19070	19080	19080	19070	322
427	20240117	133900	11875370490	19080	19020	19080	19020	1220
428	20240117	133800	11852118250	19020	19000	19020	18990	3474
429	20240117	133700	11786119490	19010	19030	19030	19000	1315
430	20240117	133600	11761112600	19030	19010	19060	19010	1010
431	20240117	133500	11741900660	19010	19060	19060	19000	5220
432	20240117	133400	11642597310	19070	19060	19080	19050	851
433	20240117	133300	11626377630	19090	19100	19100	19060	1127
434	20240117	133200	11604879500	19100	19120	19120	19090	380
435	20240117	133100	11597621490	19120	19150	19150	19100	749
436	20240117	133000	11583303540	19150	19130	19150	19120	235
437	20240117	132900	11578807830	19120	19110	19160	19100	1465
438	20240117	132800	11550796240	19100	19150	19150	19080	598
439	20240117	132700	11539371020	19140	19150	19170	19130	333
440	20240117	132600	11532996940	19140	19090	19140	19080	850
441	20240117	132500	11516763420	19070	19100	19100	19070	1676
442	20240117	132400	11484779190	19090	19110	19110	19090	1240
443	20240117	132300	11461095250	19100	19110	19110	19100	442
444	20240117	132200	11452649020	19110	19110	19120	19110	425
445	20240117	132100	11444526590	19110	19130	19140	19110	761
446	20240117	132000	11429973060	19140	19140	19140	19130	392
447	20240117	131900	11422471770	19130	19160	19160	19130	806
448	20240117	131800	11407041280	19160	19170	19170	19160	420
449	20240117	131700	11398991120	19160	19130	19160	19130	506
450	20240117	131600	11389301760	19130	19110	19130	19110	209
451	20240117	131500	11385305760	19120	19090	19120	19090	768
452	20240117	131400	11370634670	19090	19090	19110	19090	617
453	20240117	131300	11358854900	19090	19100	19110	19090	1788
454	20240117	131200	11324715710	19100	19100	19120	19100	662
455	20240117	131100	11312066120	19110	19090	19130	19090	852
456	20240117	131000	11295783060	19090	19130	19130	19090	1494
457	20240117	130900	11267244680	19130	19100	19130	19100	413
458	20240117	130800	11259350860	19100	19130	19130	19090	1891
459	20240117	130700	11223208960	19130	19120	19150	19100	1169
460	20240117	130600	11200851840	19130	19090	19130	19090	2943
461	20240117	130500	11144644400	19090	19090	19090	19080	1188
462	20240117	130400	11121971280	19090	19070	19100	19070	1069
463	20240117	130300	11101573220	19070	19060	19070	19060	221
464	20240117	130200	11097359940	19060	19040	19070	19040	536
465	20240117	130100	11087148950	19040	19040	19040	19030	374
466	20240117	130000	11080029170	19040	19050	19050	19020	1053
467	20240117	125900	11059990280	19050	19030	19050	19030	573
468	20240117	125800	11049083200	19030	19070	19070	19020	2259
469	20240117	125700	11006051840	19070	19060	19070	19060	709
470	20240117	125600	10992532260	19070	19060	19070	19060	686
471	20240117	125500	10979454180	19060	19090	19090	19060	1064
472	20240117	125400	10959153860	19090	19090	19100	19080	980
473	20240117	125300	10940444240	19100	19150	19150	19090	1901
474	20240117	125200	10904106520	19150	19180	19180	19150	462
475	20240117	125100	10895249910	19170	19180	19190	19160	418
476	20240117	125000	10887235940	19180	19180	19200	19180	865
477	20240117	124900	10870644260	19180	19150	19180	19140	815
478	20240117	124800	10855025170	19150	19160	19170	19130	728
479	20240117	124700	10841080370	19160	19100	19160	19100	719
480	20240117	124600	10827346020	19080	19150	19150	19070	1110
481	20240117	124500	10806135240	19140	19140	19150	19130	243
482	20240117	124400	10801484390	19140	19140	19140	19130	423
483	20240117	124300	10793392160	19120	19100	19120	19100	739
484	20240117	124200	10779271360	19080	19050	19090	19050	1709
485	20240117	124100	10746691620	19060	19080	19100	19050	1271
486	20240117	124000	10722458230	19080	19110	19120	19080	1713
487	20240117	123900	10689739900	19110	19140	19140	19100	1662
488	20240117	123800	10657965040	19140	19140	19140	19130	683
489	20240117	123700	10644893540	19150	19160	19160	19140	1713
490	20240117	123600	10612089880	19150	19160	19160	19150	169
491	20240117	123500	10608852110	19150	19140	19150	19130	365
492	20240117	123400	10601864430	19140	19130	19150	19110	1958
493	20240117	123300	10564412500	19130	19280	19280	19130	2492
494	20240117	123200	10516542340	19280	19360	19360	19260	7607
495	20240117	123100	10369929580	19350	19350	19360	19340	502
496	20240117	123000	10360215470	19350	19370	19370	19340	318
497	20240117	122900	10354062320	19370	19380	19380	19360	373
498	20240117	122800	10346836660	19380	19370	19380	19360	215
499	20240117	122700	10342672210	19370	19380	19380	19360	2076
500	20240117	122600	10302445020	19380	19370	19380	19370	409
501	20240117	122500	10294522170	19370	19370	19370	19350	1050
502	20240117	122400	10274192410	19380	19390	19390	19370	741
503	20240117	122300	10259832080	19390	19370	19400	19370	481
504	20240117	122200	10250509350	19370	19400	19400	19360	695
505	20240117	122100	10237048830	19410	19380	19410	19380	313
506	20240117	122000	10230980770	19380	19370	19380	19340	1275
507	20240117	121900	10206300520	19390	19390	19390	19370	1826
508	20240117	121800	10170912750	19390	19420	19420	19370	589
509	20240117	121700	10159485850	19430	19460	19480	19430	2797
510	20240117	121600	10105085140	19460	19440	19470	19440	1489
511	20240117	121500	10076123650	19440	19430	19450	19420	2618
512	20240117	121400	10025237370	19420	19410	19420	19400	538
513	20240117	121300	10014795180	19420	19340	19420	19330	1004
514	20240117	121200	9995347520	19340	19310	19340	19310	731
515	20240117	121100	9981223420	19310	19300	19310	19300	680
516	20240117	121000	9968097250	19310	19330	19330	19310	338
517	20240117	120900	9961567390	19330	19320	19340	19320	726
518	20240117	120800	9947530710	19330	19340	19350	19330	766
519	20240117	120700	9932713170	19340	19360	19380	19340	974
520	20240117	120600	9913855670	19360	19380	19380	19340	1131
521	20240117	120500	9891966410	19380	19330	19380	19330	167
522	20240117	120400	9888733920	19330	19370	19370	19300	395
523	20240117	120300	9881103130	19340	19350	19350	19320	386
524	20240117	120200	9873636480	19350	19320	19350	19320	274
525	20240117	120100	9868337630	19330	19350	19350	19310	367
526	20240117	120000	9861242390	19360	19350	19360	19310	595
527	20240117	115900	9849742610	19350	19360	19370	19350	544
528	20240117	115800	9839212120	19370	19360	19370	19360	373
529	20240117	115700	9831988270	19370	19360	19370	19360	597
530	20240117	115600	9820428020	19360	19370	19370	19300	2009
531	20240117	115500	9781600390	19370	19350	19380	19350	479
532	20240117	115400	9772325690	19360	19370	19370	19350	637
533	20240117	115300	9759998260	19370	19370	19370	19350	410
534	20240117	115200	9752058510	19370	19360	19370	19330	752
535	20240117	115100	9737512430	19360	19310	19360	19310	641
536	20240117	115000	9725112590	19310	19310	19330	19300	519
537	20240117	114900	9715084500	19310	19350	19350	19300	2071
538	20240117	114800	9675063220	19350	19350	19350	19340	51
539	20240117	114700	9674076380	19350	19360	19400	19340	1336
540	20240117	114600	9648215000	19360	19330	19360	19330	235
541	20240117	114500	9643670660	19330	19330	19330	19300	423
542	20240117	114400	9635500360	19330	19320	19330	19310	463
543	20240117	114300	9626554750	19320	19280	19320	19280	406
544	20240117	114200	9618720840	19280	19290	19290	19260	620
545	20240117	114100	9606772410	19290	19300	19310	19290	719
546	20240117	114000	9592896370	19320	19270	19320	19270	345
547	20240117	113900	9586242870	19270	19290	19290	19270	589
548	20240117	113800	9574892210	19270	19320	19320	19270	1855
549	20240117	113700	9539118190	19320	19280	19320	19270	3740
550	20240117	113600	9467013060	19280	19270	19280	19260	1400
551	20240117	113500	9440037250	19270	19360	19360	19260	2996
552	20240117	113400	9382234370	19360	19330	19360	19320	627
553	20240117	113300	9370113350	19330	19360	19370	19320	2189
554	20240117	113200	9327788820	19370	19500	19500	19370	5432
555	20240117	113100	9222264570	19510	19500	19520	19500	344
556	20240117	113000	9215551830	19500	19510	19540	19500	1005
557	20240117	112900	9195949870	19510	19540	19540	19480	2769
558	20240117	112800	9141925850	19540	19600	19600	19510	1547
559	20240117	112700	9111673860	19610	19650	19670	19600	3559
560	20240117	112600	9041771460	19650	19650	19650	19610	1440
561	20240117	112500	9013504160	19650	19660	19680	19640	3707
562	20240117	112400	8940576600	19660	19680	19680	19660	829
563	20240117	112300	8924266720	19690	19680	19700	19680	4740
564	20240117	112200	8830939990	19680	19560	19690	19550	8016
565	20240117	112100	8673611920	19560	19610	19610	19560	1416
566	20240117	112000	8645876500	19610	19630	19630	19610	1829
567	20240117	111900	8609995790	19630	19630	19630	19590	2755
568	20240117	111800	8555978710	19630	19650	19660	19610	1480
569	20240117	111700	8526916490	19670	19660	19690	19650	5975
570	20240117	111600	8409369730	19660	19650	19670	19640	2449
571	20240117	111500	8361235720	19650	19630	19650	19630	2520
572	20240117	111400	8311753480	19630	19640	19640	19620	1523
573	20240117	111300	8281854390	19640	19630	19640	19630	980
574	20240117	111200	8262613350	19630	19650	19650	19620	1429
575	20240117	111100	8234551970	19650	19620	19650	19620	4188
576	20240117	111000	8152278770	19620	19580	19650	19580	6508
577	20240117	110900	8024585560	19580	19560	19590	19560	3617
578	20240117	110800	7953771140	19550	19520	19550	19510	2592
579	20240117	110700	7903138520	19510	19520	19540	19500	419
580	20240117	110600	7894957530	19520	19520	19540	19510	966
581	20240117	110500	7876098260	19510	19520	19520	19510	2286
582	20240117	110400	7831493890	19520	19510	19530	19500	766
583	20240117	110300	7816549770	19510	19510	19510	19510	496
584	20240117	110200	7806872810	19510	19490	19510	19490	1184
585	20240117	110100	7783778960	19490	19500	19500	19490	121
586	20240117	110000	7781420310	19500	19550	19550	19500	1007
587	20240117	105900	7761762150	19550	19550	19570	19540	2993
588	20240117	105800	7703242260	19540	19480	19550	19480	2270
589	20240117	105700	7658967670	19480	19480	19480	19470	877
590	20240117	105600	7641888270	19480	19480	19480	19470	1206
591	20240117	105500	7618399920	19490	19500	19500	19490	287
592	20240117	105400	7612804850	19500	19490	19500	19480	786
593	20240117	105300	7597481720	19500	19560	19560	19470	1451
594	20240117	105200	7569164130	19570	19580	19580	19560	1780
595	20240117	105100	7534326190	19570	19550	19570	19550	1349
596	20240117	105000	7507948220	19550	19540	19570	19540	1759
597	20240117	104900	7473559870	19550	19480	19550	19470	3176
598	20240117	104800	7411616790	19470	19470	19480	19470	909
599	20240117	104700	7393918500	19470	19430	19470	19430	594
600	20240117	104600	7382365990	19430	19420	19430	19400	1203
601	20240117	104500	7359006940	19420	19420	19420	19410	293
602	20240117	104400	7353317090	19420	19410	19420	19410	609
603	20240117	104300	7341490630	19410	19420	19430	19410	889
604	20240117	104200	7324227450	19430	19440	19440	19420	286
605	20240117	104100	7318670560	19440	19440	19450	19430	951
606	20240117	104000	7300188110	19450	19450	19450	19420	973
607	20240117	103900	7281275360	19460	19540	19540	19450	1131
608	20240117	103800	7259236110	19520	19550	19550	19500	1111
609	20240117	103700	7237551720	19560	19500	19580	19500	3331
610	20240117	103600	7172446450	19500	19500	19510	19490	861
611	20240117	103500	7155657260	19500	19480	19500	19480	1397
612	20240117	103400	7128433540	19480	19480	19490	19450	1274
613	20240117	103300	7103631450	19480	19510	19510	19480	556
614	20240117	103200	7092793550	19500	19480	19510	19400	2532
615	20240117	103100	7043540640	19480	19550	19550	19480	2328
616	20240117	103000	6998081620	19550	19570	19570	19550	1706
617	20240117	102900	6964724290	19540	19590	19600	19540	3218
618	20240117	102800	6901721140	19590	19460	19600	19460	3412
619	20240117	102700	6835032330	19460	19470	19490	19460	2083
620	20240117	102600	6794467180	19470	19410	19500	19410	4375
621	20240117	102500	6709256560	19420	19380	19420	19370	2916
622	20240117	102400	6652730990	19390	19370	19390	19360	1828
623	20240117	102300	6617315770	19370	19230	19380	19230	3365
624	20240117	102200	6552313480	19230	19220	19270	19200	2365
625	20240117	102100	6506880080	19220	19190	19230	19190	642
626	20240117	102000	6494549860	19190	19150	19190	19150	546
627	20240117	101900	6484093760	19140	19200	19200	19110	1679
628	20240117	101800	6451959910	19190	19210	19210	19180	1693
629	20240117	101700	6419457270	19210	19220	19230	19210	180
630	20240117	101600	6415997100	19230	19250	19250	19200	1398
631	20240117	101500	6389118430	19240	19120	19240	19120	5738
632	20240117	101400	6279063500	19110	19050	19110	19050	1050
633	20240117	101300	6259042110	19050	19080	19080	19050	639
634	20240117	101200	6246855680	19070	19040	19100	19040	1392
635	20240117	101100	6220331050	19030	19040	19040	19010	1857
636	20240117	101000	6184990430	19050	19020	19060	19010	632
637	20240117	100900	6172955040	19020	19030	19030	19000	1717
638	20240117	100800	6140305810	19050	19060	19060	19020	967
639	20240117	100700	6121888000	19070	19070	19120	19070	1679
640	20240117	100600	6089808910	19060	19170	19170	19000	9959
641	20240117	100500	5900092580	19190	19190	19190	19180	348
642	20240117	100400	5893416390	19180	19250	19270	19180	2434
643	20240117	100300	5846646140	19220	19200	19220	19200	523
644	20240117	100200	5836601720	19200	19190	19200	19180	972
645	20240117	100100	5817946870	19190	19190	19200	19180	538
646	20240117	100000	5807622460	19190	19180	19200	19180	353
647	20240117	095900	5800848680	19180	19180	19180	19160	122
648	20240117	095800	5798509610	19180	19190	19190	19160	285
649	20240117	095700	5793045450	19160	19270	19270	19140	1601
650	20240117	095600	5762317100	19270	19240	19340	19240	3003
651	20240117	095500	5704407400	19230	19180	19230	19170	1158
652	20240117	095400	5682163590	19180	19130	19230	19090	4122
653	20240117	095300	5603190210	19130	19030	19130	19030	1606
654	20240117	095200	5572588730	19030	19030	19040	19020	170
655	20240117	095100	5569353060	19020	19000	19050	19000	1646
656	20240117	095000	5538066090	19010	19020	19060	19000	1681
657	20240117	094900	5506107040	19030	19010	19070	19010	1037
658	20240117	094800	5486367810	19000	19050	19050	18900	4738
659	20240117	094700	5396441030	19080	19040	19260	18700	10353
660	20240117	094600	5200059080	19010	19320	19320	19000	9715
661	20240117	094500	5013594320	19330	19510	19510	19330	9362
662	20240117	094400	4831856980	19510	19500	19520	19490	2147
663	20240117	094300	4789995220	19500	19580	19600	19490	3548
664	20240117	094200	4720700220	19590	19570	19640	19570	3501
665	20240117	094100	4652091790	19570	19600	19600	19550	2102
666	20240117	094000	4610958520	19600	19620	19640	19580	2271
667	20240117	093900	4566420100	19620	19630	19660	19620	2311
668	20240117	093800	4521022170	19620	19560	19620	19560	4586
669	20240117	093700	4431143570	19570	19540	19590	19530	2681
670	20240117	093600	4378717470	19550	19510	19620	19500	9484
671	20240117	093500	4193313140	19500	19470	19520	19470	6609
672	20240117	093400	4064391290	19490	19470	19490	19440	2513
673	20240117	093300	4015477820	19460	19450	19500	19440	2080
674	20240117	093200	3974970390	19410	19390	19450	19380	3619
675	20240117	093100	3904754960	19390	19390	19410	19390	3172
676	20240117	093000	3843227760	19400	19420	19470	19390	2314
677	20240117	092900	3798303440	19410	19440	19440	19400	2750
678	20240117	092800	3744933090	19430	19450	19470	19410	2917
679	20240117	092700	3688195910	19470	19390	19490	19370	5134
680	20240117	092600	3588407970	19390	19480	19490	19380	6475
681	20240117	092500	3462486270	19480	19490	19520	19480	1779
682	20240117	092400	3427800880	19490	19440	19520	19430	5206
683	20240117	092300	3326392010	19430	19370	19460	19370	2042
684	20240117	092200	3286733850	19370	19380	19390	19350	3577
685	20240117	092100	3217456000	19400	19510	19510	19400	5938
686	20240117	092000	3101962440	19500	19360	19510	19340	5357
687	20240117	091900	2998128180	19350	19360	19400	19330	4846
688	20240117	091800	2904346270	19360	19380	19420	19360	3437
689	20240117	091700	2837678490	19380	19460	19530	19370	5159
690	20240117	091600	2737416410	19460	19510	19540	19430	6497
691	20240117	091500	2610789820	19550	19580	19580	19490	6617
692	20240117	091400	2481489910	19590	19680	19680	19570	9231
693	20240117	091300	2300373110	19690	19680	19720	19640	5393
694	20240117	091200	2194239100	19680	19710	19800	19570	10883
695	20240117	091100	1980298160	19800	19640	19800	19610	15524
696	20240117	091000	1673925060	19650	19770	19780	19640	7969
697	20240117	090900	1516682120	19770	19530	19800	19520	22658
698	20240117	090800	1070935670	19570	19510	19570	19400	9848
699	20240117	090700	878858260	19520	19390	19520	19390	7107
700	20240117	090600	740356450	19390	19370	19440	19260	2141
701	20240117	090500	698866450	19370	19450	19490	19350	4475
702	20240117	090400	611909380	19450	19250	19480	19230	11229
703	20240117	090300	394580230	19250	19250	19310	19170	2299
704	20240117	090200	350329600	19330	19270	19330	19200	2805
705	20240117	090100	296289710	19280	19220	19380	19160	8375
706	20240117	090000	134778350	19300	18920	19300	18920	7083