KissMeData/029460/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	191200	377640800	19190	19190	19190	19190	224
3	20240110	191100	377640800	19190	19190	19190	19190	0
4	20240110	191000	377640800	19190	19190	19190	19190	0
5	20240110	190900	377640800	19190	19190	19190	19190	0
6	20240110	190800	377640800	19190	19190	19190	19190	0
7	20240110	190700	377640800	19190	19190	19190	19190	0
8	20240110	190600	377640800	19190	19190	19190	19190	0
9	20240110	190500	377640800	19190	19190	19190	19190	0
10	20240110	190400	377640800	19190	19190	19190	19190	0
11	20240110	190300	377640800	19190	19190	19190	19190	0
12	20240110	190200	377640800	19190	19190	19190	19190	0
13	20240110	190100	377640800	19190	19190	19190	19190	0
14	20240110	190000	377640800	19190	19190	19190	19190	0
15	20240110	185900	377640800	19190	19190	19190	19190	0
16	20240110	185800	377640800	19190	19190	19190	19190	0
17	20240110	185700	377640800	19190	19190	19190	19190	0
18	20240110	185600	377640800	19190	19190	19190	19190	0
19	20240110	185500	377640800	19190	19190	19190	19190	0
20	20240110	185400	377640800	19190	19190	19190	19190	0
21	20240110	185300	377640800	19190	19190	19190	19190	0
22	20240110	185200	377640800	19190	19190	19190	19190	0
23	20240110	185100	377640800	19190	19190	19190	19190	0
24	20240110	185000	377640800	19190	19190	19190	19190	0
25	20240110	184900	377640800	19190	19190	19190	19190	0
26	20240110	184800	377640800	19190	19190	19190	19190	0
27	20240110	184700	377640800	19190	19190	19190	19190	0
28	20240110	184600	377640800	19190	19190	19190	19190	0
29	20240110	184500	377640800	19190	19190	19190	19190	0
30	20240110	184400	377640800	19190	19190	19190	19190	0
31	20240110	184300	377640800	19190	19190	19190	19190	0
32	20240110	184200	377640800	19190	19190	19190	19190	224
33	20240110	184100	377640800	19190	19190	19190	19190	0
34	20240110	184000	377640800	19190	19190	19190	19190	0
35	20240110	183900	377640800	19190	19190	19190	19190	0
36	20240110	183800	377640800	19190	19190	19190	19190	0
37	20240110	183700	377640800	19190	19190	19190	19190	0
38	20240110	183600	377640800	19190	19190	19190	19190	0
39	20240110	183500	377640800	19190	19190	19190	19190	0
40	20240110	183400	377640800	19190	19190	19190	19190	0
41	20240110	183300	377640800	19190	19190	19190	19190	0
42	20240110	183200	377640800	19190	19190	19190	19190	0
43	20240110	183100	377640800	19190	19190	19190	19190	0
44	20240110	183000	377640800	19190	19190	19190	19190	0
45	20240110	182900	377640800	19190	19190	19190	19190	0
46	20240110	182800	377640800	19190	19190	19190	19190	0
47	20240110	182700	377640800	19190	19190	19190	19190	0
48	20240110	182600	377640800	19190	19190	19190	19190	0
49	20240110	182500	377640800	19190	19190	19190	19190	0
50	20240110	182400	377640800	19190	19190	19190	19190	0
51	20240110	182300	377640800	19190	19190	19190	19190	0
52	20240110	182200	377640800	19190	19190	19190	19190	0
53	20240110	182100	377640800	19190	19190	19190	19190	0
54	20240110	182000	377640800	19190	19190	19190	19190	0
55	20240110	181900	377640800	19190	19190	19190	19190	0
56	20240110	181800	377640800	19190	19190	19190	19190	0
57	20240110	181700	377640800	19190	19190	19190	19190	0
58	20240110	181600	377640800	19190	19190	19190	19190	0
59	20240110	181500	377640800	19190	19190	19190	19190	0
60	20240110	181400	377640800	19190	19190	19190	19190	0
61	20240110	181300	377640800	19190	19190	19190	19190	0
62	20240110	181200	377640800	19190	19190	19190	19190	224
63	20240110	181100	377640800	19190	19190	19190	19190	0
64	20240110	181000	377640800	19190	19190	19190	19190	0
65	20240110	180900	377640800	19190	19190	19190	19190	0
66	20240110	180800	377640800	19190	19190	19190	19190	0
67	20240110	180700	377640800	19190	19190	19190	19190	0
68	20240110	180600	377640800	19190	19190	19190	19190	0
69	20240110	180500	377640800	19190	19190	19190	19190	0
70	20240110	180400	377640800	19190	19190	19190	19190	0
71	20240110	180300	377640800	19190	19190	19190	19190	0
72	20240110	180200	377640800	19190	19190	19190	19190	0
73	20240110	180100	377640800	19190	19190	19190	19190	0
74	20240110	180000	377640800	19190	19190	19190	19190	0
75	20240110	175900	377640800	19190	19190	19190	19190	0
76	20240110	175800	377640800	19190	19190	19190	19190	0
77	20240110	175700	377640800	19190	19190	19190	19190	0
78	20240110	175600	377640800	19190	19190	19190	19190	0
79	20240110	175500	377640800	19190	19190	19190	19190	0
80	20240110	175400	377640800	19190	19190	19190	19190	0
81	20240110	175300	377640800	19190	19190	19190	19190	0
82	20240110	175200	377640800	19190	19190	19190	19190	0
83	20240110	175100	377640800	19190	19190	19190	19190	0
84	20240110	175000	377640800	19190	19190	19190	19190	0
85	20240110	174900	377640800	19190	19190	19190	19190	0
86	20240110	174800	377640800	19190	19190	19190	19190	0
87	20240110	174700	377640800	19190	19190	19190	19190	0
88	20240110	174600	377640800	19190	19190	19190	19190	0
89	20240110	174500	377640800	19190	19190	19190	19190	0
90	20240110	174400	377640800	19190	19190	19190	19190	0
91	20240110	174300	377640800	19190	19190	19190	19190	0
92	20240110	174200	377640800	19190	19190	19190	19190	224
93	20240110	174100	377640800	19190	19190	19190	19190	0
94	20240110	174000	377640800	19190	19190	19190	19190	0
95	20240110	173900	377640800	19190	19190	19190	19190	0
96	20240110	173800	377640800	19190	19190	19190	19190	0
97	20240110	173700	377640800	19190	19190	19190	19190	0
98	20240110	173600	377640800	19190	19190	19190	19190	0
99	20240110	173500	377640800	19190	19190	19190	19190	0
100	20240110	173400	377640800	19190	19190	19190	19190	0
101	20240110	173300	377640800	19190	19190	19190	19190	0
102	20240110	173200	377640800	19190	19190	19190	19190	0
103	20240110	173100	377640800	19190	19190	19190	19190	0
104	20240110	173000	377640800	19190	19190	19190	19190	0
105	20240110	172900	377640800	19190	19190	19190	19190	0
106	20240110	172800	377640800	19190	19190	19190	19190	0
107	20240110	172700	377640800	19190	19190	19190	19190	0
108	20240110	172600	377640800	19190	19190	19190	19190	0
109	20240110	172500	377640800	19190	19190	19190	19190	0
110	20240110	172400	377640800	19190	19190	19190	19190	0
111	20240110	172300	377640800	19190	19190	19190	19190	0
112	20240110	172200	377640800	19190	19190	19190	19190	0
113	20240110	172100	377640800	19190	19190	19190	19190	0
114	20240110	172000	377640800	19190	19190	19190	19190	0
115	20240110	171900	377640800	19190	19190	19190	19190	0
116	20240110	171800	377640800	19190	19190	19190	19190	0
117	20240110	171700	377640800	19190	19190	19190	19190	0
118	20240110	171600	377640800	19190	19190	19190	19190	0
119	20240110	171500	377640800	19190	19190	19190	19190	0
120	20240110	171400	377640800	19190	19190	19190	19190	0
121	20240110	171300	377640800	19190	19190	19190	19190	0
122	20240110	171200	377640800	19190	19190	19190	19190	224
123	20240110	171100	377640800	19190	19190	19190	19190	0
124	20240110	171000	377640800	19190	19190	19190	19190	0
125	20240110	170900	377640800	19190	19190	19190	19190	0
126	20240110	170800	377640800	19190	19190	19190	19190	0
127	20240110	170700	377640800	19190	19190	19190	19190	0
128	20240110	170600	377640800	19190	19190	19190	19190	0
129	20240110	170500	377640800	19190	19190	19190	19190	0
130	20240110	170400	377640800	19190	19190	19190	19190	0
131	20240110	170300	377640800	19190	19190	19190	19190	0
132	20240110	170200	377640800	19190	19190	19190	19190	0
133	20240110	170100	377640800	19190	19190	19190	19190	0
134	20240110	170000	377640800	19190	19190	19190	19190	0
135	20240110	165900	377640800	19190	19190	19190	19190	0
136	20240110	165800	377640800	19190	19190	19190	19190	0
137	20240110	165700	377640800	19190	19190	19190	19190	0
138	20240110	165600	377640800	19190	19190	19190	19190	0
139	20240110	165500	377640800	19190	19190	19190	19190	0
140	20240110	165400	377640800	19190	19190	19190	19190	0
141	20240110	165300	377640800	19190	19190	19190	19190	0
142	20240110	165200	377640800	19190	19190	19190	19190	0
143	20240110	165100	377640800	19190	19190	19190	19190	0
144	20240110	165000	377640800	19190	19190	19190	19190	0
145	20240110	164900	377640800	19190	19190	19190	19190	0
146	20240110	164800	377640800	19190	19190	19190	19190	0
147	20240110	164700	377640800	19190	19190	19190	19190	0
148	20240110	164600	377640800	19190	19190	19190	19190	0
149	20240110	164500	377640800	19190	19190	19190	19190	0
150	20240110	164400	377640800	19190	19190	19190	19190	0
151	20240110	164300	377640800	19190	19190	19190	19190	0
152	20240110	164200	377640800	19190	19190	19190	19190	224
153	20240110	164100	377640800	19190	19190	19190	19190	0
154	20240110	164000	377640800	19190	19190	19190	19190	0
155	20240110	163900	377640800	19190	19190	19190	19190	0
156	20240110	163800	377640800	19190	19190	19190	19190	0
157	20240110	163700	377640800	19190	19190	19190	19190	0
158	20240110	163600	377640800	19190	19190	19190	19190	0
159	20240110	163500	377640800	19190	19190	19190	19190	0
160	20240110	163400	377640800	19190	19190	19190	19190	0
161	20240110	163300	377640800	19190	19190	19190	19190	0
162	20240110	163200	377640800	19190	19190	19190	19190	0
163	20240110	163100	377640800	19190	19190	19190	19190	0
164	20240110	163000	377640800	19190	19190	19190	19190	0
165	20240110	162900	377640800	19190	19190	19190	19190	0
166	20240110	162800	377640800	19190	19190	19190	19190	0
167	20240110	162700	377640800	19190	19190	19190	19190	0
168	20240110	162600	377640800	19190	19190	19190	19190	0
169	20240110	162500	377640800	19190	19190	19190	19190	0
170	20240110	162400	377640800	19190	19190	19190	19190	0
171	20240110	162300	377640800	19190	19190	19190	19190	0
172	20240110	162200	377640800	19190	19190	19190	19190	0
173	20240110	162100	377640800	19190	19190	19190	19190	0
174	20240110	162000	377640800	19190	19190	19190	19190	0
175	20240110	161900	377640800	19190	19190	19190	19190	0
176	20240110	161800	377640800	19190	19190	19190	19190	0
177	20240110	161700	377640800	19190	19190	19190	19190	0
178	20240110	161600	377640800	19190	19190	19190	19190	0
179	20240110	161500	377640800	19190	19190	19190	19190	0
180	20240110	161400	377640800	19190	19190	19190	19190	0
181	20240110	161300	377640800	19190	19190	19190	19190	0
182	20240110	161200	377640800	19190	19190	19190	19190	224
183	20240110	161100	377640800	19190	19190	19190	19190	0
184	20240110	161000	377640800	19190	19190	19190	19190	0
185	20240110	160900	377640800	19190	19190	19190	19190	0
186	20240110	160800	377640800	19190	19190	19190	19190	0
187	20240110	160700	377640800	19190	19190	19190	19190	0
188	20240110	160600	377640800	19190	19190	19190	19190	0
189	20240110	160500	377640800	19190	19190	19190	19190	0
190	20240110	160400	377640800	19190	19190	19190	19190	0
191	20240110	160300	377640800	19190	19190	19190	19190	0
192	20240110	160200	377640800	19190	19190	19190	19190	0
193	20240110	160100	377640800	19190	19190	19190	19190	0
194	20240110	160000	377640800	19190	19190	19190	19190	0
195	20240110	155900	377640800	19190	19190	19190	19190	0
196	20240110	155800	377640800	19190	19190	19190	19190	0
197	20240110	155700	377640800	19190	19190	19190	19190	0
198	20240110	155600	377640800	19190	19190	19190	19190	0
199	20240110	155500	377640800	19190	19190	19190	19190	0
200	20240110	155400	377640800	19190	19190	19190	19190	0
201	20240110	155300	377640800	19190	19190	19190	19190	0
202	20240110	155200	377640800	19190	19190	19190	19190	0
203	20240110	155100	377640800	19190	19190	19190	19190	0
204	20240110	155000	377640800	19190	19190	19190	19190	0
205	20240110	154900	377640800	19190	19190	19190	19190	0
206	20240110	154800	377640800	19190	19190	19190	19190	0
207	20240110	154700	377640800	19190	19190	19190	19190	0
208	20240110	154600	377640800	19190	19190	19190	19190	0
209	20240110	154500	377640800	19190	19190	19190	19190	0
210	20240110	154400	377640800	19190	19190	19190	19190	0
211	20240110	154300	377640800	19190	19190	19190	19190	0
212	20240110	154200	377640800	19190	19190	19190	19190	224
213	20240110	154100	377640800	19190	19190	19190	19190	0
214	20240110	154000	377640800	19190	19190	19190	19190	0
215	20240110	153900	377640800	19190	19190	19190	19190	0
216	20240110	153800	377640800	19190	19190	19190	19190	0
217	20240110	153700	377640800	19190	19190	19190	19190	0
218	20240110	153600	377640800	19190	19190	19190	19190	0
219	20240110	153500	377640800	19190	19190	19190	19190	0
220	20240110	153400	377640800	19190	19190	19190	19190	0
221	20240110	153300	377640800	19190	19190	19190	19190	0
222	20240110	153200	377640800	19190	19190	19190	19190	0
223	20240110	153100	377640800	19190	19190	19190	19190	0
224	20240110	153000	377640800	19190	19190	19190	19190	224
225	20240110	152900	373342240	19180	19180	19180	19180	0
226	20240110	152800	373342240	19180	19180	19180	19180	0
227	20240110	152700	373342240	19180	19180	19180	19180	0
228	20240110	152600	373342240	19180	19180	19180	19180	0
229	20240110	152500	373342240	19180	19180	19180	19180	0
230	20240110	152400	373342240	19180	19180	19180	19180	0
231	20240110	152300	373342240	19180	19180	19180	19180	0
232	20240110	152200	373342240	19180	19180	19180	19180	0
233	20240110	152100	373342240	19180	19180	19180	19180	0
234	20240110	152000	373342240	19180	19180	19180	19180	0
235	20240110	151900	373342240	19180	19160	19180	19130	826
236	20240110	151800	357523360	19160	19180	19180	19160	19
237	20240110	151700	357159110	19170	19140	19170	19140	507
238	20240110	151600	347440670	19140	19140	19140	19140	9
239	20240110	151500	347268410	19130	19140	19140	19130	101
240	20240110	151400	345336190	19140	19140	19140	19140	201
241	20240110	151300	341489050	19150	19160	19160	19150	47
242	20240110	151200	340588990	19160	19170	19170	19160	22
243	20240110	151100	340167420	19160	19150	19160	19150	5
244	20240110	151000	340071640	19160	19150	19160	19150	17
245	20240110	150900	339746010	19150	19140	19150	19140	66
246	20240110	150800	338482130	19140	19140	19150	19140	4
247	20240110	150700	338405560	19140	19150	19150	19140	6
248	20240110	150600	338290700	19140	19150	19150	19140	6
249	20240110	150500	338175830	19140	19140	19140	19140	9
250	20240110	150400	338003570	19150	19150	19150	19150	58
251	20240110	150300	336892870	19150	19150	19150	19150	4
252	20240110	150200	336816270	19160	19160	19160	19160	14
253	20240110	150100	336548030	19160	19170	19170	19160	8
254	20240110	150000	336394690	19180	19180	19180	19180	4
255	20240110	145900	336317970	19190	19200	19200	19190	37
256	20240110	145800	335607840	19200	19200	19200	19200	1
257	20240110	145700	335588640	19200	19200	19200	19200	5
258	20240110	145600	335492640	19200	19200	19200	19200	113
259	20240110	145500	333323040	19200	19200	19200	19200	2
260	20240110	145400	333284640	19190	19190	19190	19190	0
261	20240110	145300	333284640	19190	19190	19190	19190	34
262	20240110	145200	332632180	19180	19180	19180	19180	7
263	20240110	145100	332497920	19170	19170	19170	19170	0
264	20240110	145000	332497920	19170	19180	19190	19170	142
265	20240110	144900	329775300	19180	19180	19180	19180	0
266	20240110	144800	329775300	19180	19190	19190	19180	9
267	20240110	144700	329602660	19180	19190	19190	19180	39
268	20240110	144600	328854400	19190	19160	19190	19160	509
269	20240110	144500	319092500	19160	19160	19160	19140	62
270	20240110	144400	317905510	19160	19160	19160	19160	15
271	20240110	144300	317618110	19160	19160	19160	19160	4
272	20240110	144200	317541470	19160	19160	19160	19160	21
273	20240110	144100	317139110	19160	19150	19160	19150	60
274	20240110	144000	315989680	19140	19160	19160	19140	152
275	20240110	143900	313079070	19170	19170	19170	19170	14
276	20240110	143800	312810690	19170	19170	19170	19170	3
277	20240110	143700	312753180	19160	19160	19160	19160	13
278	20240110	143600	312504100	19160	19160	19160	19160	0
279	20240110	143500	312504100	19160	19160	19160	19150	229
280	20240110	143400	308118520	19160	19160	19160	19160	9
281	20240110	143300	307946080	19170	19160	19170	19160	77
282	20240110	143200	306470130	19160	19160	19160	19160	0
283	20240110	143100	306470130	19160	19160	19160	19160	7
284	20240110	143000	306336010	19160	19160	19160	19160	27
285	20240110	142900	305818690	19160	19160	19160	19160	7
286	20240110	142800	305684570	19160	19160	19160	19160	7
287	20240110	142700	305550450	19160	19160	19160	19160	7
288	20240110	142600	305416330	19160	19160	19160	19160	29
289	20240110	142500	304860690	19160	19170	19170	19160	148
290	20240110	142400	302023570	19180	19190	19200	19180	40
291	20240110	142300	301255990	19200	19190	19200	19190	126
292	20240110	142200	298837850	19190	19190	19190	19190	34
293	20240110	142100	298185390	19190	19190	19190	19190	20
294	20240110	142000	297801590	19170	19180	19180	19170	17
295	20240110	141900	297475630	19190	19190	19190	19190	20
296	20240110	141800	297091830	19180	19190	19190	19180	27
297	20240110	141700	296573770	19160	19200	19200	19160	107
298	20240110	141600	294522800	19180	19180	19180	19180	27
299	20240110	141500	294004940	19180	19180	19180	19180	20
300	20240110	141400	293621340	19150	19170	19170	19150	1000
301	20240110	141300	274466560	19180	19180	19180	19180	39
302	20240110	141200	273718540	19180	19180	19180	19180	7
303	20240110	141100	273584280	19180	19190	19190	19170	126
304	20240110	141000	271167700	19210	19190	19210	19190	23
305	20240110	140900	270726130	19190	19200	19200	19190	49
306	20240110	140800	269785730	19210	19210	19210	19210	7
307	20240110	140700	269651260	19210	19210	19210	19210	57
308	20240110	140600	268556290	19200	19200	19200	19200	13
309	20240110	140500	268306690	19210	19200	19210	19200	27
310	20240110	140400	267788240	19190	19210	19210	19190	39
311	20240110	140300	267039230	19210	19250	19250	19210	73
312	20240110	140200	265635140	19260	19250	19260	19250	211
313	20240110	140100	261571300	19200	19250	19260	19200	230
314	20240110	140000	257149990	19250	19260	19260	19250	14
315	20240110	135900	256880380	19210	19310	19370	19210	408
316	20240110	135800	248999540	19310	19310	19310	19310	23
317	20240110	135700	248555410	19300	19280	19300	19280	204
318	20240110	135600	244618650	19290	19280	19290	19280	26
319	20240110	135500	244117170	19290	19280	19290	19280	36
320	20240110	135400	243422950	19280	19280	19280	19280	0
321	20240110	135300	243422950	19280	19270	19280	19260	228
322	20240110	135200	239031080	19280	19280	19280	19280	10
323	20240110	135100	238838280	19280	19260	19280	19260	33
324	20240110	135000	238202440	19260	19250	19260	19250	14
325	20240110	134900	237932870	19250	19250	19270	19250	240
326	20240110	134800	233312710	19240	19240	19240	19240	27
327	20240110	134700	232793230	19230	19230	19230	19230	7
328	20240110	134600	232658620	19230	19230	19230	19230	26
329	20240110	134500	232158640	19230	19230	19230	19230	40
330	20240110	134400	231389440	19230	19220	19230	19220	32
331	20240110	134300	230774390	19210	19210	19210	19210	26
332	20240110	134200	230274930	19210	19210	19210	19210	14
333	20240110	134100	230005990	19210	19210	19210	19210	20
334	20240110	134000	229621790	19210	19200	19210	19200	29
335	20240110	133900	229064790	19210	19210	19210	19210	12
336	20240110	133800	228834270	19210	19210	19210	19210	27
337	20240110	133700	228315600	19210	19210	19210	19210	7
338	20240110	133600	228181130	19210	19210	19210	19210	7
339	20240110	133500	228046660	19200	19210	19210	19200	35
340	20240110	133400	227374460	19190	19190	19190	19190	30
341	20240110	133300	226798760	19190	19190	19190	19190	30
342	20240110	133200	226223060	19190	19190	19190	19190	41
343	20240110	133100	225436270	19190	19180	19190	19180	31
344	20240110	133000	224841490	19190	19200	19210	19190	97
345	20240110	132900	222979210	19210	19210	19210	19210	0
346	20240110	132800	222979210	19210	19210	19210	19210	34
347	20240110	132700	222326070	19210	19210	19210	19210	44
348	20240110	132600	221480830	19210	19210	19210	19210	7
349	20240110	132500	221346360	19210	19210	19210	19210	27
350	20240110	132400	220827690	19210	19210	19210	19210	36
351	20240110	132300	220136130	19210	19210	19210	19210	20
352	20240110	132200	219751930	19210	19180	19210	19180	86
353	20240110	132100	218100520	19190	19210	19210	19170	421
354	20240110	132000	210027130	19210	19190	19210	19190	30
355	20240110	131900	209451180	19210	19200	19210	19200	20
356	20240110	131800	209067130	19200	19210	19210	19200	16
357	20240110	131700	208759860	19200	19190	19200	19190	20
358	20240110	131600	208375940	19190	19190	19200	19190	30
359	20240110	131500	207800120	19200	19210	19210	19200	25
360	20240110	131400	207319970	19210	19200	19210	19200	33
361	20240110	131300	206686170	19200	19180	19200	19180	20
362	20240110	131200	206302250	19180	19180	19180	19180	30
363	20240110	131100	205726850	19180	19180	19180	19180	9
364	20240110	131000	205554230	19180	19170	19180	19170	32
365	20240110	130900	204940480	19180	19180	19180	19180	27
366	20240110	130800	204422620	19180	19180	19180	19180	30
367	20240110	130700	203847220	19180	19180	19180	19180	10
368	20240110	130600	203655420	19180	19190	19190	19180	235
369	20240110	130500	199148020	19190	19200	19200	19190	22
370	20240110	130400	198725640	19200	19180	19200	19180	21
371	20240110	130300	198322520	19170	19160	19170	19160	177
372	20240110	130200	194931100	19160	19160	19160	19160	53
373	20240110	130100	193915620	19160	19160	19160	19160	8
374	20240110	130000	193762340	19160	19150	19160	19150	24
375	20240110	125900	193302510	19160	19160	19160	19160	30
376	20240110	125800	192727710	19160	19160	19160	19160	29
377	20240110	125700	192172070	19160	19160	19160	19160	14
378	20240110	125600	191903830	19160	19160	19160	19160	27
379	20240110	125500	191386510	19160	19160	19160	19160	20
380	20240110	125400	191003310	19150	19150	19150	19150	51
381	20240110	125300	190026660	19160	19160	19160	19160	20
382	20240110	125200	189643460	19160	19180	19180	19160	349
383	20240110	125100	182953790	19180	19180	19180	19180	20
384	20240110	125000	182570190	19180	19180	19180	19180	12
385	20240110	124900	182340030	19190	19190	19190	19190	3
386	20240110	124800	182282460	19190	19190	19190	19190	21
387	20240110	124700	181879470	19190	19190	19190	19190	20
388	20240110	124600	181495670	19190	19190	19190	19190	25
389	20240110	124500	181015920	19190	19190	19190	19190	1
390	20240110	124400	180996730	19180	19180	19180	19180	20
391	20240110	124300	180613130	19180	19180	19180	19180	6
392	20240110	124200	180498050	19180	19180	19180	19180	20
393	20240110	124100	180114450	19180	19180	19180	19180	25
394	20240110	124000	179634950	19180	19200	19200	19180	22
395	20240110	123900	179212580	19170	19170	19170	19170	20
396	20240110	123800	178829180	19160	19200	19200	19160	50
397	20240110	123700	177870380	19170	19200	19200	19170	819
398	20240110	123600	162167960	19200	19210	19210	19200	277
399	20240110	123500	156849540	19200	19200	19200	19200	0
400	20240110	123400	156849540	19200	19220	19220	19200	251
401	20240110	123300	152027540	19220	19260	19260	19220	106
402	20240110	123200	149988410	19260	19260	19260	19260	0
403	20240110	123100	149988410	19260	19260	19260	19260	0
404	20240110	123000	149988410	19260	19260	19260	19260	1
405	20240110	122900	149969150	19250	19250	19250	19250	1
406	20240110	122800	149949900	19250	19250	19250	19250	101
407	20240110	122700	148005650	19260	19260	19260	19260	1
408	20240110	122600	147986390	19270	19270	19270	19270	0
409	20240110	122500	147986390	19270	19270	19270	19270	0
410	20240110	122400	147986390	19270	19270	19270	19270	3
411	20240110	122300	147928580	19260	19260	19260	19260	16
412	20240110	122200	147620420	19260	19260	19260	19260	0
413	20240110	122100	147620420	19260	19260	19260	19260	0
414	20240110	122000	147620420	19260	19260	19270	19260	10
415	20240110	121900	147427780	19260	19260	19260	19260	0
416	20240110	121800	147427780	19260	19260	19260	19260	0
417	20240110	121700	147427780	19260	19260	19260	19260	7
418	20240110	121600	147292960	19270	19270	19270	19260	61
419	20240110	121500	146117810	19280	19280	19280	19280	34
420	20240110	121400	145462290	19290	19290	19290	19290	4
421	20240110	121300	145385130	19290	19290	19290	19290	0
422	20240110	121200	145385130	19290	19290	19290	19290	3
423	20240110	121100	145327260	19290	19290	19290	19280	6
424	20240110	121000	145211530	19280	19280	19280	19280	2
425	20240110	120900	145172970	19290	19290	19290	19290	0
426	20240110	120800	145172970	19290	19290	19290	19290	3
427	20240110	120700	145115100	19290	19290	19290	19290	2
428	20240110	120600	145076520	19280	19290	19290	19280	13
429	20240110	120500	144825850	19290	19290	19290	19290	0
430	20240110	120400	144825850	19290	19290	19290	19290	14
431	20240110	120300	144555790	19300	19300	19300	19300	0
432	20240110	120200	144555790	19300	19300	19300	19300	0
433	20240110	120100	144555790	19300	19290	19300	19290	7
434	20240110	120000	144420750	19300	19300	19300	19300	0
435	20240110	115900	144420750	19300	19300	19300	19300	0
436	20240110	115800	144420750	19300	19300	19300	19300	1
437	20240110	115700	144401450	19290	19290	19290	19290	1
438	20240110	115600	144382160	19310	19310	19310	19310	1
439	20240110	115500	144362850	19300	19300	19300	19300	0
440	20240110	115400	144362850	19300	19300	19300	19290	24
441	20240110	115300	143899680	19300	19300	19300	19300	1
442	20240110	115200	143880380	19310	19310	19310	19310	1
443	20240110	115100	143861070	19290	19290	19290	19290	1
444	20240110	115000	143841780	19290	19290	19290	19290	4
445	20240110	114900	143764620	19310	19310	19310	19310	1
446	20240110	114800	143745310	19280	19280	19280	19280	0
447	20240110	114700	143745310	19280	19320	19320	19280	16
448	20240110	114600	143436390	19320	19320	19320	19320	0
449	20240110	114500	143436390	19320	19290	19320	19280	338
450	20240110	114400	136919430	19280	19280	19280	19280	0
451	20240110	114300	136919430	19280	19300	19300	19280	50
452	20240110	114200	135954790	19300	19300	19300	19300	1
453	20240110	114100	135935490	19310	19310	19310	19310	0
454	20240110	114000	135935490	19310	19290	19310	19290	24
455	20240110	113900	135472110	19310	19310	19310	19310	3
456	20240110	113800	135414180	19310	19310	19310	19310	0
457	20240110	113700	135414180	19310	19310	19310	19310	4
458	20240110	113600	135336940	19310	19310	19310	19310	22
459	20240110	113500	134912120	19310	19310	19310	19310	26
460	20240110	113400	134410060	19310	19310	19310	19310	0
461	20240110	113300	134410060	19310	19310	19310	19310	10
462	20240110	113200	134216960	19290	19300	19300	19290	24
463	20240110	113100	133753960	19320	19320	19320	19300	117
464	20240110	113000	131494670	19330	19320	19330	19320	10
465	20240110	112900	131301430	19330	19330	19330	19330	100
466	20240110	112800	129368430	19330	19330	19330	19330	0
467	20240110	112700	129368430	19330	19340	19340	19330	25
468	20240110	112600	128885160	19350	19350	19350	19350	1
469	20240110	112500	128865810	19350	19340	19350	19340	14
470	20240110	112400	128594920	19340	19320	19340	19320	8
471	20240110	112300	128440340	19320	19320	19320	19320	0
472	20240110	112200	128440340	19320	19320	19320	19320	0
473	20240110	112100	128440340	19320	19320	19320	19320	0
474	20240110	112000	128440340	19320	19330	19340	19320	4
475	20240110	111900	128363030	19340	19340	19340	19340	8
476	20240110	111800	128208310	19320	19340	19340	19320	10
477	20240110	111700	128014950	19350	19350	19350	19350	1
478	20240110	111600	127995600	19350	19350	19350	19350	1
479	20240110	111500	127976250	19340	19330	19340	19330	25
480	20240110	111400	127492970	19330	19330	19330	19330	1
481	20240110	111300	127473640	19310	19330	19330	19300	57
482	20240110	111200	126372910	19330	19330	19330	19330	0
483	20240110	111100	126372910	19330	19300	19330	19300	18
484	20240110	111000	126025450	19330	19330	19330	19330	3
485	20240110	110900	125967460	19290	19330	19330	19290	591
486	20240110	110800	114559610	19340	19350	19350	19340	2
487	20240110	110700	114520920	19340	19340	19350	19340	351
488	20240110	110600	107732500	19350	19350	19350	19350	0
489	20240110	110500	107732500	19350	19350	19350	19350	4
490	20240110	110400	107655100	19350	19380	19380	19350	484
491	20240110	110300	98289620	19360	19360	19360	19360	9
492	20240110	110200	98115380	19360	19360	19360	19360	4
493	20240110	110100	98037940	19360	19360	19370	19360	117
494	20240110	110000	95772720	19380	19370	19380	19360	6
495	20240110	105900	95656490	19380	19380	19380	19380	1
496	20240110	105800	95637110	19380	19380	19380	19380	2
497	20240110	105700	95598350	19370	19370	19370	19370	4
498	20240110	105600	95520870	19370	19380	19380	19370	3
499	20240110	105500	95462740	19370	19370	19370	19370	1
500	20240110	105400	95443370	19380	19370	19380	19370	2
501	20240110	105300	95404620	19380	19370	19380	19370	3
502	20240110	105200	95346500	19370	19370	19370	19370	1
503	20240110	105100	95327130	19370	19360	19370	19360	23
504	20240110	105000	94881820	19370	19360	19370	19360	4
505	20240110	104900	94804360	19370	19370	19370	19370	31
506	20240110	104800	94203890	19380	19380	19380	19370	111
507	20240110	104700	92053640	19380	19380	19380	19380	139
508	20240110	104600	89359820	19390	19400	19400	19390	8
509	20240110	104500	89204660	19400	19400	19400	19400	2
510	20240110	104400	89165860	19390	19390	19390	19390	5
511	20240110	104300	89068910	19390	19390	19390	19390	1
512	20240110	104200	89049520	19390	19390	19390	19390	0
513	20240110	104100	89049520	19390	19390	19390	19390	1
514	20240110	104000	89030130	19380	19380	19380	19380	2
515	20240110	103900	88991370	19390	19380	19390	19380	2
516	20240110	103800	88952600	19380	19370	19380	19370	97
517	20240110	103700	87073470	19370	19370	19370	19370	1
518	20240110	103600	87054100	19370	19370	19370	19370	5
519	20240110	103500	86957250	19370	19370	19370	19370	6
520	20240110	103400	86841030	19370	19370	19370	19370	10
521	20240110	103300	86647330	19370	19370	19370	19370	1
522	20240110	103200	86627960	19370	19370	19370	19370	1
523	20240110	103100	86608590	19370	19370	19370	19370	1
524	20240110	103000	86589220	19360	19360	19360	19360	2
525	20240110	102900	86550500	19370	19370	19370	19370	1
526	20240110	102800	86531130	19370	19370	19370	19370	1
527	20240110	102700	86511760	19370	19370	19370	19370	3
528	20240110	102600	86453650	19370	19370	19370	19370	0
529	20240110	102500	86453650	19370	19370	19370	19370	0
530	20240110	102400	86453650	19370	19370	19370	19360	30
531	20240110	102300	85872560	19370	19370	19370	19370	2
532	20240110	102200	85833820	19370	19370	19370	19370	0
533	20240110	102100	85833820	19370	19370	19370	19370	1
534	20240110	102000	85814450	19380	19360	19380	19360	2
535	20240110	101900	85775710	19360	19360	19360	19360	0
536	20240110	101800	85775710	19360	19360	19360	19360	0
537	20240110	101700	85775710	19360	19370	19380	19360	110
538	20240110	101600	83645900	19390	19390	19390	19390	0
539	20240110	101500	83645900	19390	19390	19390	19380	63
540	20240110	101400	82424890	19400	19390	19400	19390	2
541	20240110	101300	82386100	19390	19390	19390	19380	7
542	20240110	101200	82250380	19390	19390	19390	19390	1
543	20240110	101100	82230990	19410	19420	19420	19410	5
544	20240110	101000	82133930	19400	19400	19400	19400	9
545	20240110	100900	81959330	19390	19390	19390	19390	0
546	20240110	100800	81959330	19390	19390	19390	19390	1
547	20240110	100700	81939940	19400	19400	19400	19400	1
548	20240110	100600	81920540	19410	19410	19410	19410	5
549	20240110	100500	81823490	19390	19420	19420	19390	53
550	20240110	100400	80795280	19420	19420	19420	19420	1
551	20240110	100300	80775860	19410	19410	19410	19410	6
552	20240110	100200	80659400	19410	19430	19430	19400	7
553	20240110	100100	80523440	19400	19400	19400	19400	0
554	20240110	100000	80523440	19400	19400	19400	19400	16
555	20240110	095900	80213040	19390	19390	19390	19390	1
556	20240110	095800	80193650	19390	19430	19430	19390	237
557	20240110	095700	75594960	19420	19430	19430	19420	74
558	20240110	095600	74157780	19440	19450	19450	19440	46
559	20240110	095500	73263520	19450	19450	19450	19450	24
560	20240110	095400	72796720	19460	19460	19460	19460	16
561	20240110	095300	72485360	19470	19470	19470	19470	144
562	20240110	095200	69681680	19480	19500	19500	19480	766
563	20240110	095100	54759350	19500	19500	19500	19500	1
564	20240110	095000	54739850	19490	19490	19490	19490	1
565	20240110	094900	54720360	19490	19490	19490	19490	0
566	20240110	094800	54720360	19490	19500	19500	19490	250
567	20240110	094700	49845460	19510	19510	19510	19510	0
568	20240110	094600	49845460	19510	19510	19510	19510	49
569	20240110	094500	48889470	19520	19540	19540	19520	10
570	20240110	094400	48694180	19550	19550	19550	19550	0
571	20240110	094300	48694180	19550	19550	19550	19550	1
572	20240110	094200	48674630	19570	19570	19570	19570	1
573	20240110	094100	48655060	19550	19550	19550	19550	1
574	20240110	094000	48635510	19570	19570	19570	19570	0
575	20240110	093900	48635510	19570	19570	19570	19570	34
576	20240110	093800	47970130	19580	19580	19580	19580	0
577	20240110	093700	47970130	19580	19580	19580	19580	0
578	20240110	093600	47970130	19580	19550	19580	19540	162
579	20240110	093500	44804600	19590	19520	19590	19520	29
580	20240110	093400	44237640	19510	19570	19570	19510	294
581	20240110	093300	38499590	19570	19510	19570	19510	90
582	20240110	093200	36741720	19520	19520	19520	19520	0
583	20240110	093100	36741720	19520	19520	19520	19520	1
584	20240110	093000	36722200	19520	19520	19520	19510	129
585	20240110	092900	34205380	19530	19530	19530	19530	0
586	20240110	092800	34205380	19530	19530	19530	19530	0
587	20240110	092700	34205380	19530	19530	19530	19530	0
588	20240110	092600	34205380	19530	19530	19530	19530	1
589	20240110	092500	34185850	19530	19530	19530	19530	0
590	20240110	092400	34185850	19530	19530	19530	19530	0
591	20240110	092300	34185850	19530	19530	19530	19530	1
592	20240110	092200	34166320	19520	19520	19520	19520	6
593	20240110	092100	34049200	19510	19510	19510	19510	177
594	20240110	092000	30595930	19500	19500	19500	19500	329
595	20240110	091900	24180430	19520	19510	19520	19510	2
596	20240110	091800	24141400	19500	19500	19500	19500	28
597	20240110	091700	23595400	19500	19510	19510	19500	5
598	20240110	091600	23497890	19510	19540	19540	19500	220
599	20240110	091500	19206210	19570	19570	19570	19570	0
600	20240110	091400	19206210	19570	19570	19570	19570	1
601	20240110	091300	19186640	19520	19640	19640	19520	352
602	20240110	091200	12295710	19670	19670	19670	19670	0
603	20240110	091100	12295710	19670	19670	19670	19670	204
604	20240110	091000	8283030	19710	19610	19710	19610	2
605	20240110	090900	8243710	19610	19610	19610	19610	0
606	20240110	090800	8243710	19610	19610	19610	19610	0
607	20240110	090700	8243710	19610	19610	19610	19610	15
608	20240110	090600	7949560	19610	19650	19650	19600	28
609	20240110	090500	7400590	19690	19690	19690	19690	66
610	20240110	090400	6101050	19710	19710	19710	19710	68
611	20240110	090300	4760770	19780	19780	19780	19780	0
612	20240110	090200	4760770	19780	19780	19780	19780	5
613	20240110	090100	4661870	19780	19780	19780	19780	15
614	20240110	090000	4365170	19780	19780	19780	19780	152