KissMeData/001680/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	183500	1273578220	18830	18830	18830	18830	1757
3	20240112	183400	1273578220	18830	18830	18830	18830	0
4	20240112	183300	1273578220	18830	18830	18830	18830	0
5	20240112	183200	1273578220	18830	18830	18830	18830	0
6	20240112	183100	1273578220	18830	18830	18830	18830	0
7	20240112	183000	1273578220	18830	18830	18830	18830	0
8	20240112	182900	1273578220	18830	18830	18830	18830	0
9	20240112	182800	1273578220	18830	18830	18830	18830	0
10	20240112	182700	1273578220	18830	18830	18830	18830	0
11	20240112	182600	1273578220	18830	18830	18830	18830	0
12	20240112	182500	1273578220	18830	18830	18830	18830	0
13	20240112	182400	1273578220	18830	18830	18830	18830	0
14	20240112	182300	1273578220	18830	18830	18830	18830	0
15	20240112	182200	1273578220	18830	18830	18830	18830	0
16	20240112	182100	1273578220	18830	18830	18830	18830	0
17	20240112	182000	1273578220	18830	18830	18830	18830	0
18	20240112	181900	1273578220	18830	18830	18830	18830	0
19	20240112	181800	1273578220	18830	18830	18830	18830	0
20	20240112	181700	1273578220	18830	18830	18830	18830	0
21	20240112	181600	1273578220	18830	18830	18830	18830	0
22	20240112	181500	1273578220	18830	18830	18830	18830	0
23	20240112	181400	1273578220	18830	18830	18830	18830	0
24	20240112	181300	1273578220	18830	18830	18830	18830	0
25	20240112	181200	1273578220	18830	18830	18830	18830	0
26	20240112	181100	1273578220	18830	18830	18830	18830	0
27	20240112	181000	1273578220	18830	18830	18830	18830	0
28	20240112	180900	1273578220	18830	18830	18830	18830	0
29	20240112	180800	1273578220	18830	18830	18830	18830	0
30	20240112	180700	1273578220	18830	18830	18830	18830	0
31	20240112	180600	1273578220	18830	18830	18830	18830	0
32	20240112	180500	1273578220	18830	18830	18830	18830	1757
33	20240112	180400	1273578220	18830	18830	18830	18830	0
34	20240112	180300	1273578220	18830	18830	18830	18830	0
35	20240112	180200	1273578220	18830	18830	18830	18830	0
36	20240112	180100	1273578220	18830	18830	18830	18830	0
37	20240112	180000	1273578220	18830	18830	18830	18830	0
38	20240112	175900	1273578220	18830	18830	18830	18830	0
39	20240112	175800	1273578220	18830	18830	18830	18830	0
40	20240112	175700	1273578220	18830	18830	18830	18830	0
41	20240112	175600	1273578220	18830	18830	18830	18830	0
42	20240112	175500	1273578220	18830	18830	18830	18830	0
43	20240112	175400	1273578220	18830	18830	18830	18830	0
44	20240112	175300	1273578220	18830	18830	18830	18830	0
45	20240112	175200	1273578220	18830	18830	18830	18830	0
46	20240112	175100	1273578220	18830	18830	18830	18830	0
47	20240112	175000	1273578220	18830	18830	18830	18830	0
48	20240112	174900	1273578220	18830	18830	18830	18830	0
49	20240112	174800	1273578220	18830	18830	18830	18830	0
50	20240112	174700	1273578220	18830	18830	18830	18830	0
51	20240112	174600	1273578220	18830	18830	18830	18830	0
52	20240112	174500	1273578220	18830	18830	18830	18830	0
53	20240112	174400	1273578220	18830	18830	18830	18830	0
54	20240112	174300	1273578220	18830	18830	18830	18830	0
55	20240112	174200	1273578220	18830	18830	18830	18830	0
56	20240112	174100	1273578220	18830	18830	18830	18830	0
57	20240112	174000	1273578220	18830	18830	18830	18830	0
58	20240112	173900	1273578220	18830	18830	18830	18830	0
59	20240112	173800	1273578220	18830	18830	18830	18830	0
60	20240112	173700	1273578220	18830	18830	18830	18830	0
61	20240112	173600	1273578220	18830	18830	18830	18830	0
62	20240112	173500	1273578220	18830	18830	18830	18830	1757
63	20240112	173400	1273578220	18830	18830	18830	18830	0
64	20240112	173300	1273578220	18830	18830	18830	18830	0
65	20240112	173200	1273578220	18830	18830	18830	18830	0
66	20240112	173100	1273578220	18830	18830	18830	18830	0
67	20240112	173000	1273578220	18830	18830	18830	18830	0
68	20240112	172900	1273578220	18830	18830	18830	18830	0
69	20240112	172800	1273578220	18830	18830	18830	18830	0
70	20240112	172700	1273578220	18830	18830	18830	18830	0
71	20240112	172600	1273578220	18830	18830	18830	18830	0
72	20240112	172500	1273578220	18830	18830	18830	18830	0
73	20240112	172400	1273578220	18830	18830	18830	18830	0
74	20240112	172300	1273578220	18830	18830	18830	18830	0
75	20240112	172200	1273578220	18830	18830	18830	18830	0
76	20240112	172100	1273578220	18830	18830	18830	18830	0
77	20240112	172000	1273578220	18830	18830	18830	18830	0
78	20240112	171900	1273578220	18830	18830	18830	18830	0
79	20240112	171800	1273578220	18830	18830	18830	18830	0
80	20240112	171700	1273578220	18830	18830	18830	18830	0
81	20240112	171600	1273578220	18830	18830	18830	18830	0
82	20240112	171500	1273578220	18830	18830	18830	18830	0
83	20240112	171400	1273578220	18830	18830	18830	18830	0
84	20240112	171300	1273578220	18830	18830	18830	18830	0
85	20240112	171200	1273578220	18830	18830	18830	18830	0
86	20240112	171100	1273578220	18830	18830	18830	18830	0
87	20240112	171000	1273578220	18830	18830	18830	18830	0
88	20240112	170900	1273578220	18830	18830	18830	18830	0
89	20240112	170800	1273578220	18830	18830	18830	18830	0
90	20240112	170700	1273578220	18830	18830	18830	18830	0
91	20240112	170600	1273578220	18830	18830	18830	18830	0
92	20240112	170500	1273578220	18830	18830	18830	18830	1757
93	20240112	170400	1273578220	18830	18830	18830	18830	0
94	20240112	170300	1273578220	18830	18830	18830	18830	0
95	20240112	170200	1273578220	18830	18830	18830	18830	0
96	20240112	170100	1273578220	18830	18830	18830	18830	0
97	20240112	170000	1273578220	18830	18830	18830	18830	0
98	20240112	165900	1273578220	18830	18830	18830	18830	0
99	20240112	165800	1273578220	18830	18830	18830	18830	0
100	20240112	165700	1273578220	18830	18830	18830	18830	0
101	20240112	165600	1273578220	18830	18830	18830	18830	0
102	20240112	165500	1273578220	18830	18830	18830	18830	0
103	20240112	165400	1273578220	18830	18830	18830	18830	0
104	20240112	165300	1273578220	18830	18830	18830	18830	0
105	20240112	165200	1273578220	18830	18830	18830	18830	0
106	20240112	165100	1273578220	18830	18830	18830	18830	0
107	20240112	165000	1273578220	18830	18830	18830	18830	0
108	20240112	164900	1273578220	18830	18830	18830	18830	0
109	20240112	164800	1273578220	18830	18830	18830	18830	0
110	20240112	164700	1273578220	18830	18830	18830	18830	0
111	20240112	164600	1273578220	18830	18830	18830	18830	0
112	20240112	164500	1273578220	18830	18830	18830	18830	0
113	20240112	164400	1273578220	18830	18830	18830	18830	0
114	20240112	164300	1273578220	18830	18830	18830	18830	0
115	20240112	164200	1273578220	18830	18830	18830	18830	0
116	20240112	164100	1273578220	18830	18830	18830	18830	0
117	20240112	164000	1273578220	18830	18830	18830	18830	0
118	20240112	163900	1273578220	18830	18830	18830	18830	0
119	20240112	163800	1273578220	18830	18830	18830	18830	0
120	20240112	163700	1273578220	18830	18830	18830	18830	0
121	20240112	163600	1273578220	18830	18830	18830	18830	0
122	20240112	163500	1273578220	18830	18830	18830	18830	1757
123	20240112	163400	1273578220	18830	18830	18830	18830	0
124	20240112	163300	1273578220	18830	18830	18830	18830	0
125	20240112	163200	1273578220	18830	18830	18830	18830	0
126	20240112	163100	1273578220	18830	18830	18830	18830	0
127	20240112	163000	1273578220	18830	18830	18830	18830	0
128	20240112	162900	1273578220	18830	18830	18830	18830	0
129	20240112	162800	1273578220	18830	18830	18830	18830	0
130	20240112	162700	1273578220	18830	18830	18830	18830	0
131	20240112	162600	1273578220	18830	18830	18830	18830	0
132	20240112	162500	1273578220	18830	18830	18830	18830	0
133	20240112	162400	1273578220	18830	18830	18830	18830	0
134	20240112	162300	1273578220	18830	18830	18830	18830	0
135	20240112	162200	1273578220	18830	18830	18830	18830	0
136	20240112	162100	1273578220	18830	18830	18830	18830	0
137	20240112	162000	1273578220	18830	18830	18830	18830	0
138	20240112	161900	1273578220	18830	18830	18830	18830	0
139	20240112	161800	1273578220	18830	18830	18830	18830	0
140	20240112	161700	1273578220	18830	18830	18830	18830	0
141	20240112	161600	1273578220	18830	18830	18830	18830	0
142	20240112	161500	1273578220	18830	18830	18830	18830	0
143	20240112	161400	1273578220	18830	18830	18830	18830	0
144	20240112	161300	1273578220	18830	18830	18830	18830	0
145	20240112	161200	1273578220	18830	18830	18830	18830	0
146	20240112	161100	1273578220	18830	18830	18830	18830	0
147	20240112	161000	1273578220	18830	18830	18830	18830	0
148	20240112	160900	1273578220	18830	18830	18830	18830	0
149	20240112	160800	1273578220	18830	18830	18830	18830	0
150	20240112	160700	1273578220	18830	18830	18830	18830	0
151	20240112	160600	1273578220	18830	18830	18830	18830	0
152	20240112	160500	1273578220	18830	18830	18830	18830	1757
153	20240112	160400	1273578220	18830	18830	18830	18830	0
154	20240112	160300	1273578220	18830	18830	18830	18830	0
155	20240112	160200	1273578220	18830	18830	18830	18830	0
156	20240112	160100	1273578220	18830	18830	18830	18830	0
157	20240112	160000	1273578220	18830	18830	18830	18830	0
158	20240112	155900	1273578220	18830	18830	18830	18830	0
159	20240112	155800	1273578220	18830	18830	18830	18830	0
160	20240112	155700	1273578220	18830	18830	18830	18830	0
161	20240112	155600	1273578220	18830	18830	18830	18830	0
162	20240112	155500	1273578220	18830	18830	18830	18830	0
163	20240112	155400	1273578220	18830	18830	18830	18830	0
164	20240112	155300	1273578220	18830	18830	18830	18830	0
165	20240112	155200	1273578220	18830	18830	18830	18830	0
166	20240112	155100	1273578220	18830	18830	18830	18830	0
167	20240112	155000	1273578220	18830	18830	18830	18830	0
168	20240112	154900	1273578220	18830	18830	18830	18830	0
169	20240112	154800	1273578220	18830	18830	18830	18830	0
170	20240112	154700	1273578220	18830	18830	18830	18830	0
171	20240112	154600	1273578220	18830	18830	18830	18830	0
172	20240112	154500	1273578220	18830	18830	18830	18830	0
173	20240112	154400	1273578220	18830	18830	18830	18830	0
174	20240112	154300	1273578220	18830	18830	18830	18830	0
175	20240112	154200	1273578220	18830	18830	18830	18830	0
176	20240112	154100	1273578220	18830	18830	18830	18830	0
177	20240112	154000	1273578220	18830	18830	18830	18830	0
178	20240112	153900	1273578220	18830	18830	18830	18830	0
179	20240112	153800	1273578220	18830	18830	18830	18830	0
180	20240112	153700	1273578220	18830	18830	18830	18830	0
181	20240112	153600	1273578220	18830	18830	18830	18830	0
182	20240112	153500	1273578220	18830	18830	18830	18830	1757
183	20240112	153400	1273578220	18830	18830	18830	18830	0
184	20240112	153300	1273578220	18830	18830	18830	18830	0
185	20240112	153200	1273578220	18830	18830	18830	18830	0
186	20240112	153100	1273578220	18830	18830	18830	18830	0
187	20240112	153000	1273578220	18830	18830	18830	18830	1757
188	20240112	152900	1240493910	18830	18830	18830	18830	0
189	20240112	152800	1240493910	18830	18830	18830	18830	0
190	20240112	152700	1240493910	18830	18830	18830	18830	0
191	20240112	152600	1240493910	18830	18830	18830	18830	0
192	20240112	152500	1240493910	18830	18830	18830	18830	0
193	20240112	152400	1240493910	18830	18830	18830	18830	0
194	20240112	152300	1240493910	18830	18830	18830	18830	0
195	20240112	152200	1240493910	18830	18830	18830	18830	0
196	20240112	152100	1240493910	18830	18830	18830	18830	0
197	20240112	152000	1240493910	18830	18830	18830	18830	0
198	20240112	151900	1240493910	18830	18830	18840	18830	191
199	20240112	151800	1236896810	18830	18830	18830	18830	402
200	20240112	151700	1229327150	18820	18840	18840	18820	500
201	20240112	151600	1219912010	18830	18820	18830	18820	53
202	20240112	151500	1218914090	18830	18840	18840	18830	289
203	20240112	151400	1213472070	18830	18830	18840	18830	17
204	20240112	151300	1213151860	18830	18840	18840	18830	57
205	20240112	151200	1212078520	18830	18840	18840	18830	126
206	20240112	151100	1209705890	18830	18840	18840	18830	123
207	20240112	151000	1207389200	18840	18830	18840	18830	20
208	20240112	150900	1207012480	18830	18840	18840	18830	18
209	20240112	150800	1206673390	18830	18840	18840	18830	173
210	20240112	150700	1203415770	18840	18830	18840	18830	21
211	20240112	150600	1203020270	18840	18830	18840	18830	69
212	20240112	150500	1201720390	18840	18830	18840	18830	47
213	20240112	150400	1200835340	18830	18830	18840	18830	168
214	20240112	150300	1197671790	18830	18820	18830	18820	13
215	20240112	150200	1197427070	18830	18820	18830	18820	79
216	20240112	150100	1195939520	18830	18820	18830	18820	541
217	20240112	150000	1185757890	18820	18810	18820	18810	16
218	20240112	145900	1185456850	18810	18810	18820	18810	78
219	20240112	145800	1183989540	18810	18810	18820	18810	31
220	20240112	145700	1183406330	18820	18810	18820	18810	87
221	20240112	145600	1181769460	18820	18810	18820	18810	22
222	20240112	145500	1181355570	18810	18820	18820	18810	590
223	20240112	145400	1170257280	18810	18810	18820	18810	26
224	20240112	145300	1169768070	18820	18810	18820	18810	9
225	20240112	145200	1169598760	18820	18820	18820	18810	41
226	20240112	145100	1168827150	18820	18820	18820	18810	148
227	20240112	145000	1166041850	18820	18820	18820	18810	78
228	20240112	144900	1164574560	18820	18820	18820	18810	12
229	20240112	144800	1164348790	18820	18820	18820	18810	16
230	20240112	144700	1164047780	18820	18820	18820	18810	40
231	20240112	144600	1163295040	18820	18820	18820	18810	23
232	20240112	144500	1162862260	18820	18820	18820	18820	4
233	20240112	144400	1162786980	18810	18820	18820	18810	10
234	20240112	144300	1162598850	18810	18820	18820	18810	80
235	20240112	144200	1161093920	18820	18810	18820	18810	12
236	20240112	144100	1160868170	18820	18810	18820	18810	29
237	20240112	144000	1160322640	18810	18820	18820	18810	27
238	20240112	143900	1159814620	18810	18820	18820	18810	40
239	20240112	143800	1159061930	18810	18820	18820	18810	218
240	20240112	143700	1154961330	18820	18820	18820	18810	36
241	20240112	143600	1154283930	18810	18820	18820	18810	43
242	20240112	143500	1153475050	18810	18810	18810	18810	11
243	20240112	143400	1153268140	18820	18820	18820	18810	141
244	20240112	143300	1150614560	18810	18820	18820	18810	65
245	20240112	143200	1149391370	18810	18820	18820	18810	76
246	20240112	143100	1147961140	18820	18820	18820	18810	13
247	20240112	143000	1147716490	18810	18810	18820	18810	15
248	20240112	142900	1147434280	18820	18810	18820	18810	69
249	20240112	142800	1146136330	18820	18820	18820	18810	6
250	20240112	142700	1146023420	18810	18810	18820	18810	30
251	20240112	142600	1145458890	18820	18820	18820	18810	13
252	20240112	142500	1145214300	18820	18810	18820	18810	209
253	20240112	142400	1141281480	18820	18820	18820	18810	8
254	20240112	142300	1141130970	18820	18820	18820	18810	49
255	20240112	142200	1140209250	18820	18810	18820	18810	12
256	20240112	142100	1139983480	18810	18810	18820	18810	1466
257	20240112	142000	1112407990	18810	18810	18820	18810	9
258	20240112	141900	1112238690	18820	18820	18820	18810	9
259	20240112	141800	1112069370	18820	18810	18820	18810	54
260	20240112	141700	1111053610	18810	18820	18820	18810	4
261	20240112	141600	1110978340	18820	18820	18820	18810	11
262	20240112	141500	1110771390	18820	18810	18820	18810	59
263	20240112	141400	1109661540	18820	18820	18820	18810	34
264	20240112	141300	1109021860	18810	18810	18820	18810	53
265	20240112	141200	1108024490	18820	18810	18820	18810	895
266	20240112	141100	1091189510	18810	18820	18820	18810	46
267	20240112	141000	1090324240	18810	18820	18820	18810	9
268	20240112	140900	1090154930	18810	18820	18820	18810	8
269	20240112	140800	1090004440	18820	18820	18820	18810	55
270	20240112	140700	1088969860	18820	18820	18820	18820	1
271	20240112	140600	1088951040	18810	18810	18820	18810	73
272	20240112	140500	1087577270	18820	18820	18820	18810	56
273	20240112	140400	1086523870	18820	18820	18820	18820	11
274	20240112	140300	1086316850	18830	18820	18830	18820	549
275	20240112	140200	1075984550	18820	18820	18820	18810	17
276	20240112	140100	1075664750	18810	18810	18820	18810	191
277	20240112	140000	1072072030	18820	18820	18820	18810	202
278	20240112	135900	1068272360	18810	18820	18820	18810	10
279	20240112	135800	1068084230	18810	18820	18820	18810	59
280	20240112	135700	1066974370	18820	18810	18820	18810	103
281	20240112	135600	1065036910	18820	18820	18820	18810	63
282	20240112	135500	1063851720	18820	18810	18820	18810	54
283	20240112	135400	1062835970	18820	18810	18820	18810	20
284	20240112	135300	1062459640	18820	18820	18820	18820	2
285	20240112	135200	1062422000	18810	18820	18820	18810	9
286	20240112	135100	1062252690	18810	18810	18820	18810	55
287	20240112	135000	1061218110	18820	18810	18820	18810	349
288	20240112	134900	1054652880	18810	18820	18820	18810	10
289	20240112	134800	1054464750	18820	18820	18820	18810	415
290	20240112	134700	1046658270	18820	18820	18820	18820	14
291	20240112	134600	1046394790	18810	18820	18820	18810	18
292	20240112	134500	1046056100	18820	18820	18820	18810	55
293	20240112	134400	1045021520	18820	18810	18820	18810	8
294	20240112	134300	1044871030	18820	18820	18820	18820	19
295	20240112	134200	1044513450	18810	18820	18820	18810	57
296	20240112	134100	1043440780	18820	18820	18820	18810	74
297	20240112	134000	1042048620	18820	18820	18820	18820	160
298	20240112	133900	1039037420	18810	18820	18820	18810	128
299	20240112	133800	1036628530	18820	18820	18820	18810	202
300	20240112	133700	1032828880	18810	18800	18810	18800	421
301	20240112	133600	1024910190	18810	18820	18820	18800	677
302	20240112	133500	1012176070	18820	18810	18820	18810	85
303	20240112	133400	1010576890	18810	18810	18820	18810	106
304	20240112	133300	1008583010	18820	18820	18820	18820	2
305	20240112	133200	1008545370	18820	18820	18820	18810	25
306	20240112	133100	1008074940	18810	18820	18820	18810	56
307	20240112	133000	1007021560	18820	18820	18820	18820	217
308	20240112	132900	1002937620	18810	18810	18820	18810	213
309	20240112	132800	998930090	18810	18820	18820	18810	1282
310	20240112	132700	974805660	18830	18830	18830	18820	129
311	20240112	132600	972376820	18830	18830	18830	18830	451
312	20240112	132500	963884490	18830	18840	18840	18830	54
313	20240112	132400	962867650	18840	18840	18840	18830	166
314	20240112	132300	959740280	18840	18840	18840	18840	18
315	20240112	132200	959401160	18830	18830	18840	18830	135
316	20240112	132100	956859040	18840	18850	18850	18830	2876
317	20240112	132000	902651550	18850	18860	18860	18850	3760
318	20240112	131900	831745350	18860	18870	18870	18860	406
319	20240112	131800	824087830	18870	18860	18870	18860	1185
320	20240112	131700	801738620	18860	18860	18870	18860	27
321	20240112	131600	801229300	18860	18860	18860	18860	40
322	20240112	131500	800474900	18860	18860	18860	18860	54
323	20240112	131400	799456460	18870	18880	18880	18870	3097
324	20240112	131300	741016040	18870	18870	18870	18870	7
325	20240112	131200	740883950	18870	18870	18870	18870	46
326	20240112	131100	740015930	18870	18880	18880	18870	10
327	20240112	131000	739827200	18880	18880	18880	18880	489
328	20240112	130900	730594880	18880	18890	18890	18880	1836
329	20240112	130800	695930280	18880	18890	18890	18880	57
330	20240112	130700	694854070	18890	18880	18890	18880	8
331	20240112	130600	694703020	18890	18890	18890	18890	14
332	20240112	130500	694438560	18880	18890	18890	18880	222
333	20240112	130400	690245500	18890	18890	18890	18890	51
334	20240112	130300	689282110	18890	18880	18890	18880	118
335	20240112	130200	687053740	18880	18900	18900	18880	105
336	20240112	130100	685071310	18900	18900	18900	18890	33
337	20240112	130000	684447750	18900	18900	18900	18890	13
338	20240112	125900	684202160	18890	18890	18890	18890	4
339	20240112	125800	684126600	18880	18890	18890	18880	54
340	20240112	125700	683107060	18890	18890	18900	18890	19
341	20240112	125600	682748110	18900	18880	18900	18880	20
342	20240112	125500	682370290	18890	18900	18900	18880	65
343	20240112	125400	681142650	18890	18890	18900	18880	60
344	20240112	125300	680009290	18890	18890	18890	18880	52
345	20240112	125200	679027080	18890	18890	18890	18880	80
346	20240112	125100	677516330	18890	18890	18890	18880	56
347	20240112	125000	676458560	18890	18900	18900	18890	8
348	20240112	124900	676307420	18890	18880	18890	18880	210
349	20240112	124800	672342610	18880	18890	18890	18880	62
350	20240112	124700	671171540	18890	18890	18890	18890	1
351	20240112	124600	671152650	18900	18880	18900	18880	79
352	20240112	124500	669660510	18880	18880	18880	18880	96
353	20240112	124400	667848030	18890	18900	18900	18890	60
354	20240112	124300	666714590	18900	18890	18900	18890	10
355	20240112	124200	666525670	18890	18890	18890	18890	47
356	20240112	124100	665637840	18890	18890	18890	18890	807
357	20240112	124000	650393610	18890	18900	18900	18890	12
358	20240112	123900	650166880	18900	18880	18900	18880	500
359	20240112	123800	640721640	18880	18890	18890	18880	56
360	20240112	123700	639664250	18890	18880	18890	18880	66
361	20240112	123600	638418130	18890	18900	18900	18880	223
362	20240112	123500	634205710	18900	18890	18900	18890	66
363	20240112	123400	632958760	18890	18900	18900	18890	10
364	20240112	123300	632769830	18900	18890	18900	18890	137
365	20240112	123200	630180600	18900	18900	18900	18900	152
366	20240112	123100	627307800	18900	18900	18900	18900	65
367	20240112	123000	626079300	18900	18910	18910	18900	10
368	20240112	122900	625890270	18910	18900	18910	18900	179
369	20240112	122800	622505470	18900	18910	18910	18900	101
370	20240112	122700	620596410	18900	18900	18900	18900	39
371	20240112	122600	619859310	18900	18900	18900	18900	7
372	20240112	122500	619727010	18900	18900	18900	18900	45
373	20240112	122400	618876510	18900	18900	18900	18900	57
374	20240112	122300	617799210	18900	18900	18900	18900	22
375	20240112	122200	617383410	18900	18900	18910	18900	62
376	20240112	122100	616211510	18900	18900	18900	18900	149
377	20240112	122000	613395410	18900	18910	18910	18900	23
378	20240112	121900	612960550	18900	18900	18900	18900	52
379	20240112	121800	611977750	18900	18900	18900	18900	0
380	20240112	121700	611977750	18900	18900	18900	18900	7
381	20240112	121600	611845450	18900	18900	18900	18900	57
382	20240112	121500	610768150	18910	18910	18910	18910	244
383	20240112	121400	606154110	18910	18910	18910	18910	39
384	20240112	121300	605416620	18910	18920	18920	18910	758
385	20240112	121200	591081830	18920	18910	18920	18910	58
386	20240112	121100	589985040	18910	18910	18910	18910	4
387	20240112	121000	589909400	18910	18920	18920	18910	130
388	20240112	120900	587451070	18910	18910	18910	18910	63
389	20240112	120800	586259740	18910	18910	18910	18910	0
390	20240112	120700	586259740	18910	18920	18920	18910	38
391	20240112	120600	585540850	18910	18920	18920	18910	36
392	20240112	120500	584860070	18910	18910	18910	18900	219
393	20240112	120400	580720430	18910	18910	18910	18910	13
394	20240112	120300	580474600	18900	18900	18900	18900	7
395	20240112	120200	580342300	18900	18910	18910	18900	46
396	20240112	120100	579472890	18910	18910	18910	18910	1
397	20240112	120000	579453980	18900	18900	18910	18900	12
398	20240112	115900	579227150	18910	18900	18910	18900	99
399	20240112	115800	577355520	18910	18910	18910	18900	125
400	20240112	115700	574991790	18910	18900	18910	18900	2
401	20240112	115600	574953980	18900	18900	18900	18900	9
402	20240112	115500	574783880	18900	18900	18920	18900	139
403	20240112	115400	572155020	18900	18900	18900	18900	32
404	20240112	115300	571550220	18900	18910	18910	18900	14
405	20240112	115200	571285500	18900	18900	18900	18900	75
406	20240112	115100	569868000	18910	18900	18910	18900	10
407	20240112	115000	569678990	18900	18910	18910	18900	4
408	20240112	114900	569603370	18900	18900	18900	18900	54
409	20240112	114800	568582770	18900	18910	18910	18900	128
410	20240112	114700	566162300	18910	18910	18910	18910	2
411	20240112	114600	566124480	18910	18910	18920	18910	14
412	20240112	114500	565859720	18910	18910	18910	18910	54
413	20240112	114400	564838580	18910	18910	18910	18910	1
414	20240112	114300	564819670	18910	18920	18920	18910	10
415	20240112	114200	564630560	18910	18930	18930	18910	372
416	20240112	114100	557595860	18930	18920	18930	18920	10
417	20240112	114000	557406650	18930	18920	18930	18920	6
418	20240112	113900	557293090	18910	18920	18920	18910	56
419	20240112	113800	556234030	18920	18910	18920	18910	15
420	20240112	113700	555950250	18910	18910	18910	18910	2
421	20240112	113600	555912430	18920	18910	18920	18910	10
422	20240112	113500	555723310	18910	18910	18910	18910	54
423	20240112	113400	554702170	18910	18920	18920	18910	12
424	20240112	113300	554475150	18920	18920	18930	18920	5
425	20240112	113200	554380540	18920	18920	18930	18920	80
426	20240112	113100	552866670	18920	18920	18920	18920	9
427	20240112	113000	552696390	18920	18920	18930	18920	6
428	20240112	112900	552582860	18930	18920	18930	18920	85
429	20240112	112800	550974650	18920	18920	18920	18920	8
430	20240112	112700	550823290	18930	18930	18930	18930	70
431	20240112	112600	549498190	18930	18950	18950	18930	28
432	20240112	112500	548967920	18940	18950	18950	18940	141
433	20240112	112400	546296430	18960	18960	18960	18950	83
434	20240112	112300	544723160	18960	18960	18960	18960	30
435	20240112	112200	544154360	18970	18960	18970	18960	62
436	20240112	112100	542978810	18970	18950	18970	18950	11
437	20240112	112000	542770310	18950	18950	18950	18950	5
438	20240112	111900	542675560	18950	18960	18960	18950	53
439	20240112	111800	541671100	18960	18960	18960	18960	73
440	20240112	111700	540287020	18960	18980	18980	18950	489
441	20240112	111600	531010710	18990	18980	18990	18980	59
442	20240112	111500	529890760	18980	18980	18980	18980	7
443	20240112	111400	529757900	18990	18980	18990	18980	9
444	20240112	111300	529587060	18990	18990	18990	18990	1
445	20240112	111200	529568070	18990	18980	18990	18980	54
446	20240112	111100	528543140	18990	18980	18990	18980	8
447	20240112	111000	528391290	18980	18980	18980	18980	7
448	20240112	110900	528258430	18980	18990	19000	18980	62
449	20240112	110800	527081130	18990	18980	18990	18980	20
450	20240112	110700	526701420	18980	18980	18980	18980	7
451	20240112	110600	526568560	18990	18980	18990	18980	48
452	20240112	110500	525657500	18980	18980	18980	18980	53
453	20240112	110400	524651560	18990	18980	18990	18980	12
454	20240112	110300	524423780	18980	18980	18980	18980	0
455	20240112	110200	524423780	18980	18990	18990	18970	83
456	20240112	110100	522848350	18990	18980	18990	18980	10
457	20240112	110000	522658520	18990	18980	18990	18980	9
458	20240112	105900	522487690	18990	18980	18990	18980	60
459	20240112	105800	521348780	18980	18990	18990	18980	38
460	20240112	105700	520627230	18990	18990	18990	18990	7
461	20240112	105600	520494300	18990	18990	18990	18990	46
462	20240112	105500	519620760	19000	18990	19000	18990	36
463	20240112	105400	518937110	18990	18990	18990	18980	16
464	20240112	105300	518633340	18990	18980	18990	18980	19
465	20240112	105200	518272600	18980	19000	19000	18970	48
466	20240112	105100	517361610	18990	18990	18990	18990	19
467	20240112	105000	517000800	18990	18990	18990	18990	7
468	20240112	104900	516867870	19000	19000	19000	18990	80
469	20240112	104800	515348330	19000	18990	19000	18990	38
470	20240112	104700	514626570	18990	18910	18990	18910	3563
471	20240112	104600	447143930	18920	18910	18920	18910	66
472	20240112	104500	445895670	18910	18920	18920	18910	86
473	20240112	104400	444268620	18910	18920	18920	18910	18
474	20240112	104300	443928130	18920	18910	18920	18910	9
475	20240112	104200	443757920	18910	18910	18910	18910	46
476	20240112	104100	442888060	18910	18910	18910	18910	31
477	20240112	104000	442301850	18910	18920	18920	18910	39
478	20240112	103900	441564300	18910	18920	18920	18910	80
479	20240112	103800	440051000	18920	18930	18930	18920	44
480	20240112	103700	439218150	18920	18910	18920	18910	11
481	20240112	103600	439010040	18910	18910	18920	18900	142
482	20240112	103500	436324800	18900	18890	18900	18890	146
483	20240112	103400	433565870	18880	18890	18890	18880	20
484	20240112	103300	433188140	18890	18890	18890	18890	52
485	20240112	103200	432205860	18900	18900	18900	18890	64
486	20240112	103100	430996720	18900	18900	18900	18900	1
487	20240112	103000	430977820	18900	18900	18900	18900	111
488	20240112	102900	428879920	18900	18890	18900	18880	439
489	20240112	102800	420586980	18890	18900	18900	18890	46
490	20240112	102700	419717980	18900	18900	18900	18900	51
491	20240112	102600	418754080	18900	18900	18900	18890	49
492	20240112	102500	417828440	18890	18890	18890	18890	0
493	20240112	102400	417828440	18890	18890	18890	18890	7
494	20240112	102300	417696210	18890	18870	18890	18870	254
495	20240112	102200	412903180	18860	18870	18880	18860	484
496	20240112	102100	403773400	18870	18870	18870	18860	65
497	20240112	102000	402547450	18870	18880	18880	18870	62
498	20240112	101900	401377500	18880	18880	18880	18870	77
499	20240112	101800	399924200	18880	18890	18900	18880	936
500	20240112	101700	382251430	18890	18890	18890	18890	29
501	20240112	101600	381703620	18890	18900	18900	18880	578
502	20240112	101500	370789790	18900	18890	18900	18880	337
503	20240112	101400	364423970	18900	18900	18900	18890	705
504	20240112	101300	351099950	18900	18900	18900	18900	0
505	20240112	101200	351099950	18900	18910	18910	18900	46
506	20240112	101100	350230120	18920	18920	18930	18920	829
507	20240112	101000	334545430	18920	18910	18920	18910	6
508	20240112	100900	334431920	18910	18890	18910	18890	1501
509	20240112	100800	306053590	18890	18890	18890	18890	7
510	20240112	100700	305921360	18890	18890	18890	18890	31
511	20240112	100600	305335770	18890	18890	18890	18890	189
512	20240112	100500	301765560	18890	18900	18900	18890	9
513	20240112	100400	301595540	18890	18910	18910	18890	762
514	20240112	100300	287192550	18910	18910	18920	18910	59
515	20240112	100200	286076820	18920	18920	18920	18920	4
516	20240112	100100	286001140	18920	18920	18920	18920	5
517	20240112	100000	285906540	18910	18920	18920	18910	20
518	20240112	095900	285528230	18910	18910	18920	18910	189
519	20240112	095800	281953410	18910	18910	18910	18910	26
520	20240112	095700	281461750	18910	18910	18910	18900	13
521	20240112	095600	281215940	18900	18920	18930	18900	799
522	20240112	095500	266102610	18920	18940	18940	18910	997
523	20240112	095400	247239980	18930	18940	18940	18930	1212
524	20240112	095300	224286510	18940	18970	18970	18930	2577
525	20240112	095200	175459450	18970	18980	18980	18970	19
526	20240112	095100	175098940	18980	18980	18980	18980	14
527	20240112	095000	174833220	18980	18980	18980	18980	11
528	20240112	094900	174624440	18970	18970	18970	18960	61
529	20240112	094800	173467730	18970	18970	18980	18970	128
530	20240112	094700	171038490	18970	18980	18980	18970	265
531	20240112	094600	166011290	18970	18980	18980	18970	310
532	20240112	094500	160129510	18980	18980	18980	18970	28
533	20240112	094400	159598250	18980	18970	18980	18970	12
534	20240112	094300	159370510	18970	18960	18980	18960	285
535	20240112	094200	153966050	18970	18980	18980	18960	225
536	20240112	094100	149697730	18970	19010	19010	18970	2423
537	20240112	094000	103667420	19010	19010	19020	19000	963
538	20240112	093900	85361540	19010	19020	19020	19010	60
539	20240112	093800	84220860	19020	19020	19020	19010	10
540	20240112	093700	84030670	19020	19020	19020	19020	11
541	20240112	093600	83821450	19020	19010	19020	19010	89
542	20240112	093500	82129180	19020	19020	19020	19020	10
543	20240112	093400	81938980	19010	19040	19040	19010	177
544	20240112	093300	78572300	19030	19040	19040	19020	87
545	20240112	093200	76917060	19040	19030	19040	19030	9
546	20240112	093100	76745780	19030	19020	19030	19020	15
547	20240112	093000	76460360	19020	19020	19030	19010	346
548	20240112	092900	69879190	19020	19040	19040	19020	99
549	20240112	092800	67995600	19030	19020	19030	19020	11
550	20240112	092700	67786290	19030	19030	19030	19020	140
551	20240112	092600	65123320	19020	19030	19030	19020	97
552	20240112	092500	63277890	19020	19030	19030	19020	12
553	20240112	092400	63049560	19020	19020	19030	19020	40
554	20240112	092300	62288690	19030	19020	19030	19020	105
555	20240112	092200	60291420	19030	19030	19030	19020	84
556	20240112	092100	58693100	19030	19040	19040	19030	50
557	20240112	092000	57741440	19030	19040	19040	19030	12
558	20240112	091900	57512990	19030	19040	19040	19030	55
559	20240112	091800	56466270	19030	19020	19040	19020	31
560	20240112	091700	55876450	19020	19030	19040	19020	174
561	20240112	091600	52564920	19030	19040	19040	19020	224
562	20240112	091500	48302090	19040	19030	19040	19030	2
563	20240112	091400	48264020	19030	19020	19030	19020	14
564	20240112	091300	47997710	19020	19040	19050	19020	522
565	20240112	091200	38062820	19040	19060	19060	19040	67
566	20240112	091100	36786210	19050	19040	19050	19040	39
567	20240112	091000	36043270	19060	19060	19070	19040	988
568	20240112	090900	17223520	19060	19070	19080	19060	83
569	20240112	090800	15641110	19070	19070	19070	19060	73
570	20240112	090700	14249560	19060	19070	19070	19060	8
571	20240112	090600	14097010	19060	19070	19070	19060	54
572	20240112	090500	13067700	19060	19080	19080	19060	21
573	20240112	090400	12667100	19070	19100	19100	19070	120
574	20240112	090300	10377040	19100	19080	19100	19070	165
575	20240112	090200	7229280	19090	19100	19100	19090	111
576	20240112	090100	5110210	19100	19100	19110	19060	71
577	20240112	090000	3753840	19070	19050	19070	19050	197