KissMeData/267290/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205800	570997250	19060	19060	19060	19060	439
3	20240117	205700	570997250	19060	19060	19060	19060	0
4	20240117	205600	570997250	19060	19060	19060	19060	0
5	20240117	205500	570997250	19060	19060	19060	19060	0
6	20240117	205400	570997250	19060	19060	19060	19060	0
7	20240117	205300	570997250	19060	19060	19060	19060	0
8	20240117	205200	570997250	19060	19060	19060	19060	0
9	20240117	205100	570997250	19060	19060	19060	19060	0
10	20240117	205000	570997250	19060	19060	19060	19060	0
11	20240117	204900	570997250	19060	19060	19060	19060	0
12	20240117	204800	570997250	19060	19060	19060	19060	0
13	20240117	204700	570997250	19060	19060	19060	19060	0
14	20240117	204600	570997250	19060	19060	19060	19060	0
15	20240117	204500	570997250	19060	19060	19060	19060	0
16	20240117	204400	570997250	19060	19060	19060	19060	0
17	20240117	204300	570997250	19060	19060	19060	19060	0
18	20240117	204200	570997250	19060	19060	19060	19060	0
19	20240117	204100	570997250	19060	19060	19060	19060	0
20	20240117	204000	570997250	19060	19060	19060	19060	0
21	20240117	203900	570997250	19060	19060	19060	19060	0
22	20240117	203800	570997250	19060	19060	19060	19060	0
23	20240117	203700	570997250	19060	19060	19060	19060	0
24	20240117	203600	570997250	19060	19060	19060	19060	0
25	20240117	203500	570997250	19060	19060	19060	19060	0
26	20240117	203400	570997250	19060	19060	19060	19060	0
27	20240117	203300	570997250	19060	19060	19060	19060	0
28	20240117	203200	570997250	19060	19060	19060	19060	0
29	20240117	203100	570997250	19060	19060	19060	19060	0
30	20240117	203000	570997250	19060	19060	19060	19060	0
31	20240117	202900	570997250	19060	19060	19060	19060	0
32	20240117	202800	570997250	19060	19060	19060	19060	439
33	20240117	202700	570997250	19060	19060	19060	19060	0
34	20240117	202600	570997250	19060	19060	19060	19060	0
35	20240117	202500	570997250	19060	19060	19060	19060	0
36	20240117	202400	570997250	19060	19060	19060	19060	0
37	20240117	202300	570997250	19060	19060	19060	19060	0
38	20240117	202200	570997250	19060	19060	19060	19060	0
39	20240117	202100	570997250	19060	19060	19060	19060	0
40	20240117	202000	570997250	19060	19060	19060	19060	0
41	20240117	201900	570997250	19060	19060	19060	19060	0
42	20240117	201800	570997250	19060	19060	19060	19060	0
43	20240117	201700	570997250	19060	19060	19060	19060	0
44	20240117	201600	570997250	19060	19060	19060	19060	0
45	20240117	201500	570997250	19060	19060	19060	19060	0
46	20240117	201400	570997250	19060	19060	19060	19060	0
47	20240117	201300	570997250	19060	19060	19060	19060	0
48	20240117	201200	570997250	19060	19060	19060	19060	0
49	20240117	201100	570997250	19060	19060	19060	19060	0
50	20240117	201000	570997250	19060	19060	19060	19060	0
51	20240117	200900	570997250	19060	19060	19060	19060	0
52	20240117	200800	570997250	19060	19060	19060	19060	0
53	20240117	200700	570997250	19060	19060	19060	19060	0
54	20240117	200600	570997250	19060	19060	19060	19060	0
55	20240117	200500	570997250	19060	19060	19060	19060	0
56	20240117	200400	570997250	19060	19060	19060	19060	0
57	20240117	200300	570997250	19060	19060	19060	19060	0
58	20240117	200200	570997250	19060	19060	19060	19060	0
59	20240117	200100	570997250	19060	19060	19060	19060	0
60	20240117	200000	570997250	19060	19060	19060	19060	0
61	20240117	195900	570997250	19060	19060	19060	19060	0
62	20240117	195800	570997250	19060	19060	19060	19060	439
63	20240117	195700	570997250	19060	19060	19060	19060	0
64	20240117	195600	570997250	19060	19060	19060	19060	0
65	20240117	195500	570997250	19060	19060	19060	19060	0
66	20240117	195400	570997250	19060	19060	19060	19060	0
67	20240117	195300	570997250	19060	19060	19060	19060	0
68	20240117	195200	570997250	19060	19060	19060	19060	0
69	20240117	195100	570997250	19060	19060	19060	19060	0
70	20240117	195000	570997250	19060	19060	19060	19060	0
71	20240117	194900	570997250	19060	19060	19060	19060	0
72	20240117	194800	570997250	19060	19060	19060	19060	0
73	20240117	194700	570997250	19060	19060	19060	19060	0
74	20240117	194600	570997250	19060	19060	19060	19060	0
75	20240117	194500	570997250	19060	19060	19060	19060	0
76	20240117	194400	570997250	19060	19060	19060	19060	0
77	20240117	194300	570997250	19060	19060	19060	19060	0
78	20240117	194200	570997250	19060	19060	19060	19060	0
79	20240117	194100	570997250	19060	19060	19060	19060	0
80	20240117	194000	570997250	19060	19060	19060	19060	0
81	20240117	193900	570997250	19060	19060	19060	19060	0
82	20240117	193800	570997250	19060	19060	19060	19060	0
83	20240117	193700	570997250	19060	19060	19060	19060	0
84	20240117	193600	570997250	19060	19060	19060	19060	0
85	20240117	193500	570997250	19060	19060	19060	19060	0
86	20240117	193400	570997250	19060	19060	19060	19060	0
87	20240117	193300	570997250	19060	19060	19060	19060	0
88	20240117	193200	570997250	19060	19060	19060	19060	0
89	20240117	193100	570997250	19060	19060	19060	19060	0
90	20240117	193000	570997250	19060	19060	19060	19060	0
91	20240117	192900	570997250	19060	19060	19060	19060	0
92	20240117	192800	570997250	19060	19060	19060	19060	439
93	20240117	192700	570997250	19060	19060	19060	19060	0
94	20240117	192600	570997250	19060	19060	19060	19060	0
95	20240117	192500	570997250	19060	19060	19060	19060	0
96	20240117	192400	570997250	19060	19060	19060	19060	0
97	20240117	192300	570997250	19060	19060	19060	19060	0
98	20240117	192200	570997250	19060	19060	19060	19060	0
99	20240117	192100	570997250	19060	19060	19060	19060	0
100	20240117	192000	570997250	19060	19060	19060	19060	0
101	20240117	191900	570997250	19060	19060	19060	19060	0
102	20240117	191800	570997250	19060	19060	19060	19060	0
103	20240117	191700	570997250	19060	19060	19060	19060	0
104	20240117	191600	570997250	19060	19060	19060	19060	0
105	20240117	191500	570997250	19060	19060	19060	19060	0
106	20240117	191400	570997250	19060	19060	19060	19060	0
107	20240117	191300	570997250	19060	19060	19060	19060	0
108	20240117	191200	570997250	19060	19060	19060	19060	0
109	20240117	191100	570997250	19060	19060	19060	19060	0
110	20240117	191000	570997250	19060	19060	19060	19060	0
111	20240117	190900	570997250	19060	19060	19060	19060	0
112	20240117	190800	570997250	19060	19060	19060	19060	0
113	20240117	190700	570997250	19060	19060	19060	19060	0
114	20240117	190600	570997250	19060	19060	19060	19060	0
115	20240117	190500	570997250	19060	19060	19060	19060	0
116	20240117	190400	570997250	19060	19060	19060	19060	0
117	20240117	190300	570997250	19060	19060	19060	19060	0
118	20240117	190200	570997250	19060	19060	19060	19060	0
119	20240117	190100	570997250	19060	19060	19060	19060	0
120	20240117	190000	570997250	19060	19060	19060	19060	0
121	20240117	185900	570997250	19060	19060	19060	19060	0
122	20240117	185800	570997250	19060	19060	19060	19060	439
123	20240117	185700	570997250	19060	19060	19060	19060	0
124	20240117	185600	570997250	19060	19060	19060	19060	0
125	20240117	185500	570997250	19060	19060	19060	19060	0
126	20240117	185400	570997250	19060	19060	19060	19060	0
127	20240117	185300	570997250	19060	19060	19060	19060	0
128	20240117	185200	570997250	19060	19060	19060	19060	0
129	20240117	185100	570997250	19060	19060	19060	19060	0
130	20240117	185000	570997250	19060	19060	19060	19060	0
131	20240117	184900	570997250	19060	19060	19060	19060	0
132	20240117	184800	570997250	19060	19060	19060	19060	0
133	20240117	184700	570997250	19060	19060	19060	19060	0
134	20240117	184600	570997250	19060	19060	19060	19060	0
135	20240117	184500	570997250	19060	19060	19060	19060	0
136	20240117	184400	570997250	19060	19060	19060	19060	0
137	20240117	184300	570997250	19060	19060	19060	19060	0
138	20240117	184200	570997250	19060	19060	19060	19060	0
139	20240117	184100	570997250	19060	19060	19060	19060	0
140	20240117	184000	570997250	19060	19060	19060	19060	0
141	20240117	183900	570997250	19060	19060	19060	19060	0
142	20240117	183800	570997250	19060	19060	19060	19060	0
143	20240117	183700	570997250	19060	19060	19060	19060	0
144	20240117	183600	570997250	19060	19060	19060	19060	0
145	20240117	183500	570997250	19060	19060	19060	19060	0
146	20240117	183400	570997250	19060	19060	19060	19060	0
147	20240117	183300	570997250	19060	19060	19060	19060	0
148	20240117	183200	570997250	19060	19060	19060	19060	0
149	20240117	183100	570997250	19060	19060	19060	19060	0
150	20240117	183000	570997250	19060	19060	19060	19060	0
151	20240117	182900	570997250	19060	19060	19060	19060	0
152	20240117	182800	570997250	19060	19060	19060	19060	439
153	20240117	182700	570997250	19060	19060	19060	19060	0
154	20240117	182600	570997250	19060	19060	19060	19060	0
155	20240117	182500	570997250	19060	19060	19060	19060	0
156	20240117	182400	570997250	19060	19060	19060	19060	0
157	20240117	182300	570997250	19060	19060	19060	19060	0
158	20240117	182200	570997250	19060	19060	19060	19060	0
159	20240117	182100	570997250	19060	19060	19060	19060	0
160	20240117	182000	570997250	19060	19060	19060	19060	0
161	20240117	181900	570997250	19060	19060	19060	19060	0
162	20240117	181800	570997250	19060	19060	19060	19060	0
163	20240117	181700	570997250	19060	19060	19060	19060	0
164	20240117	181600	570997250	19060	19060	19060	19060	0
165	20240117	181500	570997250	19060	19060	19060	19060	0
166	20240117	181400	570997250	19060	19060	19060	19060	0
167	20240117	181300	570997250	19060	19060	19060	19060	0
168	20240117	181200	570997250	19060	19060	19060	19060	0
169	20240117	181100	570997250	19060	19060	19060	19060	0
170	20240117	181000	570997250	19060	19060	19060	19060	0
171	20240117	180900	570997250	19060	19060	19060	19060	0
172	20240117	180800	570997250	19060	19060	19060	19060	0
173	20240117	180700	570997250	19060	19060	19060	19060	0
174	20240117	180600	570997250	19060	19060	19060	19060	0
175	20240117	180500	570997250	19060	19060	19060	19060	0
176	20240117	180400	570997250	19060	19060	19060	19060	0
177	20240117	180300	570997250	19060	19060	19060	19060	0
178	20240117	180200	570997250	19060	19060	19060	19060	0
179	20240117	180100	570997250	19060	19060	19060	19060	0
180	20240117	180000	570997250	19060	19060	19060	19060	0
181	20240117	175900	570997250	19060	19060	19060	19060	0
182	20240117	175800	570997250	19060	19060	19060	19060	439
183	20240117	175700	570997250	19060	19060	19060	19060	0
184	20240117	175600	570997250	19060	19060	19060	19060	0
185	20240117	175500	570997250	19060	19060	19060	19060	0
186	20240117	175400	570997250	19060	19060	19060	19060	0
187	20240117	175300	570997250	19060	19060	19060	19060	0
188	20240117	175200	570997250	19060	19060	19060	19060	0
189	20240117	175100	570997250	19060	19060	19060	19060	0
190	20240117	175000	570997250	19060	19060	19060	19060	0
191	20240117	174900	570997250	19060	19060	19060	19060	0
192	20240117	174800	570997250	19060	19060	19060	19060	0
193	20240117	174700	570997250	19060	19060	19060	19060	0
194	20240117	174600	570997250	19060	19060	19060	19060	0
195	20240117	174500	570997250	19060	19060	19060	19060	0
196	20240117	174400	570997250	19060	19060	19060	19060	0
197	20240117	174300	570997250	19060	19060	19060	19060	0
198	20240117	174200	570997250	19060	19060	19060	19060	0
199	20240117	174100	570997250	19060	19060	19060	19060	0
200	20240117	174000	570997250	19060	19060	19060	19060	0
201	20240117	173900	570997250	19060	19060	19060	19060	0
202	20240117	173800	570997250	19060	19060	19060	19060	0
203	20240117	173700	570997250	19060	19060	19060	19060	0
204	20240117	173600	570997250	19060	19060	19060	19060	0
205	20240117	173500	570997250	19060	19060	19060	19060	0
206	20240117	173400	570997250	19060	19060	19060	19060	0
207	20240117	173300	570997250	19060	19060	19060	19060	0
208	20240117	173200	570997250	19060	19060	19060	19060	0
209	20240117	173100	570997250	19060	19060	19060	19060	0
210	20240117	173000	570997250	19060	19060	19060	19060	0
211	20240117	172900	570997250	19060	19060	19060	19060	0
212	20240117	172800	570997250	19060	19060	19060	19060	439
213	20240117	172700	570997250	19060	19060	19060	19060	0
214	20240117	172600	570997250	19060	19060	19060	19060	0
215	20240117	172500	570997250	19060	19060	19060	19060	0
216	20240117	172400	570997250	19060	19060	19060	19060	0
217	20240117	172300	570997250	19060	19060	19060	19060	0
218	20240117	172200	570997250	19060	19060	19060	19060	0
219	20240117	172100	570997250	19060	19060	19060	19060	0
220	20240117	172000	570997250	19060	19060	19060	19060	0
221	20240117	171900	570997250	19060	19060	19060	19060	0
222	20240117	171800	570997250	19060	19060	19060	19060	0
223	20240117	171700	570997250	19060	19060	19060	19060	0
224	20240117	171600	570997250	19060	19060	19060	19060	0
225	20240117	171500	570997250	19060	19060	19060	19060	0
226	20240117	171400	570997250	19060	19060	19060	19060	0
227	20240117	171300	570997250	19060	19060	19060	19060	0
228	20240117	171200	570997250	19060	19060	19060	19060	0
229	20240117	171100	570997250	19060	19060	19060	19060	0
230	20240117	171000	570997250	19060	19060	19060	19060	0
231	20240117	170900	570997250	19060	19060	19060	19060	0
232	20240117	170800	570997250	19060	19060	19060	19060	0
233	20240117	170700	570997250	19060	19060	19060	19060	0
234	20240117	170600	570997250	19060	19060	19060	19060	0
235	20240117	170500	570997250	19060	19060	19060	19060	0
236	20240117	170400	570997250	19060	19060	19060	19060	0
237	20240117	170300	570997250	19060	19060	19060	19060	0
238	20240117	170200	570997250	19060	19060	19060	19060	0
239	20240117	170100	570997250	19060	19060	19060	19060	0
240	20240117	170000	570997250	19060	19060	19060	19060	0
241	20240117	165900	570997250	19060	19060	19060	19060	0
242	20240117	165800	570997250	19060	19060	19060	19060	439
243	20240117	165700	570997250	19060	19060	19060	19060	0
244	20240117	165600	570997250	19060	19060	19060	19060	0
245	20240117	165500	570997250	19060	19060	19060	19060	0
246	20240117	165400	570997250	19060	19060	19060	19060	0
247	20240117	165300	570997250	19060	19060	19060	19060	0
248	20240117	165200	570997250	19060	19060	19060	19060	0
249	20240117	165100	570997250	19060	19060	19060	19060	0
250	20240117	165000	570997250	19060	19060	19060	19060	0
251	20240117	164900	570997250	19060	19060	19060	19060	0
252	20240117	164800	570997250	19060	19060	19060	19060	0
253	20240117	164700	570997250	19060	19060	19060	19060	0
254	20240117	164600	570997250	19060	19060	19060	19060	0
255	20240117	164500	570997250	19060	19060	19060	19060	0
256	20240117	164400	570997250	19060	19060	19060	19060	0
257	20240117	164300	570997250	19060	19060	19060	19060	0
258	20240117	164200	570997250	19060	19060	19060	19060	0
259	20240117	164100	570997250	19060	19060	19060	19060	0
260	20240117	164000	570997250	19060	19060	19060	19060	0
261	20240117	163900	570997250	19060	19060	19060	19060	0
262	20240117	163800	570997250	19060	19060	19060	19060	0
263	20240117	163700	570997250	19060	19060	19060	19060	0
264	20240117	163600	570997250	19060	19060	19060	19060	0
265	20240117	163500	570997250	19060	19060	19060	19060	0
266	20240117	163400	570997250	19060	19060	19060	19060	0
267	20240117	163300	570997250	19060	19060	19060	19060	0
268	20240117	163200	570997250	19060	19060	19060	19060	0
269	20240117	163100	570997250	19060	19060	19060	19060	0
270	20240117	163000	570997250	19060	19060	19060	19060	0
271	20240117	162900	570997250	19060	19060	19060	19060	0
272	20240117	162800	570997250	19060	19060	19060	19060	439
273	20240117	162700	570997250	19060	19060	19060	19060	0
274	20240117	162600	570997250	19060	19060	19060	19060	0
275	20240117	162500	570997250	19060	19060	19060	19060	0
276	20240117	162400	570997250	19060	19060	19060	19060	0
277	20240117	162300	570997250	19060	19060	19060	19060	0
278	20240117	162200	570997250	19060	19060	19060	19060	0
279	20240117	162100	570997250	19060	19060	19060	19060	0
280	20240117	162000	570997250	19060	19060	19060	19060	0
281	20240117	161900	570997250	19060	19060	19060	19060	0
282	20240117	161800	570997250	19060	19060	19060	19060	0
283	20240117	161700	570997250	19060	19060	19060	19060	0
284	20240117	161600	570997250	19060	19060	19060	19060	0
285	20240117	161500	570997250	19060	19060	19060	19060	0
286	20240117	161400	570997250	19060	19060	19060	19060	0
287	20240117	161300	570997250	19060	19060	19060	19060	0
288	20240117	161200	570997250	19060	19060	19060	19060	0
289	20240117	161100	570997250	19060	19060	19060	19060	0
290	20240117	161000	570997250	19060	19060	19060	19060	0
291	20240117	160900	570997250	19060	19060	19060	19060	0
292	20240117	160800	570997250	19060	19060	19060	19060	0
293	20240117	160700	570997250	19060	19060	19060	19060	0
294	20240117	160600	570997250	19060	19060	19060	19060	0
295	20240117	160500	570997250	19060	19060	19060	19060	0
296	20240117	160400	570997250	19060	19060	19060	19060	0
297	20240117	160300	570997250	19060	19060	19060	19060	0
298	20240117	160200	570997250	19060	19060	19060	19060	0
299	20240117	160100	570997250	19060	19060	19060	19060	0
300	20240117	160000	570997250	19060	19060	19060	19060	0
301	20240117	155900	570997250	19060	19060	19060	19060	0
302	20240117	155800	570997250	19060	19060	19060	19060	439
303	20240117	155700	570997250	19060	19060	19060	19060	0
304	20240117	155600	570997250	19060	19060	19060	19060	0
305	20240117	155500	570997250	19060	19060	19060	19060	0
306	20240117	155400	570997250	19060	19060	19060	19060	0
307	20240117	155300	570997250	19060	19060	19060	19060	0
308	20240117	155200	570997250	19060	19060	19060	19060	0
309	20240117	155100	570997250	19060	19060	19060	19060	0
310	20240117	155000	570997250	19060	19060	19060	19060	0
311	20240117	154900	570997250	19060	19060	19060	19060	0
312	20240117	154800	570997250	19060	19060	19060	19060	0
313	20240117	154700	570997250	19060	19060	19060	19060	0
314	20240117	154600	570997250	19060	19060	19060	19060	0
315	20240117	154500	570997250	19060	19060	19060	19060	0
316	20240117	154400	570997250	19060	19060	19060	19060	0
317	20240117	154300	570997250	19060	19060	19060	19060	0
318	20240117	154200	570997250	19060	19060	19060	19060	0
319	20240117	154100	570997250	19060	19060	19060	19060	0
320	20240117	154000	570997250	19060	19060	19060	19060	0
321	20240117	153900	570997250	19060	19060	19060	19060	0
322	20240117	153800	570997250	19060	19060	19060	19060	0
323	20240117	153700	570997250	19060	19060	19060	19060	0
324	20240117	153600	570997250	19060	19060	19060	19060	0
325	20240117	153500	570997250	19060	19060	19060	19060	0
326	20240117	153400	570997250	19060	19060	19060	19060	0
327	20240117	153300	570997250	19060	19060	19060	19060	0
328	20240117	153200	570997250	19060	19060	19060	19060	0
329	20240117	153100	570997250	19060	19060	19060	19060	0
330	20240117	153000	570997250	19060	19060	19060	19060	439
331	20240117	152900	562629910	19150	19150	19150	19150	0
332	20240117	152800	562629910	19150	19150	19150	19150	0
333	20240117	152700	562629910	19150	19150	19150	19150	0
334	20240117	152600	562629910	19150	19150	19150	19150	0
335	20240117	152500	562629910	19150	19150	19150	19150	0
336	20240117	152400	562629910	19150	19150	19150	19150	0
337	20240117	152300	562629910	19150	19150	19150	19150	0
338	20240117	152200	562629910	19150	19150	19150	19150	0
339	20240117	152100	562629910	19150	19150	19150	19150	0
340	20240117	152000	562629910	19150	19150	19150	19150	0
341	20240117	151900	562629910	19150	19150	19150	19150	7
342	20240117	151800	562495860	19150	19150	19150	19150	0
343	20240117	151700	562495860	19150	19150	19150	19150	0
344	20240117	151600	562495860	19150	19140	19150	19140	100
345	20240117	151500	560581060	19060	19070	19070	19060	151
346	20240117	151400	557702100	19150	19150	19150	19150	50
347	20240117	151300	556744600	19150	19150	19150	19150	0
348	20240117	151200	556744600	19150	19150	19150	19150	0
349	20240117	151100	556744600	19150	19150	19150	19150	0
350	20240117	151000	556744600	19150	19150	19150	19150	51
351	20240117	150900	555767950	19060	19060	19060	19060	0
352	20240117	150800	555767950	19060	19060	19060	19060	0
353	20240117	150700	555767950	19060	19060	19060	19060	0
354	20240117	150600	555767950	19060	19060	19060	19060	100
355	20240117	150500	553861950	19140	19140	19140	19140	0
356	20240117	150400	553861950	19140	19140	19140	19140	1
357	20240117	150300	553842810	19060	19060	19060	19060	1
358	20240117	150200	553823750	19070	19150	19150	19070	51
359	20240117	150100	552847180	19150	19150	19150	19150	261
360	20240117	150000	547849030	19150	19050	19150	19040	139
361	20240117	145900	545200860	19050	19140	19140	19050	336
362	20240117	145800	538798040	19150	19150	19150	19150	0
363	20240117	145700	538798040	19150	19150	19150	19150	0
364	20240117	145600	538798040	19150	19150	19150	19150	1
365	20240117	145500	538778890	19060	19060	19060	19060	0
366	20240117	145400	538778890	19060	19060	19060	19060	0
367	20240117	145300	538778890	19060	19060	19060	19060	0
368	20240117	145200	538778890	19060	19060	19060	19060	0
369	20240117	145100	538778890	19060	19080	19080	19060	100
370	20240117	145000	536872300	19080	19080	19080	19080	0
371	20240117	144900	536872300	19080	19080	19080	19080	0
372	20240117	144800	536872300	19080	19080	19080	19080	0
373	20240117	144700	536872300	19080	19080	19080	19080	8
374	20240117	144600	536719660	19150	19150	19150	19150	0
375	20240117	144500	536719660	19150	19150	19150	19150	0
376	20240117	144400	536719660	19150	19150	19150	19150	0
377	20240117	144300	536719660	19150	19160	19160	19150	651
378	20240117	144200	524252970	19150	19150	19150	19150	2
379	20240117	144100	524214670	19050	19050	19050	19050	0
380	20240117	144000	524214670	19050	19050	19050	19050	0
381	20240117	143900	524214670	19050	19060	19060	19050	48
382	20240117	143800	523300000	19060	19060	19060	19060	0
383	20240117	143700	523300000	19060	19060	19060	19060	0
384	20240117	143600	523300000	19060	19060	19060	19060	71
385	20240117	143500	521946740	19060	19070	19070	19060	5
386	20240117	143400	521851420	19060	19060	19060	19060	0
387	20240117	143300	521851420	19060	19060	19060	19060	0
388	20240117	143200	521851420	19060	19060	19060	19060	0
389	20240117	143100	521851420	19060	19060	19060	19060	0
390	20240117	143000	521851420	19060	19060	19060	19060	5
391	20240117	142900	521756120	19060	19060	19060	19060	2
392	20240117	142800	521718000	19050	19060	19060	19050	2823
393	20240117	142700	467939810	19050	19060	19060	19050	121
394	20240117	142600	465633860	19060	19070	19160	19050	199
395	20240117	142500	461839560	19070	19100	19100	19060	99
396	20240117	142400	459951650	19100	19110	19110	19060	1397
397	20240117	142300	433295030	19110	19130	19130	19110	48
398	20240117	142200	432377720	19110	19110	19110	19110	0
399	20240117	142100	432377720	19110	19110	19110	19110	0
400	20240117	142000	432377720	19110	19120	19120	19110	107
401	20240117	141900	430332940	19120	19120	19120	19120	0
402	20240117	141800	430332940	19120	19120	19120	19120	1
403	20240117	141700	430313820	19140	19140	19140	19140	0
404	20240117	141600	430313820	19140	19140	19140	19140	0
405	20240117	141500	430313820	19140	19150	19150	19140	108
406	20240117	141400	428245960	19150	19150	19150	19150	0
407	20240117	141300	428245960	19150	19150	19150	19150	0
408	20240117	141200	428245960	19150	19150	19150	19150	1
409	20240117	141100	428226810	19140	19140	19140	19140	52
410	20240117	141000	427231530	19140	19140	19140	19140	0
411	20240117	140900	427231530	19140	19130	19140	19130	14
412	20240117	140800	426963700	19130	19130	19130	19130	0
413	20240117	140700	426963700	19130	19130	19130	19130	0
414	20240117	140600	426963700	19130	19130	19130	19130	0
415	20240117	140500	426963700	19130	19130	19130	19130	7
416	20240117	140400	426829790	19130	19130	19130	19130	0
417	20240117	140300	426829790	19130	19130	19130	19130	0
418	20240117	140200	426829790	19130	19130	19130	19130	1
419	20240117	140100	426810660	19130	19120	19130	19120	2
420	20240117	140000	426772410	19110	19110	19110	19110	0
421	20240117	135900	426772410	19110	19110	19110	19110	0
422	20240117	135800	426772410	19110	19110	19110	19110	0
423	20240117	135700	426772410	19110	19110	19110	19110	0
424	20240117	135600	426772410	19110	19110	19110	19110	0
425	20240117	135500	426772410	19110	19110	19110	19110	0
426	20240117	135400	426772410	19110	19110	19110	19110	100
427	20240117	135300	424861410	19110	19110	19110	19110	0
428	20240117	135200	424861410	19110	19120	19120	19110	8
429	20240117	135100	424708460	19130	19130	19130	19130	1
430	20240117	135000	424689330	19140	19140	19140	19140	0
431	20240117	134900	424689330	19140	19140	19140	19140	0
432	20240117	134800	424689330	19140	19140	19140	19140	0
433	20240117	134700	424689330	19140	19140	19140	19140	0
434	20240117	134600	424689330	19140	19140	19140	19140	0
435	20240117	134500	424689330	19140	19140	19140	19140	0
436	20240117	134400	424689330	19140	19140	19140	19140	0
437	20240117	134300	424689330	19140	19140	19140	19140	0
438	20240117	134200	424689330	19140	19140	19140	19140	1
439	20240117	134100	424670190	19130	19130	19130	19130	0
440	20240117	134000	424670190	19130	19130	19130	19130	0
441	20240117	133900	424670190	19130	19130	19130	19130	0
442	20240117	133800	424670190	19130	19130	19130	19130	0
443	20240117	133700	424670190	19130	19130	19130	19130	0
444	20240117	133600	424670190	19130	19130	19130	19130	0
445	20240117	133500	424670190	19130	19130	19130	19130	0
446	20240117	133400	424670190	19130	19110	19130	19100	56
447	20240117	133300	423600490	19100	19100	19100	19100	11
448	20240117	133200	423390390	19100	19100	19100	19100	92
449	20240117	133100	421633190	19150	19110	19150	19110	130
450	20240117	133000	419143790	19170	19170	19170	19170	0
451	20240117	132900	419143790	19170	19100	19170	19100	30
452	20240117	132800	418568970	19090	19090	19090	19090	0
453	20240117	132700	418568970	19090	19090	19090	19090	248
454	20240117	132600	413834650	19100	19100	19100	19100	252
455	20240117	132500	409021450	19110	19110	19110	19110	1
456	20240117	132400	409002340	19170	19170	19170	19170	2
457	20240117	132300	408964000	19160	19110	19160	19110	8
458	20240117	132200	408810870	19170	19170	19170	19170	0
459	20240117	132100	408810870	19170	19110	19170	19110	10
460	20240117	132000	408619390	19150	19150	19150	19150	0
461	20240117	131900	408619390	19150	19100	19150	19090	59
462	20240117	131800	407492830	19090	19090	19090	19090	0
463	20240117	131700	407492830	19090	19090	19090	19090	11
464	20240117	131600	407282840	19080	19080	19080	19080	0
465	20240117	131500	407282840	19080	19100	19100	19080	300
466	20240117	131400	401557630	19100	19100	19100	19100	1
467	20240117	131300	401538530	19090	19080	19090	19080	95
468	20240117	131200	399725920	19090	19090	19090	19090	0
469	20240117	131100	399725920	19090	19090	19090	19090	0
470	20240117	131000	399725920	19090	19090	19090	19090	1
471	20240117	130900	399706830	19080	19100	19100	19080	159
472	20240117	130800	396673090	19080	19160	19160	19080	396
473	20240117	130700	389110090	19150	19150	19150	19150	1
474	20240117	130600	389090940	19160	19150	19160	19150	10
475	20240117	130500	388899350	19140	19130	19140	19130	2
476	20240117	130400	388861080	19110	19110	19110	19110	0
477	20240117	130300	388861080	19110	19110	19110	19110	0
478	20240117	130200	388861080	19110	19110	19110	19110	0
479	20240117	130100	388861080	19110	19110	19110	19110	0
480	20240117	130000	388861080	19110	19110	19110	19110	1
481	20240117	125900	388841970	19160	19160	19160	19160	1
482	20240117	125800	388822810	19160	19110	19160	19110	6
483	20240117	125700	388708000	19110	19110	19110	19110	10
484	20240117	125600	388516900	19160	19160	19160	19160	0
485	20240117	125500	388516900	19160	19150	19160	19130	5
486	20240117	125400	388421170	19160	19120	19160	19120	5
487	20240117	125300	388325470	19160	19160	19160	19160	0
488	20240117	125200	388325470	19160	19160	19160	19160	0
489	20240117	125100	388325470	19160	19110	19160	19110	6
490	20240117	125000	388210660	19100	19100	19100	19100	50
491	20240117	124900	387255660	19100	19100	19100	19100	50
492	20240117	124800	386300660	19100	19130	19160	19100	816
493	20240117	124700	370706810	19130	19130	19130	19130	0
494	20240117	124600	370706810	19130	19130	19130	19130	1
495	20240117	124500	370687680	19130	19140	19140	19130	123
496	20240117	124400	368334680	19130	19130	19130	19130	0
497	20240117	124300	368334680	19130	19130	19130	19130	2
498	20240117	124200	368296420	19130	19130	19130	19130	1
499	20240117	124100	368277290	19120	19120	19120	19120	26
500	20240117	124000	367780170	19120	19160	19160	19120	2709
501	20240117	123900	315890910	19170	19170	19170	19170	0
502	20240117	123800	315890910	19170	19180	19180	19170	86
503	20240117	123700	314242130	19190	19190	19190	19190	0
504	20240117	123600	314242130	19190	19190	19190	19190	0
505	20240117	123500	314242130	19190	19180	19190	19180	5
506	20240117	123400	314146200	19160	19160	19160	19160	0
507	20240117	123300	314146200	19160	19160	19160	19160	0
508	20240117	123200	314146200	19160	19160	19160	19160	0
509	20240117	123100	314146200	19160	19160	19160	19160	0
510	20240117	123000	314146200	19160	19160	19160	19160	0
511	20240117	122900	314146200	19160	19160	19160	19160	0
512	20240117	122800	314146200	19160	19160	19160	19160	0
513	20240117	122700	314146200	19160	19160	19160	19160	0
514	20240117	122600	314146200	19160	19160	19160	19160	0
515	20240117	122500	314146200	19160	19170	19170	19160	574
516	20240117	122400	303144420	19170	19180	19180	19170	6
517	20240117	122300	303029370	19170	19170	19170	19170	0
518	20240117	122200	303029370	19170	19170	19170	19170	40
519	20240117	122100	302262570	19170	19170	19170	19170	0
520	20240117	122000	302262570	19170	19170	19170	19170	10
521	20240117	121900	302070870	19170	19170	19170	19170	0
522	20240117	121800	302070870	19170	19170	19170	19170	0
523	20240117	121700	302070870	19170	19170	19170	19170	1
524	20240117	121600	302051700	19170	19170	19170	19170	0
525	20240117	121500	302051700	19170	19200	19200	19170	19
526	20240117	121400	301687440	19170	19190	19190	19170	967
527	20240117	121300	283145270	19190	19190	19190	19190	227
528	20240117	121200	278789140	19190	19190	19190	19190	61
529	20240117	121100	277618550	19180	19180	19180	19180	54
530	20240117	121000	276582830	19190	19190	19190	19190	2
531	20240117	120900	276544450	19220	19220	19220	19220	0
532	20240117	120800	276544450	19220	19200	19220	19200	500
533	20240117	120700	266934480	19220	19200	19220	19200	3
534	20240117	120600	266876850	19190	19190	19190	19190	6
535	20240117	120500	266761710	19190	19190	19190	19190	0
536	20240117	120400	266761710	19190	19190	19190	19190	0
537	20240117	120300	266761710	19190	19190	19190	19190	1
538	20240117	120200	266742520	19180	19180	19180	19180	150
539	20240117	120100	263865520	19230	19190	19230	19190	5
540	20240117	120000	263769470	19180	19180	19180	19180	2
541	20240117	115900	263731110	19180	19180	19180	19180	0
542	20240117	115800	263731110	19180	19180	19180	19180	0
543	20240117	115700	263731110	19180	19180	19180	19180	0
544	20240117	115600	263731110	19180	19180	19180	19180	0
545	20240117	115500	263731110	19180	19180	19180	19180	731
546	20240117	115400	249710530	19180	19200	19200	19180	171
547	20240117	115300	246430730	19200	19200	19200	19200	205
548	20240117	115200	242494730	19180	19180	19180	19180	0
549	20240117	115100	242494730	19180	19180	19180	19180	0
550	20240117	115000	242494730	19180	19180	19180	19180	0
551	20240117	114900	242494730	19180	19180	19180	19180	0
552	20240117	114800	242494730	19180	19180	19180	19180	0
553	20240117	114700	242494730	19180	19180	19180	19180	0
554	20240117	114600	242494730	19180	19190	19190	19180	30
555	20240117	114500	241919320	19180	19180	19180	19180	0
556	20240117	114400	241919320	19180	19180	19180	19180	0
557	20240117	114300	241919320	19180	19180	19180	19180	0
558	20240117	114200	241919320	19180	19180	19180	19180	0
559	20240117	114100	241919320	19180	19190	19190	19180	400
560	20240117	114000	234246710	19190	19190	19190	19190	0
561	20240117	113900	234246710	19190	19190	19190	19190	10
562	20240117	113800	234054810	19190	19190	19190	19190	0
563	20240117	113700	234054810	19190	19190	19190	19190	0
564	20240117	113600	234054810	19190	19190	19190	19190	0
565	20240117	113500	234054810	19190	19190	19190	19190	0
566	20240117	113400	234054810	19190	19200	19200	19190	5
567	20240117	113300	233958850	19190	19190	19190	19190	0
568	20240117	113200	233958850	19190	19190	19190	19190	0
569	20240117	113100	233958850	19190	19190	19190	19190	5
570	20240117	113000	233862900	19190	19200	19200	19190	24
571	20240117	112900	233402250	19180	19180	19180	19180	0
572	20240117	112800	233402250	19180	19180	19180	19180	100
573	20240117	112700	231484250	19180	19180	19180	19180	60
574	20240117	112600	230333450	19180	19180	19180	19180	248
575	20240117	112500	225576810	19180	19180	19180	19180	5
576	20240117	112400	225480910	19180	19190	19190	19180	68
577	20240117	112300	224176490	19190	19190	19190	19190	232
578	20240117	112200	219724410	19190	19190	19190	19190	250
579	20240117	112100	214926910	19200	19190	19200	19190	174
580	20240117	112000	211587800	19200	19200	19200	19200	280
581	20240117	111900	206211800	19200	19200	19200	19200	0
582	20240117	111800	206211800	19200	19200	19200	19200	20
583	20240117	111700	205827800	19190	19190	19190	19190	89
584	20240117	111600	204119890	19200	19200	19200	19200	0
585	20240117	111500	204119890	19200	19200	19200	19200	0
586	20240117	111400	204119890	19200	19200	19200	19200	1
587	20240117	111300	204100690	19190	19190	19190	19190	0
588	20240117	111200	204100690	19190	19200	19200	19190	809
589	20240117	111100	188575910	19190	19190	19190	19190	0
590	20240117	111000	188575910	19190	19190	19190	19190	0
591	20240117	110900	188575910	19190	19200	19200	19190	70
592	20240117	110800	187232040	19210	19210	19210	19210	1
593	20240117	110700	187212830	19210	19210	19210	19210	1
594	20240117	110600	187193620	19210	19210	19210	19210	4
595	20240117	110500	187116780	19210	19210	19210	19210	2
596	20240117	110400	187078360	19210	19210	19210	19210	1
597	20240117	110300	187059150	19190	19190	19190	19190	0
598	20240117	110200	187059150	19190	19210	19210	19190	717
599	20240117	110100	173293650	19210	19210	19210	19210	17
600	20240117	110000	172967080	19200	19200	19200	19200	60
601	20240117	105900	171815080	19200	19200	19200	19200	0
602	20240117	105800	171815080	19200	19200	19200	19200	100
603	20240117	105700	169895080	19200	19210	19210	19200	50
604	20240117	105600	168934780	19210	19210	19210	19210	1
605	20240117	105500	168915570	19270	19210	19270	19200	167
606	20240117	105400	165708680	19270	19270	19270	19270	0
607	20240117	105300	165708680	19270	19270	19270	19270	0
608	20240117	105200	165708680	19270	19220	19270	19220	6
609	20240117	105100	165593210	19260	19260	19260	19260	0
610	20240117	105000	165593210	19260	19260	19260	19260	3
611	20240117	104900	165535430	19200	19210	19210	19200	80
612	20240117	104800	163999250	19220	19220	19220	19220	0
613	20240117	104700	163999250	19220	19220	19220	19220	60
614	20240117	104600	162846050	19220	19220	19220	19220	0
615	20240117	104500	162846050	19220	19220	19220	19220	90
616	20240117	104400	161116250	19230	19230	19230	19230	5
617	20240117	104300	161020100	19270	19270	19270	19270	0
618	20240117	104200	161020100	19270	19270	19270	19270	15
619	20240117	104100	160731050	19270	19270	19270	19270	0
620	20240117	104000	160731050	19270	19270	19270	19270	1
621	20240117	103900	160711780	19200	19200	19200	19200	0
622	20240117	103800	160711780	19200	19240	19240	19200	969
623	20240117	103700	142098650	19250	19250	19250	19230	334
624	20240117	103600	135675560	19250	19250	19250	19250	1
625	20240117	103500	135656310	19310	19310	19310	19310	0
626	20240117	103400	135656310	19310	19310	19310	19310	0
627	20240117	103300	135656310	19310	19310	19310	19310	0
628	20240117	103200	135656310	19310	19310	19310	19310	0
629	20240117	103100	135656310	19310	19310	19310	19310	5
630	20240117	103000	135559760	19310	19310	19310	19310	0
631	20240117	102900	135559760	19310	19310	19310	19310	0
632	20240117	102800	135559760	19310	19310	19310	19310	0
633	20240117	102700	135559760	19310	19310	19310	19310	5
634	20240117	102600	135463210	19310	19310	19310	19310	2
635	20240117	102500	135424590	19320	19320	19320	19320	0
636	20240117	102400	135424590	19320	19320	19320	19320	0
637	20240117	102300	135424590	19320	19320	19320	19320	0
638	20240117	102200	135424590	19320	19320	19320	19320	10
639	20240117	102100	135231390	19320	19320	19320	19320	1
640	20240117	102000	135212070	19250	19250	19250	19250	53
641	20240117	101900	134191820	19320	19320	19320	19320	4
642	20240117	101800	134114540	19330	19330	19330	19330	0
643	20240117	101700	134114540	19330	19300	19330	19300	2
644	20240117	101600	134075910	19230	19230	19230	19230	0
645	20240117	101500	134075910	19230	19230	19230	19230	0
646	20240117	101400	134075910	19230	19230	19230	19230	5
647	20240117	101300	133979760	19230	19240	19240	19230	305
648	20240117	101200	128114560	19300	19300	19300	19300	1
649	20240117	101100	128095260	19220	19220	19220	19220	0
650	20240117	101000	128095260	19220	19220	19220	19220	0
651	20240117	100900	128095260	19220	19240	19240	19220	500
652	20240117	100800	118484210	19220	19220	19220	19220	0
653	20240117	100700	118484210	19220	19220	19220	19220	0
654	20240117	100600	118484210	19220	19220	19220	19210	108
655	20240117	100500	116408500	19220	19230	19230	19220	685
656	20240117	100400	103242010	19230	19230	19230	19230	0
657	20240117	100300	103242010	19230	19230	19230	19230	39
658	20240117	100200	102492040	19310	19310	19310	19310	1
659	20240117	100100	102472730	19310	19310	19310	19310	0
660	20240117	100000	102472730	19310	19310	19310	19310	0
661	20240117	095900	102472730	19310	19310	19310	19310	0
662	20240117	095800	102472730	19310	19310	19310	19310	0
663	20240117	095700	102472730	19310	19230	19310	19230	15
664	20240117	095600	102184200	19230	19230	19230	19220	74
665	20240117	095500	100761780	19230	19240	19240	19220	108
666	20240117	095400	98685950	19240	19240	19240	19240	18
667	20240117	095300	98339630	19240	19240	19240	19240	8
668	20240117	095200	98185710	19240	19230	19240	19230	6
669	20240117	095100	98070320	19270	19270	19270	19270	0
670	20240117	095000	98070320	19270	19270	19270	19270	0
671	20240117	094900	98070320	19270	19270	19270	19270	32
672	20240117	094800	97453680	19240	19240	19240	19240	128
673	20240117	094700	94990960	19210	19210	19210	19210	0
674	20240117	094600	94990960	19210	19210	19210	19210	5
675	20240117	094500	94894910	19210	19210	19210	19210	218
676	20240117	094400	90707130	19210	19220	19220	19210	620
677	20240117	094300	78792720	19220	19220	19220	19220	220
678	20240117	094200	74564320	19220	19250	19250	19220	40
679	20240117	094100	73795070	19250	19250	19250	19250	0
680	20240117	094000	73795070	19250	19240	19250	19230	192
681	20240117	093900	70102840	19230	19230	19230	19230	0
682	20240117	093800	70102840	19230	19240	19240	19230	38
683	20240117	093700	69371950	19240	19240	19240	19240	5
684	20240117	093600	69275750	19240	19240	19240	19240	327
685	20240117	093500	62984270	19250	19250	19250	19250	25
686	20240117	093400	62503020	19250	19250	19250	19250	105
687	20240117	093300	60481770	19240	19240	19240	19240	0
688	20240117	093200	60481770	19240	19240	19240	19240	0
689	20240117	093100	60481770	19240	19240	19240	19240	0
690	20240117	093000	60481770	19240	19240	19240	19240	0
691	20240117	092900	60481770	19240	19250	19250	19240	120
692	20240117	092800	58172950	19250	19250	19250	19250	3
693	20240117	092700	58115200	19250	19250	19250	19250	476
694	20240117	092600	48952200	19250	19250	19250	19250	0
695	20240117	092500	48952200	19250	19250	19250	19250	13
696	20240117	092400	48701950	19250	19250	19250	19250	312
697	20240117	092300	42695950	19260	19270	19270	19260	119
698	20240117	092200	40404000	19260	19260	19260	19260	162
699	20240117	092100	37283880	19270	19270	19270	19270	32
700	20240117	092000	36667240	19270	19270	19270	19270	57
701	20240117	091900	35568850	19270	19270	19270	19270	406
702	20240117	091800	27745230	19270	19260	19270	19260	84
703	20240117	091700	26127120	19260	19270	19270	19250	165
704	20240117	091600	22949340	19270	19270	19270	19260	262
705	20240117	091500	17903110	19280	19290	19290	19280	2
706	20240117	091400	17864540	19300	19300	19300	19300	0
707	20240117	091300	17864540	19300	19300	19300	19300	0
708	20240117	091200	17864540	19300	19300	19300	19300	1
709	20240117	091100	17845240	19300	19260	19300	19260	221
710	20240117	091000	13588740	19290	19290	19290	19260	153
711	20240117	090900	10638670	19300	19300	19300	19300	29
712	20240117	090800	10078970	19300	19300	19300	19300	0
713	20240117	090700	10078970	19300	19300	19300	19300	40
714	20240117	090600	9306970	19340	19340	19340	19340	10
715	20240117	090500	9113570	19340	19340	19340	19340	5
716	20240117	090400	9016870	19330	19330	19330	19330	0
717	20240117	090300	9016870	19330	19330	19330	19330	0
718	20240117	090200	9016870	19330	19330	19330	19330	14
719	20240117	090100	8746250	19300	19300	19300	19300	0
720	20240117	090000	8746250	19300	19330	19330	19300	453