KissMeData/281740/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210200	9547342040	19040	19040	19040	19040	12564
3	20240112	210100	9547342040	19040	19040	19040	19040	0
4	20240112	210000	9547342040	19040	19040	19040	19040	0
5	20240112	205900	9547342040	19040	19040	19040	19040	0
6	20240112	205800	9547342040	19040	19040	19040	19040	0
7	20240112	205700	9547342040	19040	19040	19040	19040	0
8	20240112	205600	9547342040	19040	19040	19040	19040	0
9	20240112	205500	9547342040	19040	19040	19040	19040	0
10	20240112	205400	9547342040	19040	19040	19040	19040	0
11	20240112	205300	9547342040	19040	19040	19040	19040	0
12	20240112	205200	9547342040	19040	19040	19040	19040	0
13	20240112	205100	9547342040	19040	19040	19040	19040	0
14	20240112	205000	9547342040	19040	19040	19040	19040	0
15	20240112	204900	9547342040	19040	19040	19040	19040	0
16	20240112	204800	9547342040	19040	19040	19040	19040	0
17	20240112	204700	9547342040	19040	19040	19040	19040	0
18	20240112	204600	9547342040	19040	19040	19040	19040	0
19	20240112	204500	9547342040	19040	19040	19040	19040	0
20	20240112	204400	9547342040	19040	19040	19040	19040	0
21	20240112	204300	9547342040	19040	19040	19040	19040	0
22	20240112	204200	9547342040	19040	19040	19040	19040	0
23	20240112	204100	9547342040	19040	19040	19040	19040	0
24	20240112	204000	9547342040	19040	19040	19040	19040	0
25	20240112	203900	9547342040	19040	19040	19040	19040	0
26	20240112	203800	9547342040	19040	19040	19040	19040	0
27	20240112	203700	9547342040	19040	19040	19040	19040	0
28	20240112	203600	9547342040	19040	19040	19040	19040	0
29	20240112	203500	9547342040	19040	19040	19040	19040	0
30	20240112	203400	9547342040	19040	19040	19040	19040	0
31	20240112	203300	9547342040	19040	19040	19040	19040	0
32	20240112	203200	9547342040	19040	19040	19040	19040	12564
33	20240112	203100	9547342040	19040	19040	19040	19040	0
34	20240112	203000	9547342040	19040	19040	19040	19040	0
35	20240112	202900	9547342040	19040	19040	19040	19040	0
36	20240112	202800	9547342040	19040	19040	19040	19040	0
37	20240112	202700	9547342040	19040	19040	19040	19040	0
38	20240112	202600	9547342040	19040	19040	19040	19040	0
39	20240112	202500	9547342040	19040	19040	19040	19040	0
40	20240112	202400	9547342040	19040	19040	19040	19040	0
41	20240112	202300	9547342040	19040	19040	19040	19040	0
42	20240112	202200	9547342040	19040	19040	19040	19040	0
43	20240112	202100	9547342040	19040	19040	19040	19040	0
44	20240112	202000	9547342040	19040	19040	19040	19040	0
45	20240112	201900	9547342040	19040	19040	19040	19040	0
46	20240112	201800	9547342040	19040	19040	19040	19040	0
47	20240112	201700	9547342040	19040	19040	19040	19040	0
48	20240112	201600	9547342040	19040	19040	19040	19040	0
49	20240112	201500	9547342040	19040	19040	19040	19040	0
50	20240112	201400	9547342040	19040	19040	19040	19040	0
51	20240112	201300	9547342040	19040	19040	19040	19040	0
52	20240112	201200	9547342040	19040	19040	19040	19040	0
53	20240112	201100	9547342040	19040	19040	19040	19040	0
54	20240112	201000	9547342040	19040	19040	19040	19040	0
55	20240112	200900	9547342040	19040	19040	19040	19040	0
56	20240112	200800	9547342040	19040	19040	19040	19040	0
57	20240112	200700	9547342040	19040	19040	19040	19040	0
58	20240112	200600	9547342040	19040	19040	19040	19040	0
59	20240112	200500	9547342040	19040	19040	19040	19040	0
60	20240112	200400	9547342040	19040	19040	19040	19040	0
61	20240112	200300	9547342040	19040	19040	19040	19040	0
62	20240112	200200	9547342040	19040	19040	19040	19040	12564
63	20240112	200100	9547342040	19040	19040	19040	19040	0
64	20240112	200000	9547342040	19040	19040	19040	19040	0
65	20240112	195900	9547342040	19040	19040	19040	19040	0
66	20240112	195800	9547342040	19040	19040	19040	19040	0
67	20240112	195700	9547342040	19040	19040	19040	19040	0
68	20240112	195600	9547342040	19040	19040	19040	19040	0
69	20240112	195500	9547342040	19040	19040	19040	19040	0
70	20240112	195400	9547342040	19040	19040	19040	19040	0
71	20240112	195300	9547342040	19040	19040	19040	19040	0
72	20240112	195200	9547342040	19040	19040	19040	19040	0
73	20240112	195100	9547342040	19040	19040	19040	19040	0
74	20240112	195000	9547342040	19040	19040	19040	19040	0
75	20240112	194900	9547342040	19040	19040	19040	19040	0
76	20240112	194800	9547342040	19040	19040	19040	19040	0
77	20240112	194700	9547342040	19040	19040	19040	19040	0
78	20240112	194600	9547342040	19040	19040	19040	19040	0
79	20240112	194500	9547342040	19040	19040	19040	19040	0
80	20240112	194400	9547342040	19040	19040	19040	19040	0
81	20240112	194300	9547342040	19040	19040	19040	19040	0
82	20240112	194200	9547342040	19040	19040	19040	19040	0
83	20240112	194100	9547342040	19040	19040	19040	19040	0
84	20240112	194000	9547342040	19040	19040	19040	19040	0
85	20240112	193900	9547342040	19040	19040	19040	19040	0
86	20240112	193800	9547342040	19040	19040	19040	19040	0
87	20240112	193700	9547342040	19040	19040	19040	19040	0
88	20240112	193600	9547342040	19040	19040	19040	19040	0
89	20240112	193500	9547342040	19040	19040	19040	19040	0
90	20240112	193400	9547342040	19040	19040	19040	19040	0
91	20240112	193300	9547342040	19040	19040	19040	19040	0
92	20240112	193200	9547342040	19040	19040	19040	19040	12564
93	20240112	193100	9547342040	19040	19040	19040	19040	0
94	20240112	193000	9547342040	19040	19040	19040	19040	0
95	20240112	192900	9547342040	19040	19040	19040	19040	0
96	20240112	192800	9547342040	19040	19040	19040	19040	0
97	20240112	192700	9547342040	19040	19040	19040	19040	0
98	20240112	192600	9547342040	19040	19040	19040	19040	0
99	20240112	192500	9547342040	19040	19040	19040	19040	0
100	20240112	192400	9547342040	19040	19040	19040	19040	0
101	20240112	192300	9547342040	19040	19040	19040	19040	0
102	20240112	192200	9547342040	19040	19040	19040	19040	0
103	20240112	192100	9547342040	19040	19040	19040	19040	0
104	20240112	192000	9547342040	19040	19040	19040	19040	0
105	20240112	191900	9547342040	19040	19040	19040	19040	0
106	20240112	191800	9547342040	19040	19040	19040	19040	0
107	20240112	191700	9547342040	19040	19040	19040	19040	0
108	20240112	191600	9547342040	19040	19040	19040	19040	0
109	20240112	191500	9547342040	19040	19040	19040	19040	0
110	20240112	191400	9547342040	19040	19040	19040	19040	0
111	20240112	191300	9547342040	19040	19040	19040	19040	0
112	20240112	191200	9547342040	19040	19040	19040	19040	0
113	20240112	191100	9547342040	19040	19040	19040	19040	0
114	20240112	191000	9547342040	19040	19040	19040	19040	0
115	20240112	190900	9547342040	19040	19040	19040	19040	0
116	20240112	190800	9547342040	19040	19040	19040	19040	0
117	20240112	190700	9547342040	19040	19040	19040	19040	0
118	20240112	190600	9547342040	19040	19040	19040	19040	0
119	20240112	190500	9547342040	19040	19040	19040	19040	0
120	20240112	190400	9547342040	19040	19040	19040	19040	0
121	20240112	190300	9547342040	19040	19040	19040	19040	0
122	20240112	190200	9547342040	19040	19040	19040	19040	12564
123	20240112	190100	9547342040	19040	19040	19040	19040	0
124	20240112	190000	9547342040	19040	19040	19040	19040	0
125	20240112	185900	9547342040	19040	19040	19040	19040	0
126	20240112	185800	9547342040	19040	19040	19040	19040	0
127	20240112	185700	9547342040	19040	19040	19040	19040	0
128	20240112	185600	9547342040	19040	19040	19040	19040	0
129	20240112	185500	9547342040	19040	19040	19040	19040	0
130	20240112	185400	9547342040	19040	19040	19040	19040	0
131	20240112	185300	9547342040	19040	19040	19040	19040	0
132	20240112	185200	9547342040	19040	19040	19040	19040	0
133	20240112	185100	9547342040	19040	19040	19040	19040	0
134	20240112	185000	9547342040	19040	19040	19040	19040	0
135	20240112	184900	9547342040	19040	19040	19040	19040	0
136	20240112	184800	9547342040	19040	19040	19040	19040	0
137	20240112	184700	9547342040	19040	19040	19040	19040	0
138	20240112	184600	9547342040	19040	19040	19040	19040	0
139	20240112	184500	9547342040	19040	19040	19040	19040	0
140	20240112	184400	9547342040	19040	19040	19040	19040	0
141	20240112	184300	9547342040	19040	19040	19040	19040	0
142	20240112	184200	9547342040	19040	19040	19040	19040	0
143	20240112	184100	9547342040	19040	19040	19040	19040	0
144	20240112	184000	9547342040	19040	19040	19040	19040	0
145	20240112	183900	9547342040	19040	19040	19040	19040	0
146	20240112	183800	9547342040	19040	19040	19040	19040	0
147	20240112	183700	9547342040	19040	19040	19040	19040	0
148	20240112	183600	9547342040	19040	19040	19040	19040	0
149	20240112	183500	9547342040	19040	19040	19040	19040	0
150	20240112	183400	9547342040	19040	19040	19040	19040	0
151	20240112	183300	9547342040	19040	19040	19040	19040	0
152	20240112	183200	9547342040	19040	19040	19040	19040	12564
153	20240112	183100	9547342040	19040	19040	19040	19040	0
154	20240112	183000	9547342040	19040	19040	19040	19040	0
155	20240112	182900	9547342040	19040	19040	19040	19040	0
156	20240112	182800	9547342040	19040	19040	19040	19040	0
157	20240112	182700	9547342040	19040	19040	19040	19040	0
158	20240112	182600	9547342040	19040	19040	19040	19040	0
159	20240112	182500	9547342040	19040	19040	19040	19040	0
160	20240112	182400	9547342040	19040	19040	19040	19040	0
161	20240112	182300	9547342040	19040	19040	19040	19040	0
162	20240112	182200	9547342040	19040	19040	19040	19040	0
163	20240112	182100	9547342040	19040	19040	19040	19040	0
164	20240112	182000	9547342040	19040	19040	19040	19040	0
165	20240112	181900	9547342040	19040	19040	19040	19040	0
166	20240112	181800	9547342040	19040	19040	19040	19040	0
167	20240112	181700	9547342040	19040	19040	19040	19040	0
168	20240112	181600	9547342040	19040	19040	19040	19040	0
169	20240112	181500	9547342040	19040	19040	19040	19040	0
170	20240112	181400	9547342040	19040	19040	19040	19040	0
171	20240112	181300	9547342040	19040	19040	19040	19040	0
172	20240112	181200	9547342040	19040	19040	19040	19040	0
173	20240112	181100	9547342040	19040	19040	19040	19040	0
174	20240112	181000	9547342040	19040	19040	19040	19040	0
175	20240112	180900	9547342040	19040	19040	19040	19040	0
176	20240112	180800	9547342040	19040	19040	19040	19040	0
177	20240112	180700	9547342040	19040	19040	19040	19040	0
178	20240112	180600	9547342040	19040	19040	19040	19040	0
179	20240112	180500	9547342040	19040	19040	19040	19040	0
180	20240112	180400	9547342040	19040	19040	19040	19040	0
181	20240112	180300	9547342040	19040	19040	19040	19040	0
182	20240112	180200	9547342040	19040	19040	19040	19040	12564
183	20240112	180100	9547342040	19040	19040	19040	19040	0
184	20240112	180000	9547342040	19040	19040	19040	19040	0
185	20240112	175900	9547342040	19040	19040	19040	19040	0
186	20240112	175800	9547342040	19040	19040	19040	19040	0
187	20240112	175700	9547342040	19040	19040	19040	19040	0
188	20240112	175600	9547342040	19040	19040	19040	19040	0
189	20240112	175500	9547342040	19040	19040	19040	19040	0
190	20240112	175400	9547342040	19040	19040	19040	19040	0
191	20240112	175300	9547342040	19040	19040	19040	19040	0
192	20240112	175200	9547342040	19040	19040	19040	19040	0
193	20240112	175100	9547342040	19040	19040	19040	19040	0
194	20240112	175000	9547342040	19040	19040	19040	19040	0
195	20240112	174900	9547342040	19040	19040	19040	19040	0
196	20240112	174800	9547342040	19040	19040	19040	19040	0
197	20240112	174700	9547342040	19040	19040	19040	19040	0
198	20240112	174600	9547342040	19040	19040	19040	19040	0
199	20240112	174500	9547342040	19040	19040	19040	19040	0
200	20240112	174400	9547342040	19040	19040	19040	19040	0
201	20240112	174300	9547342040	19040	19040	19040	19040	0
202	20240112	174200	9547342040	19040	19040	19040	19040	0
203	20240112	174100	9547342040	19040	19040	19040	19040	0
204	20240112	174000	9547342040	19040	19040	19040	19040	0
205	20240112	173900	9547342040	19040	19040	19040	19040	0
206	20240112	173800	9547342040	19040	19040	19040	19040	0
207	20240112	173700	9547342040	19040	19040	19040	19040	0
208	20240112	173600	9547342040	19040	19040	19040	19040	0
209	20240112	173500	9547342040	19040	19040	19040	19040	0
210	20240112	173400	9547342040	19040	19040	19040	19040	0
211	20240112	173300	9547342040	19040	19040	19040	19040	0
212	20240112	173200	9547342040	19040	19040	19040	19040	12564
213	20240112	173100	9547342040	19040	19040	19040	19040	0
214	20240112	173000	9547342040	19040	19040	19040	19040	0
215	20240112	172900	9547342040	19040	19040	19040	19040	0
216	20240112	172800	9547342040	19040	19040	19040	19040	0
217	20240112	172700	9547342040	19040	19040	19040	19040	0
218	20240112	172600	9547342040	19040	19040	19040	19040	0
219	20240112	172500	9547342040	19040	19040	19040	19040	0
220	20240112	172400	9547342040	19040	19040	19040	19040	0
221	20240112	172300	9547342040	19040	19040	19040	19040	0
222	20240112	172200	9547342040	19040	19040	19040	19040	0
223	20240112	172100	9547342040	19040	19040	19040	19040	0
224	20240112	172000	9547342040	19040	19040	19040	19040	0
225	20240112	171900	9547342040	19040	19040	19040	19040	0
226	20240112	171800	9547342040	19040	19040	19040	19040	0
227	20240112	171700	9547342040	19040	19040	19040	19040	0
228	20240112	171600	9547342040	19040	19040	19040	19040	0
229	20240112	171500	9547342040	19040	19040	19040	19040	0
230	20240112	171400	9547342040	19040	19040	19040	19040	0
231	20240112	171300	9547342040	19040	19040	19040	19040	0
232	20240112	171200	9547342040	19040	19040	19040	19040	0
233	20240112	171100	9547342040	19040	19040	19040	19040	0
234	20240112	171000	9547342040	19040	19040	19040	19040	0
235	20240112	170900	9547342040	19040	19040	19040	19040	0
236	20240112	170800	9547342040	19040	19040	19040	19040	0
237	20240112	170700	9547342040	19040	19040	19040	19040	0
238	20240112	170600	9547342040	19040	19040	19040	19040	0
239	20240112	170500	9547342040	19040	19040	19040	19040	0
240	20240112	170400	9547342040	19040	19040	19040	19040	0
241	20240112	170300	9547342040	19040	19040	19040	19040	0
242	20240112	170200	9547342040	19040	19040	19040	19040	12564
243	20240112	170100	9547342040	19040	19040	19040	19040	0
244	20240112	170000	9547342040	19040	19040	19040	19040	0
245	20240112	165900	9547342040	19040	19040	19040	19040	0
246	20240112	165800	9547342040	19040	19040	19040	19040	0
247	20240112	165700	9547342040	19040	19040	19040	19040	0
248	20240112	165600	9547342040	19040	19040	19040	19040	0
249	20240112	165500	9547342040	19040	19040	19040	19040	0
250	20240112	165400	9547342040	19040	19040	19040	19040	0
251	20240112	165300	9547342040	19040	19040	19040	19040	0
252	20240112	165200	9547342040	19040	19040	19040	19040	0
253	20240112	165100	9547342040	19040	19040	19040	19040	0
254	20240112	165000	9547342040	19040	19040	19040	19040	0
255	20240112	164900	9547342040	19040	19040	19040	19040	0
256	20240112	164800	9547342040	19040	19040	19040	19040	0
257	20240112	164700	9547342040	19040	19040	19040	19040	0
258	20240112	164600	9547342040	19040	19040	19040	19040	0
259	20240112	164500	9547342040	19040	19040	19040	19040	0
260	20240112	164400	9547342040	19040	19040	19040	19040	0
261	20240112	164300	9547342040	19040	19040	19040	19040	0
262	20240112	164200	9547342040	19040	19040	19040	19040	0
263	20240112	164100	9547342040	19040	19040	19040	19040	0
264	20240112	164000	9547342040	19040	19040	19040	19040	0
265	20240112	163900	9547342040	19040	19040	19040	19040	0
266	20240112	163800	9547342040	19040	19040	19040	19040	0
267	20240112	163700	9547342040	19040	19040	19040	19040	0
268	20240112	163600	9547342040	19040	19040	19040	19040	0
269	20240112	163500	9547342040	19040	19040	19040	19040	0
270	20240112	163400	9547342040	19040	19040	19040	19040	0
271	20240112	163300	9547342040	19040	19040	19040	19040	0
272	20240112	163200	9547342040	19040	19040	19040	19040	12564
273	20240112	163100	9547342040	19040	19040	19040	19040	0
274	20240112	163000	9547342040	19040	19040	19040	19040	0
275	20240112	162900	9547342040	19040	19040	19040	19040	0
276	20240112	162800	9547342040	19040	19040	19040	19040	0
277	20240112	162700	9547342040	19040	19040	19040	19040	0
278	20240112	162600	9547342040	19040	19040	19040	19040	0
279	20240112	162500	9547342040	19040	19040	19040	19040	0
280	20240112	162400	9547342040	19040	19040	19040	19040	0
281	20240112	162300	9547342040	19040	19040	19040	19040	0
282	20240112	162200	9547342040	19040	19040	19040	19040	0
283	20240112	162100	9547342040	19040	19040	19040	19040	0
284	20240112	162000	9547342040	19040	19040	19040	19040	0
285	20240112	161900	9547342040	19040	19040	19040	19040	0
286	20240112	161800	9547342040	19040	19040	19040	19040	0
287	20240112	161700	9547342040	19040	19040	19040	19040	0
288	20240112	161600	9547342040	19040	19040	19040	19040	0
289	20240112	161500	9547342040	19040	19040	19040	19040	0
290	20240112	161400	9547342040	19040	19040	19040	19040	0
291	20240112	161300	9547342040	19040	19040	19040	19040	0
292	20240112	161200	9547342040	19040	19040	19040	19040	0
293	20240112	161100	9547342040	19040	19040	19040	19040	0
294	20240112	161000	9547342040	19040	19040	19040	19040	0
295	20240112	160900	9547342040	19040	19040	19040	19040	0
296	20240112	160800	9547342040	19040	19040	19040	19040	0
297	20240112	160700	9547342040	19040	19040	19040	19040	0
298	20240112	160600	9547342040	19040	19040	19040	19040	0
299	20240112	160500	9547342040	19040	19040	19040	19040	0
300	20240112	160400	9547342040	19040	19040	19040	19040	0
301	20240112	160300	9547342040	19040	19040	19040	19040	0
302	20240112	160200	9547342040	19040	19040	19040	19040	12564
303	20240112	160100	9547342040	19040	19040	19040	19040	0
304	20240112	160000	9547342040	19040	19040	19040	19040	0
305	20240112	155900	9547342040	19040	19040	19040	19040	0
306	20240112	155800	9547342040	19040	19040	19040	19040	0
307	20240112	155700	9547342040	19040	19040	19040	19040	0
308	20240112	155600	9547342040	19040	19040	19040	19040	0
309	20240112	155500	9547342040	19040	19040	19040	19040	0
310	20240112	155400	9547342040	19040	19040	19040	19040	0
311	20240112	155300	9547342040	19040	19040	19040	19040	0
312	20240112	155200	9547342040	19040	19040	19040	19040	0
313	20240112	155100	9547342040	19040	19040	19040	19040	0
314	20240112	155000	9547342040	19040	19040	19040	19040	0
315	20240112	154900	9547342040	19040	19040	19040	19040	0
316	20240112	154800	9547342040	19040	19040	19040	19040	0
317	20240112	154700	9547342040	19040	19040	19040	19040	0
318	20240112	154600	9547342040	19040	19040	19040	19040	0
319	20240112	154500	9547342040	19040	19040	19040	19040	0
320	20240112	154400	9547342040	19040	19040	19040	19040	0
321	20240112	154300	9547342040	19040	19040	19040	19040	0
322	20240112	154200	9547342040	19040	19040	19040	19040	0
323	20240112	154100	9547342040	19040	19040	19040	19040	0
324	20240112	154000	9547342040	19040	19040	19040	19040	0
325	20240112	153900	9547342040	19040	19040	19040	19040	0
326	20240112	153800	9547342040	19040	19040	19040	19040	0
327	20240112	153700	9547342040	19040	19040	19040	19040	0
328	20240112	153600	9547342040	19040	19040	19040	19040	0
329	20240112	153500	9547342040	19040	19040	19040	19040	0
330	20240112	153400	9547342040	19040	19040	19040	19040	0
331	20240112	153300	9547342040	19040	19040	19040	19040	0
332	20240112	153200	9547342040	19040	19040	19040	19040	12564
333	20240112	153100	9547342040	19040	19040	19040	19040	0
334	20240112	153000	9547342040	19040	19040	19040	19040	12564
335	20240112	152900	9308123480	19030	19030	19030	19030	0
336	20240112	152800	9308123480	19030	19030	19030	19030	0
337	20240112	152700	9308123480	19030	19030	19030	19030	0
338	20240112	152600	9308123480	19030	19030	19030	19030	0
339	20240112	152500	9308123480	19030	19030	19030	19030	0
340	20240112	152400	9308123480	19030	19030	19030	19030	0
341	20240112	152300	9308123480	19030	19030	19030	19030	0
342	20240112	152200	9308123480	19030	19030	19030	19030	0
343	20240112	152100	9308123480	19030	19030	19030	19030	0
344	20240112	152000	9308123480	19030	19030	19030	19030	0
345	20240112	151900	9308123480	19030	19050	19070	19010	5617
346	20240112	151800	9201231080	19050	19040	19080	19030	12331
347	20240112	151700	8966253990	19040	19000	19040	19000	5226
348	20240112	151600	8866847080	19000	19010	19010	19000	4607
349	20240112	151500	8779274080	19000	18990	19010	18980	7516
350	20240112	151400	8636458000	18990	18950	18990	18950	2099
351	20240112	151300	8596631690	18950	18920	18970	18910	8233
352	20240112	151200	8440710420	18920	18890	18920	18890	2676
353	20240112	151100	8390128490	18890	18870	18890	18870	1940
354	20240112	151000	8353494430	18860	18840	18870	18830	1505
355	20240112	150900	8325129670	18830	18830	18840	18830	781
356	20240112	150800	8310419790	18830	18810	18830	18800	2464
357	20240112	150700	8264057720	18810	18810	18820	18800	226
358	20240112	150600	8259807110	18800	18800	18810	18790	1584
359	20240112	150500	8230017720	18800	18800	18800	18800	1031
360	20240112	150400	8210634920	18800	18790	18800	18780	940
361	20240112	150300	8192975950	18790	18790	18790	18780	1865
362	20240112	150200	8157949670	18790	18770	18790	18770	206
363	20240112	150100	8154081480	18770	18770	18780	18770	743
364	20240112	150000	8140129790	18780	18780	18780	18770	1214
365	20240112	145900	8117336530	18780	18780	18780	18770	315
366	20240112	145800	8111421060	18770	18780	18780	18770	114
367	20240112	145700	8109280360	18770	18770	18770	18770	269
368	20240112	145600	8104231230	18760	18760	18760	18760	456
369	20240112	145500	8095676670	18760	18770	18770	18760	734
370	20240112	145400	8081903200	18760	18780	18780	18760	532
371	20240112	145300	8071918660	18780	18780	18780	18760	352
372	20240112	145200	8065310340	18780	18770	18780	18770	287
373	20240112	145100	8059920830	18780	18790	18790	18760	588
374	20240112	145000	8048880260	18790	18770	18790	18760	197
375	20240112	144900	8045182750	18770	18780	18790	18770	172
376	20240112	144800	8041952450	18760	18760	18760	18750	3042
377	20240112	144700	7984885890	18760	18770	18770	18750	1044
378	20240112	144600	7965301670	18760	18770	18770	18760	186
379	20240112	144500	7961811030	18770	18820	18820	18770	3696
380	20240112	144400	7892322340	18820	18820	18820	18810	568
381	20240112	144300	7881634980	18820	18810	18820	18800	305
382	20240112	144200	7875899340	18810	18800	18810	18800	660
383	20240112	144100	7863489220	18800	18800	18800	18790	673
384	20240112	144000	7850841120	18790	18790	18800	18780	782
385	20240112	143900	7836144480	18790	18790	18790	18780	678
386	20240112	143800	7823406420	18790	18790	18790	18780	488
387	20240112	143700	7814238800	18780	18770	18790	18770	936
388	20240112	143600	7796661800	18770	18770	18770	18760	84
389	20240112	143500	7795085190	18760	18770	18770	18750	1065
390	20240112	143400	7775107610	18760	18770	18770	18750	327
391	20240112	143300	7768973860	18760	18760	18770	18760	399
392	20240112	143200	7761488250	18760	18760	18760	18760	197
393	20240112	143100	7757792530	18750	18760	18760	18740	176
394	20240112	143000	7754493530	18740	18740	18750	18740	230
395	20240112	142900	7750182680	18740	18750	18750	18730	147
396	20240112	142800	7747428450	18750	18740	18750	18730	306
397	20240112	142700	7741696110	18740	18730	18750	18730	1998
398	20240112	142600	7704254010	18730	18730	18740	18730	700
399	20240112	142500	7691142550	18730	18730	18730	18720	206
400	20240112	142400	7687284360	18730	18730	18740	18730	801
401	20240112	142300	7672280620	18730	18740	18740	18720	501
402	20240112	142200	7662895420	18740	18740	18750	18730	307
403	20240112	142100	7657141440	18750	18750	18750	18740	202
404	20240112	142000	7653355190	18750	18740	18750	18740	42
405	20240112	141900	7652567890	18740	18730	18740	18730	461
406	20240112	141800	7643933180	18720	18760	18760	18720	90
407	20240112	141700	7642246180	18720	18730	18760	18720	45
408	20240112	141600	7641403020	18720	18710	18720	18710	1185
409	20240112	141500	7619230850	18710	18710	18720	18710	626
410	20240112	141400	7607516060	18710	18750	18750	18710	1325
411	20240112	141300	7582693790	18750	18760	18760	18750	473
412	20240112	141200	7573822660	18750	18760	18760	18750	230
413	20240112	141100	7569508950	18750	18760	18760	18750	218
414	20240112	141000	7565421410	18760	18760	18770	18750	2527
415	20240112	140900	7518024540	18760	18770	18770	18760	218
416	20240112	140800	7513932890	18760	18780	18780	18760	101
417	20240112	140700	7512037140	18760	18770	18780	18760	490
418	20240112	140600	7502840300	18780	18790	18790	18770	618
419	20240112	140500	7491238950	18790	18770	18790	18760	230
420	20240112	140400	7486922450	18780	18820	18820	18770	1186
421	20240112	140300	7464652440	18790	18820	18830	18790	273
422	20240112	140200	7459517410	18820	18800	18830	18800	557
423	20240112	140100	7449042450	18790	18790	18800	18780	610
424	20240112	140000	7437579900	18790	18780	18820	18780	509
425	20240112	135900	7428018040	18780	18820	18820	18770	384
426	20240112	135800	7420797830	18830	18840	18840	18820	595
427	20240112	135700	7409594340	18840	18830	18840	18820	744
428	20240112	135600	7395585180	18830	18820	18840	18820	381
429	20240112	135500	7388412870	18840	18770	18850	18770	203
430	20240112	135400	7384590480	18850	18860	18860	18780	1427
431	20240112	135300	7357690150	18870	18890	18900	18860	1926
432	20240112	135200	7321321520	18910	18880	18910	18880	3783
433	20240112	135100	7249843020	18880	18810	18880	18780	8910
434	20240112	135000	7082013990	18800	18770	18800	18760	2072
435	20240112	134900	7043071970	18760	18760	18770	18760	1592
436	20240112	134800	7013192080	18750	18750	18750	18740	1298
437	20240112	134700	6988854710	18750	18760	18760	18750	93
438	20240112	134600	6987110740	18760	18760	18760	18760	484
439	20240112	134500	6978030900	18760	18740	18760	18740	288
440	20240112	134400	6972630600	18740	18720	18740	18720	863
441	20240112	134300	6956461670	18720	18720	18730	18720	820
442	20240112	134200	6941106950	18730	18720	18730	18720	75
443	20240112	134100	6939702940	18720	18720	18720	18710	280
444	20240112	134000	6934462130	18710	18730	18730	18710	1376
445	20240112	133900	6908703600	18730	18730	18730	18720	4148
446	20240112	133800	6831022060	18730	18730	18740	18730	136
447	20240112	133700	6828474730	18710	18700	18710	18700	1858
448	20240112	133600	6793718910	18710	18700	18710	18700	944
449	20240112	133500	6776065450	18700	18700	18710	18690	2099
450	20240112	133400	6736815180	18700	18690	18740	18680	1602
451	20240112	133300	6706859880	18690	18680	18700	18680	516
452	20240112	133200	6697217850	18680	18690	18690	18680	889
453	20240112	133100	6680604040	18680	18690	18690	18680	833
454	20240112	133000	6665036690	18690	18710	18760	18690	306
455	20240112	132900	6659314190	18710	18670	18710	18670	620
456	20240112	132800	6647735620	18680	18710	18710	18680	2340
457	20240112	132700	6603999710	18710	18710	18750	18700	595
458	20240112	132600	6592867280	18700	18710	18710	18690	379
459	20240112	132500	6585780690	18760	18690	18760	18680	863
460	20240112	132400	6569642100	18690	18690	18690	18680	334
461	20240112	132300	6563399840	18690	18690	18690	18680	743
462	20240112	132200	6549513280	18690	18700	18700	18690	724
463	20240112	132100	6535977890	18690	18670	18700	18670	222
464	20240112	132000	6531828760	18670	18660	18670	18660	677
465	20240112	131900	6519192520	18670	18670	18670	18660	1143
466	20240112	131800	6497856490	18670	18680	18680	18670	340
467	20240112	131700	6491508390	18680	18700	18700	18660	3075
468	20240112	131600	6434095800	18700	18710	18710	18700	672
469	20240112	131500	6421526270	18710	18710	18710	18700	70
470	20240112	131400	6420216660	18700	18700	18700	18690	427
471	20240112	131300	6412232410	18700	18700	18700	18680	315
472	20240112	131200	6406344620	18690	18680	18690	18680	195
473	20240112	131100	6402701540	18680	18700	18700	18670	666
474	20240112	131000	6390263510	18700	18670	18700	18660	746
475	20240112	130900	6376329320	18670	18670	18670	18660	894
476	20240112	130800	6359641330	18660	18710	18710	18660	6310
477	20240112	130700	6241779440	18710	18770	18770	18710	327
478	20240112	130600	6235653140	18720	18720	18720	18710	237
479	20240112	130500	6231216580	18710	18730	18730	18710	309
480	20240112	130400	6225432870	18730	18720	18790	18720	62
481	20240112	130300	6224269900	18730	18720	18730	18710	113
482	20240112	130200	6222154190	18720	18730	18730	18710	400
483	20240112	130100	6214667390	18720	18730	18730	18720	167
484	20240112	130000	6211539540	18730	18720	18790	18720	63
485	20240112	125900	6210359090	18710	18790	18790	18710	1130
486	20240112	125800	6189185640	18800	18770	18800	18770	2160
487	20240112	125700	6148601700	18720	18720	18720	18720	173
488	20240112	125600	6145363140	18710	18720	18720	18710	578
489	20240112	125500	6134548200	18710	18780	18780	18700	340
490	20240112	125400	6128178600	18780	18790	18790	18780	247
491	20240112	125300	6123538800	18790	18800	18800	18780	153
492	20240112	125200	6120664050	18800	18740	18800	18740	4242
493	20240112	125100	6041003040	18730	18700	18730	18700	704
494	20240112	125000	6027818560	18670	18660	18730	18660	1410
495	20240112	124900	6001463050	18660	18690	18690	18660	750
496	20240112	124800	5987454990	18660	18690	18690	18650	118
497	20240112	124700	5985253850	18640	18660	18690	18630	485
498	20240112	124600	5976208620	18640	18650	18650	18640	597
499	20240112	124500	5965076920	18650	18630	18650	18630	218
500	20240112	124400	5961014480	18640	18640	18640	18630	689
501	20240112	124300	5948173950	18640	18650	18650	18640	961
502	20240112	124200	5930260800	18650	18670	18670	18640	3174
503	20240112	124100	5871059220	18670	18670	18670	18660	431
504	20240112	124000	5863013800	18670	18670	18670	18660	221
505	20240112	123900	5858889890	18670	18670	18670	18660	344
506	20240112	123800	5852467440	18670	18680	18680	18660	1206
507	20240112	123700	5829953350	18680	18660	18680	18660	89
508	20240112	123600	5828292150	18660	18660	18660	18650	873
509	20240112	123500	5812008050	18660	18710	18710	18660	5903
510	20240112	123400	5701699000	18710	18710	18710	18710	136
511	20240112	123300	5699154440	18720	18720	18720	18720	5
512	20240112	123200	5699060840	18730	18710	18730	18700	561
513	20240112	123100	5688563020	18700	18700	18710	18700	130
514	20240112	123000	5686131300	18710	18730	18730	18710	476
515	20240112	122900	5677222520	18730	18740	18740	18730	741
516	20240112	122800	5663340150	18740	18740	18740	18740	236
517	20240112	122700	5658917510	18740	18750	18750	18730	229
518	20240112	122600	5654626530	18730	18740	18740	18730	630
519	20240112	122500	5642823740	18740	18750	18750	18730	1229
520	20240112	122400	5619798490	18750	18760	18760	18740	425
521	20240112	122300	5611830720	18750	18770	18770	18750	385
522	20240112	122200	5604609450	18770	18770	18770	18770	1
523	20240112	122100	5604590680	18770	18770	18780	18770	206
524	20240112	122000	5600724050	18770	18780	18780	18770	163
525	20240112	121900	5597663490	18780	18770	18780	18760	134
526	20240112	121800	5595147990	18760	18750	18760	18750	308
527	20240112	121700	5589372010	18760	18760	18760	18760	112
528	20240112	121600	5587270890	18770	18760	18770	18740	214
529	20240112	121500	5583257000	18750	18750	18750	18740	1425
530	20240112	121400	5556539600	18760	18760	18760	18750	110
531	20240112	121300	5554476070	18760	18750	18760	18750	143
532	20240112	121200	5551794270	18740	18760	18760	18740	251
533	20240112	121100	5547088610	18760	18760	18760	18760	155
534	20240112	121000	5544180810	18760	18750	18760	18750	130
535	20240112	120900	5541742300	18760	18740	18760	18740	222
536	20240112	120800	5537581610	18750	18760	18760	18750	816
537	20240112	120700	5522281350	18760	18750	18760	18750	134
538	20240112	120600	5519768010	18760	18770	18770	18760	1541
539	20240112	120500	5490851100	18780	18780	18790	18780	64
540	20240112	120400	5489649170	18770	18790	18790	18770	1163
541	20240112	120300	5467816540	18790	18810	18810	18790	430
542	20240112	120200	5459733830	18810	18800	18810	18800	87
543	20240112	120100	5458097370	18800	18790	18810	18790	616
544	20240112	120000	5446519810	18790	18800	18810	18790	1735
545	20240112	115900	5413915300	18800	18820	18820	18800	245
546	20240112	115800	5409308920	18820	18830	18830	18800	61
547	20240112	115700	5408161850	18800	18800	18800	18790	279
548	20240112	115600	5402918050	18800	18800	18830	18790	767
549	20240112	115500	5388493650	18800	18820	18820	18790	676
550	20240112	115400	5375776670	18820	18820	18830	18820	1057
551	20240112	115300	5355883080	18830	18830	18840	18820	406
552	20240112	115200	5348236260	18820	18830	18840	18820	625
553	20240112	115100	5336468530	18830	18820	18830	18820	833
554	20240112	115000	5320784230	18830	18830	18840	18810	1769
555	20240112	114900	5287481120	18830	18810	18830	18810	1475
556	20240112	114800	5259718610	18810	18790	18810	18770	2374
557	20240112	114700	5215098290	18790	18740	18790	18740	4986
558	20240112	114600	5121495430	18740	18730	18740	18730	56
559	20240112	114500	5120446290	18740	18730	18740	18720	971
560	20240112	114400	5102255810	18720	18720	18730	18720	674
561	20240112	114300	5089637740	18710	18720	18720	18710	49
562	20240112	114200	5088720820	18710	18720	18720	18710	345
563	20240112	114100	5082265350	18720	18720	18720	18710	176
564	20240112	114000	5078970930	18730	18740	18740	18730	113
565	20240112	113900	5076853870	18740	18750	18750	18740	203
566	20240112	113800	5073047820	18750	18710	18750	18710	1163
567	20240112	113700	5051279060	18700	18710	18710	18700	141
568	20240112	113600	5048642250	18700	18710	18710	18700	705
569	20240112	113500	5035454030	18720	18710	18720	18710	224
570	20240112	113400	5031262110	18710	18700	18710	18700	463
571	20240112	113300	5022599840	18700	18700	18710	18700	483
572	20240112	113200	5013566740	18700	18710	18710	18700	136
573	20240112	113100	5011023510	18700	18720	18720	18700	982
574	20240112	113000	4992652310	18710	18730	18730	18710	426
575	20240112	112900	4984679660	18720	18710	18720	18700	335
576	20240112	112800	4978411670	18710	18710	18710	18700	105
577	20240112	112700	4976447150	18710	18710	18730	18700	257
578	20240112	112600	4971640080	18710	18710	18710	18700	138
579	20240112	112500	4969058800	18710	18710	18710	18700	94
580	20240112	112400	4967300140	18730	18750	18750	18730	181
581	20240112	112300	4963907700	18750	18750	18760	18750	115
582	20240112	112200	4961751420	18760	18750	18760	18750	536
583	20240112	112100	4951696400	18760	18760	18760	18750	519
584	20240112	112000	4941961410	18760	18730	18760	18710	424
585	20240112	111900	4934016530	18730	18690	18730	18690	57
586	20240112	111800	4932949380	18650	18650	18670	18640	1946
587	20240112	111700	4896640110	18650	18660	18670	18650	2293
588	20240112	111600	4853872410	18660	18670	18700	18660	697
589	20240112	111500	4840855610	18670	18700	18700	18660	375
590	20240112	111400	4833850450	18730	18730	18740	18730	67
591	20240112	111300	4832595430	18730	18690	18730	18690	275
592	20240112	111200	4827452570	18690	18720	18720	18650	2548
593	20240112	111100	4779836540	18720	18720	18730	18710	1135
594	20240112	111000	4758589430	18710	18740	18740	18710	2015
595	20240112	110900	4720849550	18740	18730	18790	18730	879
596	20240112	110800	4704381380	18720	18720	18800	18710	3073
597	20240112	110700	4646749330	18720	18650	18720	18650	1986
598	20240112	110600	4609625940	18660	18650	18690	18650	1212
599	20240112	110500	4587005400	18640	18670	18670	18640	1553
600	20240112	110400	4558040080	18670	18700	18700	18670	849
601	20240112	110300	4542178960	18700	18670	18700	18670	1162
602	20240112	110200	4520463360	18670	18650	18680	18650	172
603	20240112	110100	4517252680	18660	18650	18660	18650	737
604	20240112	110000	4503507510	18650	18610	18650	18610	613
605	20240112	105900	4492089220	18620	18620	18630	18620	419
606	20240112	105800	4484286070	18620	18620	18620	18610	292
607	20240112	105700	4478850030	18620	18600	18620	18590	513
608	20240112	105600	4469309050	18600	18590	18600	18580	1072
609	20240112	105500	4449372030	18600	18610	18610	18600	360
610	20240112	105400	4442674380	18630	18590	18630	18580	717
611	20240112	105300	4429345000	18590	18630	18630	18590	1715
612	20240112	105200	4397442050	18630	18580	18630	18570	298
613	20240112	105100	4391904880	18580	18600	18600	18580	703
614	20240112	105000	4378836790	18610	18630	18630	18610	973
615	20240112	104900	4360720630	18630	18600	18630	18600	1788
616	20240112	104800	4327448000	18600	18600	18610	18600	672
617	20240112	104700	4314948300	18600	18600	18600	18600	83
618	20240112	104600	4313404500	18610	18550	18610	18550	451
619	20240112	104500	4305037220	18540	18610	18610	18540	621
620	20240112	104400	4293508350	18600	18580	18600	18580	532
621	20240112	104300	4283615530	18570	18540	18570	18530	839
622	20240112	104200	4268061380	18540	18540	18540	18530	351
623	20240112	104100	4261554100	18540	18540	18550	18540	255
624	20240112	104000	4256826300	18540	18540	18560	18530	1455
625	20240112	103900	4229849670	18540	18530	18540	18530	236
626	20240112	103800	4225475400	18540	18550	18560	18530	1503
627	20240112	103700	4197591840	18560	18540	18560	18530	1108
628	20240112	103600	4177048360	18540	18530	18540	18520	651
629	20240112	103500	4164985510	18530	18520	18540	18520	131
630	20240112	103400	4162559310	18520	18520	18530	18510	527
631	20240112	103300	4152798980	18530	18500	18540	18500	225
632	20240112	103200	4148631480	18490	18470	18500	18470	872
633	20240112	103100	4132516030	18480	18500	18500	18480	2645
634	20240112	103000	4083589370	18510	18500	18510	18500	136
635	20240112	102900	4081073010	18510	18510	18510	18500	83
636	20240112	102800	4079536760	18500	18500	18520	18490	370
637	20240112	102700	4072690440	18500	18490	18500	18490	667
638	20240112	102600	4060353590	18490	18500	18500	18490	431
639	20240112	102500	4052383390	18500	18510	18510	18500	2018
640	20240112	102400	4015048490	18510	18510	18510	18500	1048
641	20240112	102300	3995650020	18510	18510	18510	18500	464
642	20240112	102200	3987061420	18500	18550	18550	18500	1648
643	20240112	102100	3956515610	18540	18490	18540	18490	1686
644	20240112	102000	3925328750	18480	18500	18500	18470	520
645	20240112	101900	3915719000	18470	18500	18500	18460	1730
646	20240112	101800	3883741900	18510	18510	18510	18500	271
647	20240112	101700	3878725790	18500	18510	18520	18500	1639
648	20240112	101600	3848395290	18510	18560	18560	18500	819
649	20240112	101500	3833227260	18540	18540	18550	18530	861
650	20240112	101400	3817261420	18540	18490	18540	18480	1100
651	20240112	101300	3796900430	18510	18510	18510	18470	1935
652	20240112	101200	3761130720	18510	18490	18520	18490	259
653	20240112	101100	3756341260	18490	18480	18520	18480	244
654	20240112	101000	3751831690	18450	18520	18530	18450	3007
655	20240112	100900	3696262570	18520	18500	18530	18470	242
656	20240112	100800	3691786160	18500	18460	18500	18450	3959
657	20240112	100700	3618669260	18450	18440	18450	18430	2892
658	20240112	100600	3565325370	18450	18500	18500	18440	3737
659	20240112	100500	3496353620	18500	18510	18510	18470	304
660	20240112	100400	3490737990	18470	18550	18560	18470	1366
661	20240112	100300	3465465880	18550	18500	18550	18500	171
662	20240112	100200	3462298640	18510	18540	18550	18510	327
663	20240112	100100	3456242920	18530	18460	18530	18460	3036
664	20240112	100000	3400095940	18460	18470	18470	18440	1053
665	20240112	095900	3380665680	18470	18470	18480	18460	1634
666	20240112	095800	3350483040	18480	18500	18500	18480	495
667	20240112	095700	3341326740	18500	18440	18500	18420	5315
668	20240112	095600	3243350680	18440	18450	18450	18440	1548
669	20240112	095500	3214801020	18450	18460	18470	18440	6432
670	20240112	095400	3096092130	18460	18520	18520	18450	21167
671	20240112	095300	2704654100	18530	18530	18530	18520	2284
672	20240112	095200	2662346300	18540	18540	18540	18530	952
673	20240112	095100	2644704910	18540	18570	18570	18540	4185
674	20240112	095000	2567059360	18570	18600	18600	18570	2091
675	20240112	094900	2528215380	18580	18610	18610	18580	1173
676	20240112	094800	2506403680	18610	18610	18610	18600	818
677	20240112	094700	2491184120	18600	18610	18640	18600	505
678	20240112	094600	2481788660	18610	18630	18630	18600	1677
679	20240112	094500	2450574710	18640	18630	18650	18630	816
680	20240112	094400	2435367700	18630	18630	18630	18620	334
681	20240112	094300	2429148290	18630	18660	18660	18630	1207
682	20240112	094200	2406636420	18670	18660	18670	18650	375
683	20240112	094100	2399636120	18650	18610	18670	18610	2122
684	20240112	094000	2360074520	18640	18560	18640	18550	5275
685	20240112	093900	2262055610	18560	18600	18600	18550	2418
686	20240112	093800	2217183290	18600	18600	18610	18560	424
687	20240112	093700	2209305980	18600	18570	18600	18550	2104
688	20240112	093600	2170246380	18570	18610	18610	18570	6696
689	20240112	093500	2045715940	18610	18620	18630	18600	6330
690	20240112	093400	1927896340	18620	18630	18630	18620	235
691	20240112	093300	1923520080	18630	18620	18630	18610	2340
692	20240112	093200	1879950450	18630	18650	18650	18630	1774
693	20240112	093100	1846880830	18660	18660	18660	18650	939
694	20240112	093000	1829365200	18660	18660	18670	18650	2979
695	20240112	092900	1773763050	18660	18670	18670	18650	2787
696	20240112	092800	1721755570	18670	18700	18730	18670	2634
697	20240112	092700	1672504880	18710	18730	18740	18710	2021
698	20240112	092600	1634670770	18720	18740	18750	18720	3562
699	20240112	092500	1567960090	18740	18810	18820	18740	1244
700	20240112	092400	1544597020	18820	18800	18830	18790	3350
701	20240112	092300	1481611970	18790	18710	18790	18710	878
702	20240112	092200	1465162260	18750	18700	18750	18700	3475
703	20240112	092100	1400086280	18650	18640	18730	18640	9390
704	20240112	092000	1224740840	18640	18620	18650	18610	1635
705	20240112	091900	1194286220	18620	18610	18660	18610	2379
706	20240112	091800	1149957660	18600	18640	18640	18600	7064
707	20240112	091700	1018418480	18640	18630	18650	18620	1349
708	20240112	091600	993293670	18630	18630	18650	18620	2119
709	20240112	091500	953797140	18630	18650	18660	18610	5142
710	20240112	091400	858002520	18660	18680	18680	18660	1613
711	20240112	091300	827886640	18680	18700	18700	18650	3972
712	20240112	091200	753722660	18700	18700	18730	18690	851
713	20240112	091100	737809400	18700	18700	18740	18700	2854
714	20240112	091000	684435380	18700	18700	18740	18690	5356
715	20240112	090900	584259010	18690	18740	18740	18690	3639
716	20240112	090800	516177880	18740	18790	18790	18740	1527
717	20240112	090700	487526510	18790	18810	18850	18790	2354
718	20240112	090600	443263660	18800	18800	18820	18790	2933
719	20240112	090500	388127260	18800	18820	18820	18720	3059
720	20240112	090400	330704060	18820	18820	18840	18810	3798
721	20240112	090300	259208390	18820	18850	18870	18800	1595
722	20240112	090200	229167350	18850	18860	18890	18830	2100
723	20240112	090100	189530480	18850	18720	18850	18650	5966
724	20240112	090000	77790310	18700	18750	18750	18700	4005