KissMeData/020000/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190600	757035070	18500	18500	18500	18500	2792
3	20240118	190500	757035070	18500	18500	18500	18500	0
4	20240118	190400	757035070	18500	18500	18500	18500	0
5	20240118	190300	757035070	18500	18500	18500	18500	0
6	20240118	190200	757035070	18500	18500	18500	18500	0
7	20240118	190100	757035070	18500	18500	18500	18500	0
8	20240118	190000	757035070	18500	18500	18500	18500	0
9	20240118	185900	757035070	18500	18500	18500	18500	0
10	20240118	185800	757035070	18500	18500	18500	18500	0
11	20240118	185700	757035070	18500	18500	18500	18500	0
12	20240118	185600	757035070	18500	18500	18500	18500	0
13	20240118	185500	757035070	18500	18500	18500	18500	0
14	20240118	185400	757035070	18500	18500	18500	18500	0
15	20240118	185300	757035070	18500	18500	18500	18500	0
16	20240118	185200	757035070	18500	18500	18500	18500	0
17	20240118	185100	757035070	18500	18500	18500	18500	0
18	20240118	185000	757035070	18500	18500	18500	18500	0
19	20240118	184900	757035070	18500	18500	18500	18500	0
20	20240118	184800	757035070	18500	18500	18500	18500	0
21	20240118	184700	757035070	18500	18500	18500	18500	0
22	20240118	184600	757035070	18500	18500	18500	18500	0
23	20240118	184500	757035070	18500	18500	18500	18500	0
24	20240118	184400	757035070	18500	18500	18500	18500	0
25	20240118	184300	757035070	18500	18500	18500	18500	0
26	20240118	184200	757035070	18500	18500	18500	18500	0
27	20240118	184100	757035070	18500	18500	18500	18500	0
28	20240118	184000	757035070	18500	18500	18500	18500	0
29	20240118	183900	757035070	18500	18500	18500	18500	0
30	20240118	183800	757035070	18500	18500	18500	18500	0
31	20240118	183700	757035070	18500	18500	18500	18500	0
32	20240118	183600	757035070	18500	18500	18500	18500	2792
33	20240118	183500	757035070	18500	18500	18500	18500	0
34	20240118	183400	757035070	18500	18500	18500	18500	0
35	20240118	183300	757035070	18500	18500	18500	18500	0
36	20240118	183200	757035070	18500	18500	18500	18500	0
37	20240118	183100	757035070	18500	18500	18500	18500	0
38	20240118	183000	757035070	18500	18500	18500	18500	0
39	20240118	182900	757035070	18500	18500	18500	18500	0
40	20240118	182800	757035070	18500	18500	18500	18500	0
41	20240118	182700	757035070	18500	18500	18500	18500	0
42	20240118	182600	757035070	18500	18500	18500	18500	0
43	20240118	182500	757035070	18500	18500	18500	18500	0
44	20240118	182400	757035070	18500	18500	18500	18500	0
45	20240118	182300	757035070	18500	18500	18500	18500	0
46	20240118	182200	757035070	18500	18500	18500	18500	0
47	20240118	182100	757035070	18500	18500	18500	18500	0
48	20240118	182000	757035070	18500	18500	18500	18500	0
49	20240118	181900	757035070	18500	18500	18500	18500	0
50	20240118	181800	757035070	18500	18500	18500	18500	0
51	20240118	181700	757035070	18500	18500	18500	18500	0
52	20240118	181600	757035070	18500	18500	18500	18500	0
53	20240118	181500	757035070	18500	18500	18500	18500	0
54	20240118	181400	757035070	18500	18500	18500	18500	0
55	20240118	181300	757035070	18500	18500	18500	18500	0
56	20240118	181200	757035070	18500	18500	18500	18500	0
57	20240118	181100	757035070	18500	18500	18500	18500	0
58	20240118	181000	757035070	18500	18500	18500	18500	0
59	20240118	180900	757035070	18500	18500	18500	18500	0
60	20240118	180800	757035070	18500	18500	18500	18500	0
61	20240118	180700	757035070	18500	18500	18500	18500	0
62	20240118	180600	757035070	18500	18500	18500	18500	2792
63	20240118	180500	757035070	18500	18500	18500	18500	0
64	20240118	180400	757035070	18500	18500	18500	18500	0
65	20240118	180300	757035070	18500	18500	18500	18500	0
66	20240118	180200	757035070	18500	18500	18500	18500	0
67	20240118	180100	757035070	18500	18500	18500	18500	0
68	20240118	180000	757035070	18500	18500	18500	18500	0
69	20240118	175900	757035070	18500	18500	18500	18500	0
70	20240118	175800	757035070	18500	18500	18500	18500	0
71	20240118	175700	757035070	18500	18500	18500	18500	0
72	20240118	175600	757035070	18500	18500	18500	18500	0
73	20240118	175500	757035070	18500	18500	18500	18500	0
74	20240118	175400	757035070	18500	18500	18500	18500	0
75	20240118	175300	757035070	18500	18500	18500	18500	0
76	20240118	175200	757035070	18500	18500	18500	18500	0
77	20240118	175100	757035070	18500	18500	18500	18500	0
78	20240118	175000	757035070	18500	18500	18500	18500	0
79	20240118	174900	757035070	18500	18500	18500	18500	0
80	20240118	174800	757035070	18500	18500	18500	18500	0
81	20240118	174700	757035070	18500	18500	18500	18500	0
82	20240118	174600	757035070	18500	18500	18500	18500	0
83	20240118	174500	757035070	18500	18500	18500	18500	0
84	20240118	174400	757035070	18500	18500	18500	18500	0
85	20240118	174300	757035070	18500	18500	18500	18500	0
86	20240118	174200	757035070	18500	18500	18500	18500	0
87	20240118	174100	757035070	18500	18500	18500	18500	0
88	20240118	174000	757035070	18500	18500	18500	18500	0
89	20240118	173900	757035070	18500	18500	18500	18500	0
90	20240118	173800	757035070	18500	18500	18500	18500	0
91	20240118	173700	757035070	18500	18500	18500	18500	0
92	20240118	173600	757035070	18500	18500	18500	18500	2792
93	20240118	173500	757035070	18500	18500	18500	18500	0
94	20240118	173400	757035070	18500	18500	18500	18500	0
95	20240118	173300	757035070	18500	18500	18500	18500	0
96	20240118	173200	757035070	18500	18500	18500	18500	0
97	20240118	173100	757035070	18500	18500	18500	18500	0
98	20240118	173000	757035070	18500	18500	18500	18500	0
99	20240118	172900	757035070	18500	18500	18500	18500	0
100	20240118	172800	757035070	18500	18500	18500	18500	0
101	20240118	172700	757035070	18500	18500	18500	18500	0
102	20240118	172600	757035070	18500	18500	18500	18500	0
103	20240118	172500	757035070	18500	18500	18500	18500	0
104	20240118	172400	757035070	18500	18500	18500	18500	0
105	20240118	172300	757035070	18500	18500	18500	18500	0
106	20240118	172200	757035070	18500	18500	18500	18500	0
107	20240118	172100	757035070	18500	18500	18500	18500	0
108	20240118	172000	757035070	18500	18500	18500	18500	0
109	20240118	171900	757035070	18500	18500	18500	18500	0
110	20240118	171800	757035070	18500	18500	18500	18500	0
111	20240118	171700	757035070	18500	18500	18500	18500	0
112	20240118	171600	757035070	18500	18500	18500	18500	0
113	20240118	171500	757035070	18500	18500	18500	18500	0
114	20240118	171400	757035070	18500	18500	18500	18500	0
115	20240118	171300	757035070	18500	18500	18500	18500	0
116	20240118	171200	757035070	18500	18500	18500	18500	0
117	20240118	171100	757035070	18500	18500	18500	18500	0
118	20240118	171000	757035070	18500	18500	18500	18500	0
119	20240118	170900	757035070	18500	18500	18500	18500	0
120	20240118	170800	757035070	18500	18500	18500	18500	0
121	20240118	170700	757035070	18500	18500	18500	18500	0
122	20240118	170600	757035070	18500	18500	18500	18500	2792
123	20240118	170500	757035070	18500	18500	18500	18500	0
124	20240118	170400	757035070	18500	18500	18500	18500	0
125	20240118	170300	757035070	18500	18500	18500	18500	0
126	20240118	170200	757035070	18500	18500	18500	18500	0
127	20240118	170100	757035070	18500	18500	18500	18500	0
128	20240118	170000	757035070	18500	18500	18500	18500	0
129	20240118	165900	757035070	18500	18500	18500	18500	0
130	20240118	165800	757035070	18500	18500	18500	18500	0
131	20240118	165700	757035070	18500	18500	18500	18500	0
132	20240118	165600	757035070	18500	18500	18500	18500	0
133	20240118	165500	757035070	18500	18500	18500	18500	0
134	20240118	165400	757035070	18500	18500	18500	18500	0
135	20240118	165300	757035070	18500	18500	18500	18500	0
136	20240118	165200	757035070	18500	18500	18500	18500	0
137	20240118	165100	757035070	18500	18500	18500	18500	0
138	20240118	165000	757035070	18500	18500	18500	18500	0
139	20240118	164900	757035070	18500	18500	18500	18500	0
140	20240118	164800	757035070	18500	18500	18500	18500	0
141	20240118	164700	757035070	18500	18500	18500	18500	0
142	20240118	164600	757035070	18500	18500	18500	18500	0
143	20240118	164500	757035070	18500	18500	18500	18500	0
144	20240118	164400	757035070	18500	18500	18500	18500	0
145	20240118	164300	757035070	18500	18500	18500	18500	0
146	20240118	164200	757035070	18500	18500	18500	18500	0
147	20240118	164100	757035070	18500	18500	18500	18500	0
148	20240118	164000	757035070	18500	18500	18500	18500	0
149	20240118	163900	757035070	18500	18500	18500	18500	0
150	20240118	163800	757035070	18500	18500	18500	18500	0
151	20240118	163700	757035070	18500	18500	18500	18500	0
152	20240118	163600	757035070	18500	18500	18500	18500	2792
153	20240118	163500	757035070	18500	18500	18500	18500	0
154	20240118	163400	757035070	18500	18500	18500	18500	0
155	20240118	163300	757035070	18500	18500	18500	18500	0
156	20240118	163200	757035070	18500	18500	18500	18500	0
157	20240118	163100	757035070	18500	18500	18500	18500	0
158	20240118	163000	757035070	18500	18500	18500	18500	0
159	20240118	162900	757035070	18500	18500	18500	18500	0
160	20240118	162800	757035070	18500	18500	18500	18500	0
161	20240118	162700	757035070	18500	18500	18500	18500	0
162	20240118	162600	757035070	18500	18500	18500	18500	0
163	20240118	162500	757035070	18500	18500	18500	18500	0
164	20240118	162400	757035070	18500	18500	18500	18500	0
165	20240118	162300	757035070	18500	18500	18500	18500	0
166	20240118	162200	757035070	18500	18500	18500	18500	0
167	20240118	162100	757035070	18500	18500	18500	18500	0
168	20240118	162000	757035070	18500	18500	18500	18500	0
169	20240118	161900	757035070	18500	18500	18500	18500	0
170	20240118	161800	757035070	18500	18500	18500	18500	0
171	20240118	161700	757035070	18500	18500	18500	18500	0
172	20240118	161600	757035070	18500	18500	18500	18500	0
173	20240118	161500	757035070	18500	18500	18500	18500	0
174	20240118	161400	757035070	18500	18500	18500	18500	0
175	20240118	161300	757035070	18500	18500	18500	18500	0
176	20240118	161200	757035070	18500	18500	18500	18500	0
177	20240118	161100	757035070	18500	18500	18500	18500	0
178	20240118	161000	757035070	18500	18500	18500	18500	0
179	20240118	160900	757035070	18500	18500	18500	18500	0
180	20240118	160800	757035070	18500	18500	18500	18500	0
181	20240118	160700	757035070	18500	18500	18500	18500	0
182	20240118	160600	757035070	18500	18500	18500	18500	2792
183	20240118	160500	757035070	18500	18500	18500	18500	0
184	20240118	160400	757035070	18500	18500	18500	18500	0
185	20240118	160300	757035070	18500	18500	18500	18500	0
186	20240118	160200	757035070	18500	18500	18500	18500	0
187	20240118	160100	757035070	18500	18500	18500	18500	0
188	20240118	160000	757035070	18500	18500	18500	18500	0
189	20240118	155900	757035070	18500	18500	18500	18500	0
190	20240118	155800	757035070	18500	18500	18500	18500	0
191	20240118	155700	757035070	18500	18500	18500	18500	0
192	20240118	155600	757035070	18500	18500	18500	18500	0
193	20240118	155500	757035070	18500	18500	18500	18500	0
194	20240118	155400	757035070	18500	18500	18500	18500	0
195	20240118	155300	757035070	18500	18500	18500	18500	0
196	20240118	155200	757035070	18500	18500	18500	18500	0
197	20240118	155100	757035070	18500	18500	18500	18500	0
198	20240118	155000	757035070	18500	18500	18500	18500	0
199	20240118	154900	757035070	18500	18500	18500	18500	0
200	20240118	154800	757035070	18500	18500	18500	18500	0
201	20240118	154700	757035070	18500	18500	18500	18500	0
202	20240118	154600	757035070	18500	18500	18500	18500	0
203	20240118	154500	757035070	18500	18500	18500	18500	0
204	20240118	154400	757035070	18500	18500	18500	18500	0
205	20240118	154300	757035070	18500	18500	18500	18500	0
206	20240118	154200	757035070	18500	18500	18500	18500	0
207	20240118	154100	757035070	18500	18500	18500	18500	0
208	20240118	154000	757035070	18500	18500	18500	18500	0
209	20240118	153900	757035070	18500	18500	18500	18500	0
210	20240118	153800	757035070	18500	18500	18500	18500	0
211	20240118	153700	757035070	18500	18500	18500	18500	0
212	20240118	153600	757035070	18500	18500	18500	18500	2792
213	20240118	153500	757035070	18500	18500	18500	18500	0
214	20240118	153400	757035070	18500	18500	18500	18500	0
215	20240118	153300	757035070	18500	18500	18500	18500	0
216	20240118	153200	757035070	18500	18500	18500	18500	0
217	20240118	153100	757035070	18500	18500	18500	18500	0
218	20240118	153000	757035070	18500	18500	18500	18500	2792
219	20240118	152900	705383070	18520	18520	18520	18520	0
220	20240118	152800	705383070	18520	18520	18520	18520	0
221	20240118	152700	705383070	18520	18520	18520	18520	0
222	20240118	152600	705383070	18520	18520	18520	18520	0
223	20240118	152500	705383070	18520	18520	18520	18520	0
224	20240118	152400	705383070	18520	18520	18520	18520	0
225	20240118	152300	705383070	18520	18520	18520	18520	0
226	20240118	152200	705383070	18520	18520	18520	18520	0
227	20240118	152100	705383070	18520	18520	18520	18520	0
228	20240118	152000	705383070	18520	18520	18520	18520	0
229	20240118	151900	705383070	18520	18540	18540	18520	66
230	20240118	151800	704160730	18540	18540	18540	18530	56
231	20240118	151700	703122980	18530	18530	18530	18530	5
232	20240118	151600	703030330	18530	18530	18530	18520	76
233	20240118	151500	701622160	18530	18560	18560	18530	29
234	20240118	151400	701084530	18550	18530	18550	18520	132
235	20240118	151300	698638790	18530	18520	18530	18520	3
236	20240118	151200	698583220	18530	18530	18530	18530	16
237	20240118	151100	698286740	18530	18500	18530	18500	190
238	20240118	151000	694769150	18500	18500	18500	18500	11
239	20240118	150900	694565650	18510	18520	18520	18510	47
240	20240118	150800	693695660	18510	18500	18510	18500	152
241	20240118	150700	690882360	18510	18500	18510	18500	24
242	20240118	150600	690438350	18510	18510	18510	18500	47
243	20240118	150500	689568780	18510	18520	18520	18510	2
244	20240118	150400	689531750	18520	18520	18520	18520	1
245	20240118	150300	689513230	18520	18510	18520	18510	4
246	20240118	150200	689439180	18520	18510	18520	18500	139
247	20240118	150100	686866550	18500	18500	18500	18500	0
248	20240118	150000	686866550	18500	18500	18500	18500	1
249	20240118	145900	686848050	18500	18510	18510	18500	50
250	20240118	145800	685922580	18500	18510	18510	18500	14
251	20240118	145700	685663570	18510	18520	18520	18510	2
252	20240118	145600	685626540	18500	18510	18510	18500	27
253	20240118	145500	685126780	18510	18510	18510	18510	111
254	20240118	145400	683072170	18500	18510	18510	18500	36
255	20240118	145300	682406050	18500	18500	18500	18500	20
256	20240118	145200	682036050	18510	18510	18510	18510	2
257	20240118	145100	681999030	18500	18500	18500	18500	10
258	20240118	145000	681814030	18500	18490	18500	18490	435
259	20240118	144900	673770110	18490	18480	18490	18480	48
260	20240118	144800	672883060	18490	18480	18490	18480	45
261	20240118	144700	672051450	18490	18480	18490	18480	57
262	20240118	144600	670998080	18480	18490	18490	18480	30
263	20240118	144500	670443570	18480	18490	18490	18480	35
264	20240118	144400	669796760	18490	18500	18500	18490	73
265	20240118	144300	668446980	18490	18490	18490	18490	46
266	20240118	144200	667596440	18490	18490	18490	18480	62
267	20240118	144100	666450160	18490	18490	18490	18490	1
268	20240118	144000	666431670	18490	18490	18490	18480	66
269	20240118	143900	665211370	18480	18480	18480	18480	25
270	20240118	143800	664749370	18480	18490	18490	18480	30
271	20240118	143700	664194960	18490	18480	18490	18480	24
272	20240118	143600	663751430	18480	18490	18490	18480	23
273	20240118	143500	663326380	18480	18480	18490	18480	32
274	20240118	143400	662735010	18480	18490	18490	18480	21
275	20240118	143300	662346920	18480	18480	18490	18480	34
276	20240118	143200	661718590	18480	18480	18480	18480	10
277	20240118	143100	661533790	18490	18480	18490	18480	10
278	20240118	143000	661348980	18490	18480	18490	18480	10
279	20240118	142900	661164170	18490	18480	18490	18480	2
280	20240118	142800	661127200	18490	18490	18490	18480	32
281	20240118	142700	660535530	18480	18480	18480	18470	175
282	20240118	142600	657302030	18490	18490	18490	18490	19
283	20240118	142500	656950720	18490	18490	18490	18490	1
284	20240118	142400	656932230	18480	18480	18480	18480	4
285	20240118	142300	656858310	18480	18470	18480	18470	180
286	20240118	142200	653532920	18480	18480	18480	18480	298
287	20240118	142100	648025880	18490	18490	18490	18490	2
288	20240118	142000	647988900	18490	18490	18490	18490	51
289	20240118	141900	647045910	18500	18480	18500	18480	531
290	20240118	141800	637225510	18470	18480	18480	18470	81
291	20240118	141700	635728660	18480	18470	18480	18470	25
292	20240118	141600	635266900	18470	18460	18470	18460	126
293	20240118	141500	632939890	18460	18450	18460	18440	162
294	20240118	141400	629950620	18440	18440	18440	18440	50
295	20240118	141300	629028620	18440	18440	18440	18440	38
296	20240118	141200	628327900	18440	18430	18440	18430	141
297	20240118	141100	625728250	18430	18440	18440	18430	36
298	20240118	141000	625064670	18440	18430	18440	18430	17
299	20240118	140900	624751350	18430	18440	18440	18430	14
300	20240118	140800	624493320	18440	18430	18440	18430	20
301	20240118	140700	624124710	18430	18440	18440	18430	5
302	20240118	140600	624032550	18430	18440	18440	18430	28
303	20240118	140500	623516270	18450	18440	18450	18440	235
304	20240118	140400	619182290	18440	18440	18440	18430	14
305	20240118	140300	618924250	18430	18430	18430	18430	16
306	20240118	140200	618629370	18440	18440	18440	18430	55
307	20240118	140100	617615380	18450	18440	18450	18440	6
308	20240118	140000	617504730	18450	18460	18460	18450	44
309	20240118	135900	616692820	18460	18460	18460	18460	17
310	20240118	135800	616379000	18460	18450	18460	18450	2
311	20240118	135700	616342090	18460	18460	18460	18440	475
312	20240118	135600	607575930	18470	18470	18470	18460	114
313	20240118	135500	605470390	18470	18470	18480	18470	179
314	20240118	135400	602164020	18470	18480	18480	18470	70
315	20240118	135300	600871030	18490	18510	18510	18490	5491
316	20240118	135200	499281630	18510	18530	18530	18510	110
317	20240118	135100	497244430	18520	18510	18520	18510	94
318	20240118	135000	495503700	18520	18540	18540	18520	671
319	20240118	134900	483070700	18540	18570	18570	18540	76
320	20240118	134800	481661070	18580	18590	18590	18580	40
321	20240118	134700	480917860	18590	18610	18610	18590	397
322	20240118	134600	473533620	18610	18620	18620	18610	285
323	20240118	134500	468229760	18620	18620	18620	18620	6
324	20240118	134400	468118040	18620	18620	18620	18600	1099
325	20240118	134300	447671040	18630	18640	18640	18630	112
326	20240118	134200	445583950	18640	18620	18640	18620	306
327	20240118	134100	439883820	18620	18620	18620	18620	2
328	20240118	134000	439846580	18620	18620	18620	18620	8
329	20240118	133900	439697620	18620	18620	18620	18620	64
330	20240118	133800	438505940	18610	18620	18620	18610	26
331	20240118	133700	438022020	18610	18610	18620	18600	141
332	20240118	133600	435397910	18610	18610	18610	18610	110
333	20240118	133500	433350810	18620	18620	18620	18620	8
334	20240118	133400	433201850	18620	18620	18620	18620	5
335	20240118	133300	433108750	18630	18620	18630	18620	4
336	20240118	133200	433034260	18620	18620	18630	18620	301
337	20240118	133100	427427390	18610	18610	18610	18610	0
338	20240118	133000	427427390	18610	18620	18620	18610	65
339	20240118	132900	426217730	18620	18620	18620	18620	1
340	20240118	132800	426199110	18610	18620	18620	18610	26
341	20240118	132700	425715190	18610	18620	18620	18610	88
342	20240118	132600	424077500	18610	18610	18610	18610	1
343	20240118	132500	424058890	18620	18620	18620	18620	8
344	20240118	132400	423909930	18620	18630	18630	18620	14
345	20240118	132300	423649120	18640	18630	18640	18630	10
346	20240118	132200	423462760	18640	18610	18640	18610	209
347	20240118	132100	419569210	18610	18620	18620	18610	7
348	20240118	132000	419438930	18620	18620	18620	18620	7
349	20240118	131900	419308590	18610	18620	18620	18610	74
350	20240118	131800	417931150	18620	18620	18620	18610	9
351	20240118	131700	417763580	18620	18620	18620	18620	0
352	20240118	131600	417763580	18620	18650	18650	18620	8
353	20240118	131500	417614430	18650	18620	18650	18620	750
354	20240118	131400	403634490	18620	18620	18620	18620	1
355	20240118	131300	403615870	18630	18610	18630	18610	315
356	20240118	131200	397748560	18610	18610	18610	18610	0
357	20240118	131100	397748560	18610	18620	18630	18610	326
358	20240118	131000	391676160	18620	18620	18620	18620	1
359	20240118	130900	391657540	18610	18610	18610	18610	4
360	20240118	130800	391583100	18620	18610	18620	18610	107
361	20240118	130700	389591750	18620	18620	18620	18620	0
362	20240118	130600	389591750	18620	18610	18620	18610	13
363	20240118	130500	389349740	18610	18610	18610	18610	67
364	20240118	130400	388102870	18610	18610	18620	18610	37
365	20240118	130300	387414290	18620	18610	18620	18610	24
366	20240118	130200	386967580	18610	18610	18620	18610	18
367	20240118	130100	386632590	18610	18610	18620	18610	26
368	20240118	130000	386148660	18610	18610	18620	18610	25
369	20240118	125900	385683400	18610	18610	18610	18610	4
370	20240118	125800	385608960	18620	18620	18620	18610	9
371	20240118	125700	385441390	18610	18620	18620	18610	29
372	20240118	125600	384901490	18610	18610	18620	18610	33
373	20240118	125500	384287290	18620	18620	18620	18610	43
374	20240118	125400	383487010	18620	18630	18630	18620	11
375	20240118	125300	383282120	18630	18630	18630	18630	20
376	20240118	125200	382909520	18630	18630	18630	18630	36
377	20240118	125100	382238840	18630	18650	18650	18630	282
378	20240118	125000	376982380	18650	18650	18650	18650	235
379	20240118	124900	372599630	18650	18620	18650	18620	349
380	20240118	124800	366092500	18610	18610	18610	18610	42
381	20240118	124700	365310880	18620	18610	18620	18610	34
382	20240118	124600	364677880	18620	18620	18620	18620	7
383	20240118	124500	364547540	18610	18620	18620	18610	5
384	20240118	124400	364454480	18620	18600	18620	18600	100
385	20240118	124300	362593500	18600	18610	18610	18600	10
386	20240118	124200	362407490	18600	18610	18610	18600	11
387	20240118	124100	362202880	18610	18610	18610	18600	20
388	20240118	124000	361830810	18600	18600	18600	18600	9
389	20240118	123900	361663410	18610	18600	18610	18600	17
390	20240118	123800	361347130	18600	18600	18600	18600	20
391	20240118	123700	360975130	18610	18610	18610	18610	7
392	20240118	123600	360844860	18600	18600	18600	18600	55
393	20240118	123500	359821860	18610	18610	18610	18600	349
394	20240118	123400	353330360	18600	18610	18610	18600	19
395	20240118	123300	352976880	18610	18610	18610	18610	1
396	20240118	123200	352958270	18610	18610	18610	18600	19
397	20240118	123100	352604800	18600	18610	18610	18600	14
398	20240118	123000	352344390	18600	18610	18610	18600	18
399	20240118	122900	352009580	18610	18600	18610	18600	19
400	20240118	122800	351656120	18610	18600	18610	18600	2
401	20240118	122700	351618910	18610	18610	18610	18610	7
402	20240118	122600	351488640	18610	18610	18610	18610	1
403	20240118	122500	351470030	18610	18610	18610	18610	11
404	20240118	122400	351265320	18610	18610	18610	18610	46
405	20240118	122300	350409260	18600	18610	18610	18600	101
406	20240118	122200	348530150	18620	18650	18650	18620	7
407	20240118	122100	348399660	18650	18650	18650	18650	0
408	20240118	122000	348399660	18650	18610	18650	18610	1031
409	20240118	121900	329191860	18610	18600	18610	18600	12
410	20240118	121800	328968600	18610	18610	18610	18610	3
411	20240118	121700	328912770	18610	18600	18610	18600	111
412	20240118	121600	326847200	18600	18610	18610	18600	7
413	20240118	121500	326716990	18600	18610	18610	18600	32
414	20240118	121400	326121700	18600	18610	18610	18600	4
415	20240118	121300	326047290	18610	18610	18610	18610	1
416	20240118	121200	326028680	18610	18600	18610	18600	420
417	20240118	121100	318214260	18600	18600	18600	18600	12
418	20240118	121000	317991060	18600	18610	18610	18600	18
419	20240118	120900	317656180	18610	18610	18610	18610	8
420	20240118	120800	317507300	18600	18610	18610	18590	166
421	20240118	120700	314419700	18600	18600	18610	18600	70
422	20240118	120600	313117640	18600	18590	18600	18590	116
423	20240118	120500	310960260	18590	18570	18590	18570	52
424	20240118	120400	309994100	18580	18580	18580	18580	30
425	20240118	120300	309436700	18590	18590	18590	18590	2
426	20240118	120200	309399520	18580	18590	18600	18580	175
427	20240118	120100	306147220	18590	18600	18600	18590	6
428	20240118	120000	306035670	18600	18590	18600	18590	8
429	20240118	115900	305886890	18600	18600	18600	18600	1
430	20240118	115800	305868290	18590	18590	18600	18590	26
431	20240118	115700	305384940	18590	18600	18600	18590	53
432	20240118	115600	304399660	18600	18590	18600	18590	55
433	20240118	115500	303377200	18580	18590	18600	18580	68
434	20240118	115400	302113180	18590	18590	18590	18590	16
435	20240118	115300	301815740	18590	18600	18600	18590	16
436	20240118	115200	301518220	18590	18590	18590	18590	34
437	20240118	115100	300886160	18590	18590	18600	18590	33
438	20240118	115000	300272670	18590	18590	18600	18590	18
439	20240118	114900	299937990	18600	18600	18600	18600	1
440	20240118	114800	299919390	18600	18580	18600	18580	167
441	20240118	114700	296814880	18580	18580	18590	18580	232
442	20240118	114600	292504310	18580	18590	18590	18580	12
443	20240118	114500	292281330	18590	18600	18600	18590	113
444	20240118	114400	290180530	18600	18600	18600	18600	6
445	20240118	114300	290068930	18600	18600	18600	18600	16
446	20240118	114200	289771330	18600	18600	18600	18600	0
447	20240118	114100	289771330	18600	18600	18600	18600	32
448	20240118	114000	289176130	18630	18620	18640	18620	107
449	20240118	113900	287182970	18610	18600	18610	18600	217
450	20240118	113800	283146060	18610	18560	18610	18560	206
451	20240118	113700	279318040	18550	18550	18550	18550	11
452	20240118	113600	279113990	18550	18540	18550	18540	68
453	20240118	113500	277852650	18550	18540	18550	18540	24
454	20240118	113400	277407630	18550	18550	18550	18540	20
455	20240118	113300	277036730	18550	18540	18550	18540	19
456	20240118	113200	276684410	18540	18550	18550	18540	14
457	20240118	113100	276424830	18540	18550	18550	18540	24
458	20240118	113000	275979810	18540	18550	18550	18540	11
459	20240118	112900	275775820	18550	18550	18560	18550	13
460	20240118	112800	275534650	18560	18550	18560	18550	20
461	20240118	112700	275163570	18560	18550	18560	18550	16
462	20240118	112600	274866760	18560	18550	18560	18550	13
463	20240118	112500	274625550	18550	18550	18550	18550	14
464	20240118	112400	274365850	18550	18560	18560	18550	17
465	20240118	112300	274050440	18560	18560	18560	18560	6
466	20240118	112200	273939080	18550	18540	18550	18540	30
467	20240118	112100	273382590	18570	18570	18570	18570	6
468	20240118	112000	273271170	18550	18560	18590	18550	135
469	20240118	111900	270764350	18550	18550	18550	18550	58
470	20240118	111800	269688450	18540	18540	18540	18540	63
471	20240118	111700	268520430	18520	18520	18520	18520	0
472	20240118	111600	268520430	18520	18520	18540	18520	80
473	20240118	111500	267038080	18520	18520	18530	18520	28
474	20240118	111400	266519500	18520	18530	18530	18520	21
475	20240118	111300	266130520	18530	18520	18530	18520	28
476	20240118	111200	265611950	18530	18520	18530	18520	32
477	20240118	111100	265019300	18530	18520	18530	18520	23
478	20240118	111000	264593270	18530	18520	18530	18520	8
479	20240118	110900	264445100	18520	18480	18520	18480	184
480	20240118	110800	261041210	18480	18480	18480	18470	63
481	20240118	110700	259877110	18490	18480	18490	18480	20
482	20240118	110600	259507500	18480	18480	18490	18480	30
483	20240118	110500	258953040	18490	18480	18490	18480	233
484	20240118	110400	254646780	18480	18470	18480	18460	92
485	20240118	110300	252946940	18470	18470	18480	18470	26
486	20240118	110200	252466690	18470	18470	18470	18470	15
487	20240118	110100	252189640	18480	18470	18480	18470	14
488	20240118	110000	251930990	18480	18470	18480	18470	309
489	20240118	105900	246223750	18470	18470	18480	18470	16
490	20240118	105800	245928160	18470	18470	18480	18470	21
491	20240118	105700	245540280	18480	18470	18480	18470	10
492	20240118	105600	245355570	18480	18480	18480	18470	41
493	20240118	105500	244598230	18490	18490	18490	18480	202
494	20240118	105400	240865250	18480	18480	18490	18480	37
495	20240118	105300	240181430	18480	18490	18490	18480	29
496	20240118	105200	239645490	18490	18480	18490	18480	56
497	20240118	105100	238610550	18480	18490	18490	18480	17
498	20240118	105000	238296380	18480	18500	18500	18480	15
499	20240118	104900	238019100	18510	18510	18510	18510	7
500	20240118	104800	237889530	18510	18510	18510	18510	1
501	20240118	104700	237871020	18510	18510	18510	18510	11
502	20240118	104600	237667410	18520	18480	18520	18480	279
503	20240118	104500	232504040	18470	18430	18470	18430	195
504	20240118	104400	228906530	18430	18430	18440	18430	22
505	20240118	104300	228501010	18440	18450	18450	18440	27
506	20240118	104200	228003100	18440	18440	18450	18440	29
507	20240118	104100	227468280	18440	18440	18440	18440	22
508	20240118	104000	227062600	18440	18440	18440	18440	18
509	20240118	103900	226730680	18450	18440	18450	18440	29
510	20240118	103800	226195860	18440	18440	18440	18440	12
511	20240118	103700	225974580	18450	18440	18450	18440	36
512	20240118	103600	225310550	18440	18430	18440	18430	42
513	20240118	103500	224536190	18430	18440	18440	18430	168
514	20240118	103400	221439940	18440	18430	18440	18430	19
515	20240118	103300	221089710	18440	18430	18440	18430	39
516	20240118	103200	220370930	18420	18430	18430	18420	156
517	20240118	103100	217497350	18430	18430	18440	18430	3
518	20240118	103000	217442050	18440	18430	18440	18430	87
519	20240118	102900	215838230	18420	18420	18420	18420	6
520	20240118	102800	215727710	18420	18420	18430	18420	29
521	20240118	102700	215193460	18430	18420	18430	18420	26
522	20240118	102600	214714480	18420	18420	18430	18420	13
523	20240118	102500	214475000	18430	18430	18430	18430	9
524	20240118	102400	214309130	18420	18420	18420	18420	14
525	20240118	102300	214051250	18420	18420	18420	18420	13
526	20240118	102200	213811790	18430	18430	18430	18430	11
527	20240118	102100	213609060	18430	18430	18430	18430	117
528	20240118	102000	211452750	18420	18430	18430	18420	15
529	20240118	101900	211176390	18430	18420	18430	18410	251
530	20240118	101800	206553820	18430	18420	18430	18420	106
531	20240118	101700	204601170	18430	18420	18430	18420	142
532	20240118	101600	201985470	18430	18430	18430	18430	1
533	20240118	101500	201967040	18420	18420	18430	18420	162
534	20240118	101400	198982940	18420	18420	18420	18420	5
535	20240118	101300	198890840	18430	18440	18440	18430	25
536	20240118	101200	198430030	18440	18450	18450	18440	151
537	20240118	101100	195644270	18440	18440	18440	18440	33
538	20240118	101000	195035750	18440	18400	18440	18400	491
539	20240118	100900	185989980	18400	18390	18400	18390	92
540	20240118	100800	184297260	18400	18400	18400	18400	53
541	20240118	100700	183322060	18400	18400	18400	18400	62
542	20240118	100600	182181260	18410	18410	18410	18410	0
543	20240118	100500	182181260	18410	18390	18410	18390	70
544	20240118	100400	180893460	18390	18390	18400	18390	196
545	20240118	100300	177287500	18390	18390	18400	18390	107
546	20240118	100200	175319300	18380	18370	18380	18370	66
547	20240118	100100	174106330	18380	18380	18380	18380	20
548	20240118	100000	173738730	18380	18360	18380	18360	156
549	20240118	095900	170872630	18350	18320	18360	18320	277
550	20240118	095800	165792260	18330	18320	18330	18320	17
551	20240118	095700	165480740	18330	18330	18330	18330	60
552	20240118	095600	164380940	18330	18330	18330	18330	99
553	20240118	095500	162566270	18330	18330	18330	18330	118
554	20240118	095400	160403330	18330	18340	18340	18330	27
555	20240118	095300	159908410	18340	18340	18340	18330	95
556	20240118	095200	158166290	18340	18330	18340	18330	57
557	20240118	095100	157121020	18330	18330	18330	18330	64
558	20240118	095000	155947900	18330	18330	18330	18330	473
559	20240118	094900	147277810	18340	18340	18340	18340	37
560	20240118	094800	146599230	18350	18340	18350	18340	286
561	20240118	094700	141353870	18350	18340	18350	18340	14
562	20240118	094600	141097070	18350	18370	18370	18340	265
563	20240118	094500	136233260	18360	18370	18370	18360	60
564	20240118	094400	135131580	18370	18370	18370	18370	82
565	20240118	094300	133625240	18370	18380	18380	18370	62
566	20240118	094200	132485710	18380	18380	18380	18380	47
567	20240118	094100	131621850	18380	18380	18400	18380	127
568	20240118	094000	129286480	18400	18400	18400	18400	0
569	20240118	093900	129286480	18400	18390	18400	18390	92
570	20240118	093800	127593940	18380	18380	18380	18380	69
571	20240118	093700	126325720	18380	18400	18400	18380	289
572	20240118	093600	121013350	18390	18390	18400	18390	55
573	20240118	093500	120001840	18390	18400	18400	18390	79
574	20240118	093400	118548970	18400	18400	18400	18390	23
575	20240118	093300	118125880	18400	18390	18400	18390	36
576	20240118	093200	117463780	18400	18370	18400	18370	264
577	20240118	093100	112608620	18370	18350	18380	18350	54
578	20240118	093000	111617310	18340	18380	18380	18340	529
579	20240118	092900	101897130	18380	18390	18390	18380	22
580	20240118	092800	101492710	18380	18380	18390	18380	48
581	20240118	092700	100610460	18380	18390	18390	18380	49
582	20240118	092600	99709360	18400	18390	18400	18390	22
583	20240118	092500	99304720	18390	18410	18410	18380	597
584	20240118	092400	88320680	18410	18410	18420	18410	34
585	20240118	092300	87694680	18410	18410	18420	18410	140
586	20240118	092200	85117180	18420	18410	18420	18410	100
587	20240118	092100	83276130	18410	18410	18410	18410	47
588	20240118	092000	82410860	18420	18410	18420	18410	55
589	20240118	091900	81397940	18410	18420	18420	18410	125
590	20240118	091800	79096330	18420	18410	18420	18410	84
591	20240118	091700	77549840	18410	18410	18420	18410	634
592	20240118	091600	65877880	18410	18410	18410	18410	6
593	20240118	091500	65767420	18400	18400	18400	18390	163
594	20240118	091400	62768840	18400	18390	18450	18390	227
595	20240118	091300	58593180	18380	18370	18380	18370	235
596	20240118	091200	54274240	18370	18360	18370	18360	219
597	20240118	091100	50251800	18360	18360	18360	18360	108
598	20240118	091000	48268920	18380	18380	18380	18380	1
599	20240118	090900	48250540	18370	18330	18370	18320	577
600	20240118	090800	37667200	18330	18350	18350	18330	133
601	20240118	090700	35226710	18360	18380	18380	18360	181
602	20240118	090600	31902610	18370	18370	18370	18370	15
603	20240118	090500	31627060	18370	18360	18370	18360	206
604	20240118	090400	27843070	18370	18370	18370	18360	483
605	20240118	090300	18975080	18360	18350	18360	18330	262
606	20240118	090200	14168190	18370	18400	18400	18370	514
607	20240118	090100	4721400	18300	18300	18300	18300	0
608	20240118	090000	4721400	18300	18300	18300	18300	258