KissMeData/031430/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	191300	898015930	16620	16620	16620	16620	1370
3	20240116	191200	898015930	16620	16620	16620	16620	0
4	20240116	191100	898015930	16620	16620	16620	16620	0
5	20240116	191000	898015930	16620	16620	16620	16620	0
6	20240116	190900	898015930	16620	16620	16620	16620	0
7	20240116	190800	898015930	16620	16620	16620	16620	0
8	20240116	190700	898015930	16620	16620	16620	16620	0
9	20240116	190600	898015930	16620	16620	16620	16620	0
10	20240116	190500	898015930	16620	16620	16620	16620	0
11	20240116	190400	898015930	16620	16620	16620	16620	0
12	20240116	190300	898015930	16620	16620	16620	16620	0
13	20240116	190200	898015930	16620	16620	16620	16620	0
14	20240116	190100	898015930	16620	16620	16620	16620	0
15	20240116	190000	898015930	16620	16620	16620	16620	0
16	20240116	185900	898015930	16620	16620	16620	16620	0
17	20240116	185800	898015930	16620	16620	16620	16620	0
18	20240116	185700	898015930	16620	16620	16620	16620	0
19	20240116	185600	898015930	16620	16620	16620	16620	0
20	20240116	185500	898015930	16620	16620	16620	16620	0
21	20240116	185400	898015930	16620	16620	16620	16620	0
22	20240116	185300	898015930	16620	16620	16620	16620	0
23	20240116	185200	898015930	16620	16620	16620	16620	0
24	20240116	185100	898015930	16620	16620	16620	16620	0
25	20240116	185000	898015930	16620	16620	16620	16620	0
26	20240116	184900	898015930	16620	16620	16620	16620	0
27	20240116	184800	898015930	16620	16620	16620	16620	0
28	20240116	184700	898015930	16620	16620	16620	16620	0
29	20240116	184600	898015930	16620	16620	16620	16620	0
30	20240116	184500	898015930	16620	16620	16620	16620	0
31	20240116	184400	898015930	16620	16620	16620	16620	0
32	20240116	184300	898015930	16620	16620	16620	16620	1370
33	20240116	184200	898015930	16620	16620	16620	16620	0
34	20240116	184100	898015930	16620	16620	16620	16620	0
35	20240116	184000	898015930	16620	16620	16620	16620	0
36	20240116	183900	898015930	16620	16620	16620	16620	0
37	20240116	183800	898015930	16620	16620	16620	16620	0
38	20240116	183700	898015930	16620	16620	16620	16620	0
39	20240116	183600	898015930	16620	16620	16620	16620	0
40	20240116	183500	898015930	16620	16620	16620	16620	0
41	20240116	183400	898015930	16620	16620	16620	16620	0
42	20240116	183300	898015930	16620	16620	16620	16620	0
43	20240116	183200	898015930	16620	16620	16620	16620	0
44	20240116	183100	898015930	16620	16620	16620	16620	0
45	20240116	183000	898015930	16620	16620	16620	16620	0
46	20240116	182900	898015930	16620	16620	16620	16620	0
47	20240116	182800	898015930	16620	16620	16620	16620	0
48	20240116	182700	898015930	16620	16620	16620	16620	0
49	20240116	182600	898015930	16620	16620	16620	16620	0
50	20240116	182500	898015930	16620	16620	16620	16620	0
51	20240116	182400	898015930	16620	16620	16620	16620	0
52	20240116	182300	898015930	16620	16620	16620	16620	0
53	20240116	182200	898015930	16620	16620	16620	16620	0
54	20240116	182100	898015930	16620	16620	16620	16620	0
55	20240116	182000	898015930	16620	16620	16620	16620	0
56	20240116	181900	898015930	16620	16620	16620	16620	0
57	20240116	181800	898015930	16620	16620	16620	16620	0
58	20240116	181700	898015930	16620	16620	16620	16620	0
59	20240116	181600	898015930	16620	16620	16620	16620	0
60	20240116	181500	898015930	16620	16620	16620	16620	0
61	20240116	181400	898015930	16620	16620	16620	16620	0
62	20240116	181300	898015930	16620	16620	16620	16620	1370
63	20240116	181200	898015930	16620	16620	16620	16620	0
64	20240116	181100	898015930	16620	16620	16620	16620	0
65	20240116	181000	898015930	16620	16620	16620	16620	0
66	20240116	180900	898015930	16620	16620	16620	16620	0
67	20240116	180800	898015930	16620	16620	16620	16620	0
68	20240116	180700	898015930	16620	16620	16620	16620	0
69	20240116	180600	898015930	16620	16620	16620	16620	0
70	20240116	180500	898015930	16620	16620	16620	16620	0
71	20240116	180400	898015930	16620	16620	16620	16620	0
72	20240116	180300	898015930	16620	16620	16620	16620	0
73	20240116	180200	898015930	16620	16620	16620	16620	0
74	20240116	180100	898015930	16620	16620	16620	16620	0
75	20240116	180000	898015930	16620	16620	16620	16620	0
76	20240116	175900	898015930	16620	16620	16620	16620	0
77	20240116	175800	898015930	16620	16620	16620	16620	0
78	20240116	175700	898015930	16620	16620	16620	16620	0
79	20240116	175600	898015930	16620	16620	16620	16620	0
80	20240116	175500	898015930	16620	16620	16620	16620	0
81	20240116	175400	898015930	16620	16620	16620	16620	0
82	20240116	175300	898015930	16620	16620	16620	16620	0
83	20240116	175200	898015930	16620	16620	16620	16620	0
84	20240116	175100	898015930	16620	16620	16620	16620	0
85	20240116	175000	898015930	16620	16620	16620	16620	0
86	20240116	174900	898015930	16620	16620	16620	16620	0
87	20240116	174800	898015930	16620	16620	16620	16620	0
88	20240116	174700	898015930	16620	16620	16620	16620	0
89	20240116	174600	898015930	16620	16620	16620	16620	0
90	20240116	174500	898015930	16620	16620	16620	16620	0
91	20240116	174400	898015930	16620	16620	16620	16620	0
92	20240116	174300	898015930	16620	16620	16620	16620	1370
93	20240116	174200	898015930	16620	16620	16620	16620	0
94	20240116	174100	898015930	16620	16620	16620	16620	0
95	20240116	174000	898015930	16620	16620	16620	16620	0
96	20240116	173900	898015930	16620	16620	16620	16620	0
97	20240116	173800	898015930	16620	16620	16620	16620	0
98	20240116	173700	898015930	16620	16620	16620	16620	0
99	20240116	173600	898015930	16620	16620	16620	16620	0
100	20240116	173500	898015930	16620	16620	16620	16620	0
101	20240116	173400	898015930	16620	16620	16620	16620	0
102	20240116	173300	898015930	16620	16620	16620	16620	0
103	20240116	173200	898015930	16620	16620	16620	16620	0
104	20240116	173100	898015930	16620	16620	16620	16620	0
105	20240116	173000	898015930	16620	16620	16620	16620	0
106	20240116	172900	898015930	16620	16620	16620	16620	0
107	20240116	172800	898015930	16620	16620	16620	16620	0
108	20240116	172700	898015930	16620	16620	16620	16620	0
109	20240116	172600	898015930	16620	16620	16620	16620	0
110	20240116	172500	898015930	16620	16620	16620	16620	0
111	20240116	172400	898015930	16620	16620	16620	16620	0
112	20240116	172300	898015930	16620	16620	16620	16620	0
113	20240116	172200	898015930	16620	16620	16620	16620	0
114	20240116	172100	898015930	16620	16620	16620	16620	0
115	20240116	172000	898015930	16620	16620	16620	16620	0
116	20240116	171900	898015930	16620	16620	16620	16620	0
117	20240116	171800	898015930	16620	16620	16620	16620	0
118	20240116	171700	898015930	16620	16620	16620	16620	0
119	20240116	171600	898015930	16620	16620	16620	16620	0
120	20240116	171500	898015930	16620	16620	16620	16620	0
121	20240116	171400	898015930	16620	16620	16620	16620	0
122	20240116	171300	898015930	16620	16620	16620	16620	1370
123	20240116	171200	898015930	16620	16620	16620	16620	0
124	20240116	171100	898015930	16620	16620	16620	16620	0
125	20240116	171000	898015930	16620	16620	16620	16620	0
126	20240116	170900	898015930	16620	16620	16620	16620	0
127	20240116	170800	898015930	16620	16620	16620	16620	0
128	20240116	170700	898015930	16620	16620	16620	16620	0
129	20240116	170600	898015930	16620	16620	16620	16620	0
130	20240116	170500	898015930	16620	16620	16620	16620	0
131	20240116	170400	898015930	16620	16620	16620	16620	0
132	20240116	170300	898015930	16620	16620	16620	16620	0
133	20240116	170200	898015930	16620	16620	16620	16620	0
134	20240116	170100	898015930	16620	16620	16620	16620	0
135	20240116	170000	898015930	16620	16620	16620	16620	0
136	20240116	165900	898015930	16620	16620	16620	16620	0
137	20240116	165800	898015930	16620	16620	16620	16620	0
138	20240116	165700	898015930	16620	16620	16620	16620	0
139	20240116	165600	898015930	16620	16620	16620	16620	0
140	20240116	165500	898015930	16620	16620	16620	16620	0
141	20240116	165400	898015930	16620	16620	16620	16620	0
142	20240116	165300	898015930	16620	16620	16620	16620	0
143	20240116	165200	898015930	16620	16620	16620	16620	0
144	20240116	165100	898015930	16620	16620	16620	16620	0
145	20240116	165000	898015930	16620	16620	16620	16620	0
146	20240116	164900	898015930	16620	16620	16620	16620	0
147	20240116	164800	898015930	16620	16620	16620	16620	0
148	20240116	164700	898015930	16620	16620	16620	16620	0
149	20240116	164600	898015930	16620	16620	16620	16620	0
150	20240116	164500	898015930	16620	16620	16620	16620	0
151	20240116	164400	898015930	16620	16620	16620	16620	0
152	20240116	164300	898015930	16620	16620	16620	16620	1370
153	20240116	164200	898015930	16620	16620	16620	16620	0
154	20240116	164100	898015930	16620	16620	16620	16620	0
155	20240116	164000	898015930	16620	16620	16620	16620	0
156	20240116	163900	898015930	16620	16620	16620	16620	0
157	20240116	163800	898015930	16620	16620	16620	16620	0
158	20240116	163700	898015930	16620	16620	16620	16620	0
159	20240116	163600	898015930	16620	16620	16620	16620	0
160	20240116	163500	898015930	16620	16620	16620	16620	0
161	20240116	163400	898015930	16620	16620	16620	16620	0
162	20240116	163300	898015930	16620	16620	16620	16620	0
163	20240116	163200	898015930	16620	16620	16620	16620	0
164	20240116	163100	898015930	16620	16620	16620	16620	0
165	20240116	163000	898015930	16620	16620	16620	16620	0
166	20240116	162900	898015930	16620	16620	16620	16620	0
167	20240116	162800	898015930	16620	16620	16620	16620	0
168	20240116	162700	898015930	16620	16620	16620	16620	0
169	20240116	162600	898015930	16620	16620	16620	16620	0
170	20240116	162500	898015930	16620	16620	16620	16620	0
171	20240116	162400	898015930	16620	16620	16620	16620	0
172	20240116	162300	898015930	16620	16620	16620	16620	0
173	20240116	162200	898015930	16620	16620	16620	16620	0
174	20240116	162100	898015930	16620	16620	16620	16620	0
175	20240116	162000	898015930	16620	16620	16620	16620	0
176	20240116	161900	898015930	16620	16620	16620	16620	0
177	20240116	161800	898015930	16620	16620	16620	16620	0
178	20240116	161700	898015930	16620	16620	16620	16620	0
179	20240116	161600	898015930	16620	16620	16620	16620	0
180	20240116	161500	898015930	16620	16620	16620	16620	0
181	20240116	161400	898015930	16620	16620	16620	16620	0
182	20240116	161300	898015930	16620	16620	16620	16620	1370
183	20240116	161200	898015930	16620	16620	16620	16620	0
184	20240116	161100	898015930	16620	16620	16620	16620	0
185	20240116	161000	898015930	16620	16620	16620	16620	0
186	20240116	160900	898015930	16620	16620	16620	16620	0
187	20240116	160800	898015930	16620	16620	16620	16620	0
188	20240116	160700	898015930	16620	16620	16620	16620	0
189	20240116	160600	898015930	16620	16620	16620	16620	0
190	20240116	160500	898015930	16620	16620	16620	16620	0
191	20240116	160400	898015930	16620	16620	16620	16620	0
192	20240116	160300	898015930	16620	16620	16620	16620	0
193	20240116	160200	898015930	16620	16620	16620	16620	0
194	20240116	160100	898015930	16620	16620	16620	16620	0
195	20240116	160000	898015930	16620	16620	16620	16620	0
196	20240116	155900	898015930	16620	16620	16620	16620	0
197	20240116	155800	898015930	16620	16620	16620	16620	0
198	20240116	155700	898015930	16620	16620	16620	16620	0
199	20240116	155600	898015930	16620	16620	16620	16620	0
200	20240116	155500	898015930	16620	16620	16620	16620	0
201	20240116	155400	898015930	16620	16620	16620	16620	0
202	20240116	155300	898015930	16620	16620	16620	16620	0
203	20240116	155200	898015930	16620	16620	16620	16620	0
204	20240116	155100	898015930	16620	16620	16620	16620	0
205	20240116	155000	898015930	16620	16620	16620	16620	0
206	20240116	154900	898015930	16620	16620	16620	16620	0
207	20240116	154800	898015930	16620	16620	16620	16620	0
208	20240116	154700	898015930	16620	16620	16620	16620	0
209	20240116	154600	898015930	16620	16620	16620	16620	0
210	20240116	154500	898015930	16620	16620	16620	16620	0
211	20240116	154400	898015930	16620	16620	16620	16620	0
212	20240116	154300	898015930	16620	16620	16620	16620	1370
213	20240116	154200	898015930	16620	16620	16620	16620	0
214	20240116	154100	898015930	16620	16620	16620	16620	0
215	20240116	154000	898015930	16620	16620	16620	16620	0
216	20240116	153900	898015930	16620	16620	16620	16620	0
217	20240116	153800	898015930	16620	16620	16620	16620	0
218	20240116	153700	898015930	16620	16620	16620	16620	0
219	20240116	153600	898015930	16620	16620	16620	16620	0
220	20240116	153500	898015930	16620	16620	16620	16620	0
221	20240116	153400	898015930	16620	16620	16620	16620	0
222	20240116	153300	898015930	16620	16620	16620	16620	0
223	20240116	153200	898015930	16620	16620	16620	16620	0
224	20240116	153100	898015930	16620	16620	16620	16620	0
225	20240116	153000	898015930	16620	16620	16620	16620	1370
226	20240116	152900	875246530	16640	16640	16640	16640	0
227	20240116	152800	875246530	16640	16640	16640	16640	0
228	20240116	152700	875246530	16640	16640	16640	16640	0
229	20240116	152600	875246530	16640	16640	16640	16640	0
230	20240116	152500	875246530	16640	16640	16640	16640	0
231	20240116	152400	875246530	16640	16640	16640	16640	0
232	20240116	152300	875246530	16640	16640	16640	16640	0
233	20240116	152200	875246530	16640	16640	16640	16640	0
234	20240116	152100	875246530	16640	16640	16640	16640	0
235	20240116	152000	875246530	16640	16640	16640	16640	0
236	20240116	151900	875246530	16640	16630	16640	16630	118
237	20240116	151800	873283020	16670	16640	16670	16640	210
238	20240116	151700	869784960	16610	16610	16640	16610	51
239	20240116	151600	868937760	16610	16640	16640	16610	201
240	20240116	151500	865595180	16640	16620	16640	16620	422
241	20240116	151400	858577370	16610	16620	16620	16610	3
242	20240116	151300	858527520	16620	16620	16670	16620	650
243	20240116	151200	847712540	16610	16590	16610	16590	106
244	20240116	151100	845952740	16600	16600	16600	16590	8
245	20240116	151000	845819960	16600	16600	16600	16580	17
246	20240116	150900	845537790	16600	16590	16600	16590	4
247	20240116	150800	845471420	16580	16580	16580	16580	15
248	20240116	150700	845222720	16580	16570	16580	16560	205
249	20240116	150600	841827820	16560	16580	16580	16560	319
250	20240116	150500	836541830	16580	16560	16580	16560	933
251	20240116	150400	821082460	16570	16580	16580	16570	323
252	20240116	150300	815730290	16570	16570	16580	16570	11
253	20240116	150200	815547950	16570	16580	16580	16570	16
254	20240116	150100	815282690	16580	16570	16580	16570	47
255	20240116	150000	814503700	16580	16570	16580	16570	320
256	20240116	145900	809201240	16570	16580	16580	16570	471
257	20240116	145800	801392860	16580	16580	16580	16580	215
258	20240116	145700	797828160	16570	16570	16580	16570	39
259	20240116	145600	797181780	16580	16610	16610	16580	1031
260	20240116	145500	780062730	16620	16620	16620	16610	23
261	20240116	145400	779680490	16610	16620	16620	16610	5
262	20240116	145300	779597410	16620	16620	16620	16620	7
263	20240116	145200	779481070	16620	16610	16620	16610	18
264	20240116	145100	779182070	16620	16620	16620	16610	18
265	20240116	145000	778882930	16620	16610	16620	16610	11
266	20240116	144900	778700130	16610	16620	16620	16610	169
267	20240116	144800	775893020	16610	16620	16620	16610	9
268	20240116	144700	775743460	16610	16620	16620	16610	20
269	20240116	144600	775411080	16610	16610	16620	16610	6
270	20240116	144500	775311400	16620	16610	16620	16610	8
271	20240116	144400	775178460	16610	16620	16620	16610	17
272	20240116	144300	774895940	16610	16620	16620	16610	25
273	20240116	144200	774480560	16620	16620	16620	16620	5
274	20240116	144100	774397460	16620	16630	16630	16620	10
275	20240116	144000	774231250	16630	16620	16630	16620	35
276	20240116	143900	773649490	16610	16620	16620	16610	11
277	20240116	143800	773466680	16610	16610	16620	16610	11
278	20240116	143700	773283900	16620	16620	16620	16620	4
279	20240116	143600	773217420	16620	16620	16620	16620	51
280	20240116	143500	772369800	16620	16610	16620	16610	443
281	20240116	143400	765011510	16610	16610	16610	16610	52
282	20240116	143300	764147790	16610	16610	16610	16600	25
283	20240116	143200	763732560	16600	16610	16610	16600	9
284	20240116	143100	763583140	16610	16610	16610	16600	9
285	20240116	143000	763433670	16610	16610	16610	16600	16
286	20240116	142900	763167960	16610	16610	16610	16600	179
287	20240116	142800	760194840	16610	16670	16670	16610	2761
288	20240116	142700	714212640	16680	16670	16680	16670	9
289	20240116	142600	714062590	16680	16670	16680	16670	7
290	20240116	142500	713945860	16680	16680	16680	16670	23
291	20240116	142400	713562240	16670	16670	16670	16670	2
292	20240116	142300	713528900	16670	16670	16680	16670	28
293	20240116	142200	713062070	16680	16680	16680	16680	19
294	20240116	142100	712745150	16680	16680	16680	16680	2
295	20240116	142000	712711790	16680	16680	16680	16680	6
296	20240116	141900	712611710	16680	16670	16680	16670	38
297	20240116	141800	711977890	16680	16670	16680	16670	24
298	20240116	141700	711577590	16670	16670	16670	16670	42
299	20240116	141600	710877450	16680	16680	16680	16680	1
300	20240116	141500	710860770	16680	16680	16680	16670	43
301	20240116	141400	710143550	16680	16680	16680	16680	14
302	20240116	141300	709910030	16680	16680	16680	16680	7
303	20240116	141200	709793270	16680	16680	16680	16680	8
304	20240116	141100	709659830	16680	16680	16680	16680	84
305	20240116	141000	708258710	16680	16680	16680	16680	16
306	20240116	140900	707991830	16680	16680	16680	16670	7
307	20240116	140800	707875090	16670	16680	16680	16670	9
308	20240116	140700	707724990	16680	16680	16680	16670	19
309	20240116	140600	707408090	16680	16670	16680	16670	4
310	20240116	140500	707341390	16680	16660	16680	16660	6
311	20240116	140400	707241350	16660	16680	16680	16660	745
312	20240116	140300	694823140	16690	16690	16690	16680	24
313	20240116	140200	694422600	16680	16690	16690	16680	5
314	20240116	140100	694339170	16680	16680	16680	16680	2
315	20240116	140000	694305810	16690	16680	16690	16680	35
316	20240116	135900	693721680	16680	16680	16680	16680	1
317	20240116	135800	693705000	16690	16690	16690	16690	14
318	20240116	135700	693471340	16690	16690	16690	16690	7
319	20240116	135600	693354510	16670	16670	16670	16670	137
320	20240116	135500	691070720	16670	16710	16710	16670	2187
321	20240116	135400	654596430	16720	16720	16720	16720	2
322	20240116	135300	654562990	16690	16700	16700	16690	342
323	20240116	135200	648851840	16700	16700	16700	16700	15
324	20240116	135100	648601340	16700	16700	16700	16700	6
325	20240116	135000	648501140	16700	16690	16700	16690	31
326	20240116	134900	647983690	16690	16700	16700	16690	38
327	20240116	134800	647349340	16700	16700	16700	16700	12
328	20240116	134700	647148940	16700	16700	16700	16700	1
329	20240116	134600	647132240	16700	16700	16700	16700	0
330	20240116	134500	647132240	16700	16700	16700	16700	30
331	20240116	134400	646631240	16700	16700	16700	16700	3
332	20240116	134300	646581140	16700	16700	16700	16700	7
333	20240116	134200	646464240	16700	16700	16700	16700	11
334	20240116	134100	646280540	16690	16690	16690	16690	120
335	20240116	134000	644277740	16690	16690	16690	16690	0
336	20240116	133900	644277740	16690	16690	16690	16690	2
337	20240116	133800	644244360	16670	16690	16690	16670	66
338	20240116	133700	643143750	16690	16690	16690	16690	3
339	20240116	133600	643093680	16690	16690	16690	16690	2
340	20240116	133500	643060300	16690	16680	16690	16680	36
341	20240116	133400	642459760	16690	16690	16690	16690	15
342	20240116	133300	642209410	16690	16690	16690	16680	34
343	20240116	133200	641642000	16690	16690	16690	16690	0
344	20240116	133100	641642000	16690	16690	16690	16690	15
345	20240116	133000	641391650	16690	16690	16690	16690	3
346	20240116	132900	641341580	16690	16670	16690	16670	54
347	20240116	132800	640440850	16680	16680	16680	16680	7
348	20240116	132700	640324090	16680	16680	16680	16680	21
349	20240116	132600	639973810	16680	16700	16700	16670	272
350	20240116	132500	635434820	16700	16700	16700	16700	6
351	20240116	132400	635334620	16700	16690	16700	16690	18
352	20240116	132300	635034190	16690	16690	16690	16690	27
353	20240116	132200	634583560	16680	16680	16680	16680	83
354	20240116	132100	633199120	16680	16680	16680	16680	0
355	20240116	132000	633199120	16680	16680	16680	16670	46
356	20240116	131900	632432050	16680	16680	16680	16680	10
357	20240116	131800	632265250	16680	16680	16680	16680	17
358	20240116	131700	631981690	16690	16690	16690	16690	2
359	20240116	131600	631948310	16690	16680	16690	16680	163
360	20240116	131500	629229440	16680	16680	16680	16680	25
361	20240116	131400	628812440	16690	16690	16690	16690	3
362	20240116	131300	628762370	16690	16690	16690	16690	10
363	20240116	131200	628595470	16690	16690	16690	16690	13
364	20240116	131100	628378500	16690	16690	16690	16690	2
365	20240116	131000	628345120	16690	16690	16690	16690	0
366	20240116	130900	628345120	16690	16680	16690	16680	16
367	20240116	130800	628078210	16680	16680	16680	16680	9
368	20240116	130700	627928090	16680	16680	16680	16680	8
369	20240116	130600	627794650	16680	16680	16680	16680	5
370	20240116	130500	627711250	16670	16680	16680	16670	25
371	20240116	130400	627294270	16670	16700	16700	16670	1121
372	20240116	130300	608584470	16710	16720	16720	16710	19
373	20240116	130200	608266880	16720	16720	16720	16720	2
374	20240116	130100	608233440	16720	16720	16720	16720	15
375	20240116	130000	607982640	16710	16710	16710	16710	0
376	20240116	125900	607982640	16710	16710	16710	16710	6
377	20240116	125800	607882380	16710	16710	16710	16710	20
378	20240116	125700	607548180	16700	16710	16710	16700	190
379	20240116	125600	604375160	16720	16720	16720	16720	5
380	20240116	125500	604291560	16720	16720	16720	16720	16
381	20240116	125400	604024040	16720	16720	16720	16720	105
382	20240116	125300	602268440	16720	16720	16720	16720	9
383	20240116	125200	602117960	16720	16720	16720	16720	4
384	20240116	125100	602051080	16720	16720	16720	16720	0
385	20240116	125000	602051080	16720	16720	16720	16720	22
386	20240116	124900	601683240	16710	16710	16710	16710	1
387	20240116	124800	601666530	16710	16710	16710	16710	17
388	20240116	124700	601382460	16700	16720	16720	16700	34
389	20240116	124600	600814200	16720	16720	16720	16720	0
390	20240116	124500	600814200	16720	16720	16720	16720	9
391	20240116	124400	600663720	16720	16720	16720	16720	3
392	20240116	124300	600613560	16720	16710	16720	16710	19
393	20240116	124200	600295920	16710	16700	16710	16700	73
394	20240116	124100	599076770	16690	16700	16700	16690	27
395	20240116	124000	598626120	16700	16680	16700	16680	164
396	20240116	123900	595890480	16670	16670	16680	16670	59
397	20240116	123800	594906800	16680	16680	16680	16670	14
398	20240116	123700	594673290	16680	16680	16680	16680	11
399	20240116	123600	594489810	16680	16680	16680	16680	17
400	20240116	123500	594206250	16670	16680	16680	16670	10
401	20240116	123400	594039460	16680	16670	16680	16670	56
402	20240116	123300	593105420	16670	16670	16680	16670	14
403	20240116	123200	592871960	16670	16670	16680	16670	31
404	20240116	123100	592354940	16680	16670	16680	16670	236
405	20240116	123000	588418520	16670	16670	16680	16670	12
406	20240116	122900	588218420	16670	16670	16680	16670	7
407	20240116	122800	588101720	16680	16680	16680	16670	32
408	20240116	122700	587568030	16670	16680	16680	16670	12
409	20240116	122600	587367930	16670	16670	16680	16670	40
410	20240116	122500	586701080	16670	16670	16680	16670	29
411	20240116	122400	586217420	16670	16670	16680	16670	10
412	20240116	122300	586050680	16670	16680	16680	16670	13
413	20240116	122200	585833900	16670	16670	16680	16670	20
414	20240116	122100	585500480	16670	16670	16680	16670	72
415	20240116	122000	584300080	16670	16670	16680	16670	12
416	20240116	121900	584099980	16670	16670	16680	16670	8
417	20240116	121800	583966600	16670	16680	16680	16670	13
418	20240116	121700	583749820	16680	16670	16680	16670	24
419	20240116	121600	583349560	16670	16670	16680	16670	8
420	20240116	121500	583216180	16670	16670	16670	16660	6
421	20240116	121400	583116180	16670	16670	16680	16670	21
422	20240116	121300	582765960	16670	16680	16680	16670	13
423	20240116	121200	582549130	16680	16680	16680	16680	11
424	20240116	121100	582365650	16680	16680	16680	16680	1
425	20240116	121000	582348970	16680	16680	16680	16680	27
426	20240116	120900	581898610	16670	16670	16670	16670	1
427	20240116	120800	581881940	16670	16660	16670	16660	43
428	20240116	120700	581165190	16660	16660	16670	16660	143
429	20240116	120600	578782630	16660	16660	16660	16660	6
430	20240116	120500	578682670	16660	16680	16680	16660	515
431	20240116	120400	570092580	16690	16710	16710	16690	481
432	20240116	120300	562064490	16710	16710	16710	16700	58
433	20240116	120200	561095330	16710	16710	16710	16710	0
434	20240116	120100	561095330	16710	16710	16710	16710	27
435	20240116	120000	560644160	16710	16710	16710	16700	10
436	20240116	115900	560477070	16710	16720	16720	16710	29
437	20240116	115800	559992360	16720	16720	16720	16720	18
438	20240116	115700	559691400	16730	16730	16730	16730	5
439	20240116	115600	559607750	16730	16700	16730	16700	52
440	20240116	115500	558738740	16700	16690	16720	16690	209
441	20240116	115400	555248410	16690	16690	16700	16690	14
442	20240116	115300	555014670	16690	16710	16720	16690	551
443	20240116	115200	545812730	16700	16720	16720	16700	16
444	20240116	115100	545545230	16710	16710	16710	16710	7
445	20240116	115000	545428260	16720	16720	16720	16720	20
446	20240116	114900	545093860	16710	16710	16710	16710	7
447	20240116	114800	544976890	16710	16710	16710	16710	22
448	20240116	114700	544609270	16710	16710	16710	16710	8
449	20240116	114600	544475590	16700	16720	16720	16700	369
450	20240116	114500	538310330	16720	16720	16720	16720	28
451	20240116	114400	537842170	16720	16720	16720	16720	0
452	20240116	114300	537842170	16720	16720	16730	16720	19
453	20240116	114200	537524450	16720	16720	16720	16720	103
454	20240116	114100	535802290	16720	16720	16730	16720	81
455	20240116	114000	534447320	16730	16730	16730	16730	8
456	20240116	113900	534313480	16730	16730	16730	16730	5
457	20240116	113800	534229830	16730	16720	16730	16720	17
458	20240116	113700	533945490	16720	16720	16720	16720	13
459	20240116	113600	533728130	16720	16720	16720	16720	13
460	20240116	113500	533510770	16720	16720	16720	16720	22
461	20240116	113400	533142930	16730	16730	16730	16730	8
462	20240116	113300	533009090	16730	16720	16730	16710	113
463	20240116	113200	531119670	16710	16700	16720	16700	11
464	20240116	113100	530935890	16710	16710	16710	16710	8
465	20240116	113000	530802210	16720	16700	16730	16700	35
466	20240116	112900	530217000	16700	16730	16730	16700	18
467	20240116	112800	529916000	16730	16740	16740	16730	18
468	20240116	112700	529614780	16740	16740	16740	16740	10
469	20240116	112600	529447380	16740	16740	16740	16740	25
470	20240116	112500	529028880	16740	16720	16740	16720	13
471	20240116	112400	528811340	16740	16730	16740	16720	13
472	20240116	112300	528593820	16730	16730	16740	16730	14
473	20240116	112200	528359520	16710	16730	16750	16710	12
474	20240116	112100	528158660	16740	16760	16760	16730	17
475	20240116	112000	527874040	16760	16760	16780	16760	18
476	20240116	111900	527572160	16770	16780	16780	16770	46
477	20240116	111800	526800600	16780	16770	16780	16770	13
478	20240116	111700	526582540	16750	16750	16750	16750	0
479	20240116	111600	526582540	16750	16710	16790	16710	10920
480	20240116	111500	343930980	16710	16710	16710	16710	56
481	20240116	111400	342995220	16710	16710	16710	16710	10
482	20240116	111300	342828120	16710	16710	16710	16710	20
483	20240116	111200	342493920	16710	16710	16710	16710	25
484	20240116	111100	342076170	16710	16710	16710	16710	3
485	20240116	111000	342026040	16710	16710	16710	16710	26
486	20240116	110900	341591580	16710	16710	16710	16710	10
487	20240116	110800	341424480	16710	16710	16710	16710	23
488	20240116	110700	341040150	16710	16710	16710	16710	226
489	20240116	110600	337263690	16720	16720	16720	16720	6
490	20240116	110500	337163370	16710	16710	16710	16710	16
491	20240116	110400	336896010	16710	16710	16710	16710	20
492	20240116	110300	336561810	16710	16710	16710	16710	17
493	20240116	110200	336277740	16700	16710	16710	16700	25
494	20240116	110100	335860180	16710	16710	16710	16710	24
495	20240116	110000	335459140	16710	16710	16710	16710	20
496	20240116	105900	335124940	16710	16710	16710	16710	0
497	20240116	105800	335124940	16710	16710	16710	16710	15
498	20240116	105700	334874290	16710	16710	16710	16700	23
499	20240116	105600	334489990	16710	16710	16710	16710	8
500	20240116	105500	334356310	16690	16690	16690	16690	1
501	20240116	105400	334339620	16710	16700	16710	16690	887
502	20240116	105300	319533000	16700	16680	16700	16680	144
503	20240116	105200	317130590	16670	16650	16670	16650	248
504	20240116	105100	312999750	16650	16650	16650	16650	9
505	20240116	105000	312849900	16640	16630	16640	16630	212
506	20240116	104900	309322550	16630	16630	16630	16630	8
507	20240116	104800	309189510	16620	16620	16620	16620	271
508	20240116	104700	304685490	16620	16620	16620	16610	38
509	20240116	104600	304053940	16620	16620	16620	16620	13
510	20240116	104500	303837880	16620	16620	16620	16620	14
511	20240116	104400	303605200	16620	16620	16620	16620	57
512	20240116	104300	302657860	16620	16590	16620	16590	1015
513	20240116	104200	285810750	16590	16590	16590	16590	522
514	20240116	104100	277150770	16590	16590	16590	16590	10
515	20240116	104000	276984870	16590	16590	16590	16590	21
516	20240116	103900	276636480	16590	16590	16590	16590	14
517	20240116	103800	276404220	16590	16590	16590	16590	26
518	20240116	103700	275972880	16590	16600	16600	16590	218
519	20240116	103600	272356110	16600	16600	16600	16600	12
520	20240116	103500	272156910	16600	16600	16600	16600	29
521	20240116	103400	271675510	16600	16600	16600	16600	8
522	20240116	103300	271542710	16600	16600	16600	16600	5
523	20240116	103200	271459710	16600	16590	16600	16590	39
524	20240116	103100	270812610	16590	16590	16590	16590	8
525	20240116	103000	270679890	16590	16590	16590	16580	43
526	20240116	102900	269966770	16590	16590	16590	16590	11
527	20240116	102800	269784280	16580	16590	16590	16580	210
528	20240116	102700	266302330	16590	16590	16590	16580	36
529	20240116	102600	265705290	16590	16590	16590	16590	5
530	20240116	102500	265622340	16590	16590	16590	16590	20
531	20240116	102400	265290540	16590	16580	16590	16580	15
532	20240116	102300	265041710	16590	16580	16590	16570	82
533	20240116	102200	263682730	16580	16590	16590	16580	100
534	20240116	102100	262024720	16590	16590	16590	16580	33
535	20240116	102000	261477350	16590	16590	16590	16590	16
536	20240116	101900	261211910	16590	16580	16590	16580	5
537	20240116	101800	261128970	16590	16590	16590	16590	8
538	20240116	101700	260996250	16590	16590	16590	16590	22
539	20240116	101600	260631270	16590	16580	16590	16580	197
540	20240116	101500	257364440	16580	16580	16580	16580	12
541	20240116	101400	257165480	16580	16590	16590	16580	13
542	20240116	101300	256949890	16580	16590	16590	16580	42
543	20240116	101200	256253360	16590	16590	16590	16590	18
544	20240116	101100	255954740	16580	16590	16590	16580	28
545	20240116	101000	255490420	16590	16590	16590	16590	25
546	20240116	100900	255075670	16590	16590	16590	16590	104
547	20240116	100800	253350310	16600	16600	16600	16600	0
548	20240116	100700	253350310	16600	16600	16600	16600	45
549	20240116	100600	252603310	16600	16590	16600	16590	39
550	20240116	100500	251956160	16600	16600	16600	16600	17
551	20240116	100400	251673960	16600	16600	16600	16590	50
552	20240116	100300	250844390	16600	16590	16600	16590	86
553	20240116	100200	249417580	16570	16590	16590	16570	39
554	20240116	100100	248770980	16580	16630	16630	16580	426
555	20240116	100000	241695270	16630	16620	16630	16620	29
556	20240116	095900	241213260	16610	16610	16610	16610	0
557	20240116	095800	241213260	16610	16640	16640	16610	303
558	20240116	095700	236177340	16650	16640	16650	16640	42
559	20240116	095600	235478390	16620	16620	16620	16620	295
560	20240116	095500	230575490	16620	16620	16620	16620	16
561	20240116	095400	230309570	16600	16580	16600	16580	250
562	20240116	095300	226164310	16570	16580	16580	16570	686
563	20240116	095200	214796290	16580	16580	16590	16580	492
564	20240116	095100	206638330	16590	16620	16620	16590	298
565	20240116	095000	201689960	16620	16640	16640	16620	85
566	20240116	094900	200276970	16630	16660	16660	16630	56
567	20240116	094800	199344980	16660	16660	16660	16660	19
568	20240116	094700	199028440	16660	16660	16660	16660	15
569	20240116	094600	198778540	16650	16660	16660	16650	100
570	20240116	094500	197113100	16670	16680	16680	16670	77
571	20240116	094400	195829240	16680	16690	16690	16680	67
572	20240116	094300	194711520	16690	16690	16690	16690	9
573	20240116	094200	194561310	16630	16630	16630	16630	322
574	20240116	094100	189206450	16630	16700	16700	16630	793
575	20240116	094000	175984960	16650	16650	16650	16620	416
576	20240116	093900	169066110	16640	16640	16640	16640	2
577	20240116	093800	169032830	16640	16720	16720	16620	403
578	20240116	093700	162331470	16620	16680	16690	16620	1018
579	20240116	093600	145374930	16680	16700	16700	16670	107
580	20240116	093500	143589720	16700	16680	16700	16680	1190
581	20240116	093400	123730460	16670	16680	16680	16670	28
582	20240116	093300	123263580	16680	16680	16680	16680	13
583	20240116	093200	123046740	16680	16700	16700	16670	1040
584	20240116	093100	105679790	16680	16690	16690	16680	318
585	20240116	093000	100375470	16690	16690	16690	16690	8
586	20240116	092900	100241950	16680	16700	16700	16680	49
587	20240116	092800	99424250	16690	16710	16710	16690	269
588	20240116	092700	94933180	16720	16710	16720	16710	8
589	20240116	092600	94799430	16710	16700	16710	16700	31
590	20240116	092500	94281430	16700	16700	16700	16700	33
591	20240116	092400	93730330	16700	16720	16720	16700	55
592	20240116	092300	92811530	16690	16710	16710	16690	613
593	20240116	092200	82574460	16720	16690	16720	16690	303
594	20240116	092100	77509470	16670	16670	16670	16670	6
595	20240116	092000	77409450	16670	16670	16670	16670	24
596	20240116	091900	77009370	16670	16670	16670	16670	101
597	20240116	091800	75325700	16680	16670	16680	16670	17
598	20240116	091700	75042180	16670	16670	16670	16670	7
599	20240116	091600	74925490	16670	16690	16690	16670	24
600	20240116	091500	74525200	16680	16660	16690	16660	15
601	20240116	091400	74274900	16640	16630	16660	16630	297
602	20240116	091300	69331070	16630	16660	16660	16630	49
603	20240116	091200	68515340	16640	16620	16640	16620	251
604	20240116	091100	64343500	16620	16620	16620	16620	10
605	20240116	091000	64177300	16610	16660	16660	16610	437
606	20240116	090900	56911810	16690	16690	16690	16690	10
607	20240116	090800	56744910	16630	16630	16630	16630	0
608	20240116	090700	56744910	16630	16600	16630	16600	215
609	20240116	090600	53173210	16600	16600	16600	16590	155
610	20240116	090500	50600340	16610	16610	16630	16610	152
611	20240116	090400	48074310	16610	16630	16630	16610	225
612	20240116	090300	44335310	16620	16630	16630	16620	75
613	20240116	090200	43088570	16600	16610	16620	16600	84
614	20240116	090100	41693410	16560	16570	16580	16560	511
615	20240116	090000	33227890	16560	16620	16800	16560	2000