KissMeData/080580/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	195400	3778489450	9600	9600	9600	9600	4204
3	20240118	195300	3778489450	9600	9600	9600	9600	0
4	20240118	195200	3778489450	9600	9600	9600	9600	0
5	20240118	195100	3778489450	9600	9600	9600	9600	0
6	20240118	195000	3778489450	9600	9600	9600	9600	0
7	20240118	194900	3778489450	9600	9600	9600	9600	0
8	20240118	194800	3778489450	9600	9600	9600	9600	0
9	20240118	194700	3778489450	9600	9600	9600	9600	0
10	20240118	194600	3778489450	9600	9600	9600	9600	0
11	20240118	194500	3778489450	9600	9600	9600	9600	0
12	20240118	194400	3778489450	9600	9600	9600	9600	0
13	20240118	194300	3778489450	9600	9600	9600	9600	0
14	20240118	194200	3778489450	9600	9600	9600	9600	0
15	20240118	194100	3778489450	9600	9600	9600	9600	0
16	20240118	194000	3778489450	9600	9600	9600	9600	0
17	20240118	193900	3778489450	9600	9600	9600	9600	0
18	20240118	193800	3778489450	9600	9600	9600	9600	0
19	20240118	193700	3778489450	9600	9600	9600	9600	0
20	20240118	193600	3778489450	9600	9600	9600	9600	0
21	20240118	193500	3778489450	9600	9600	9600	9600	0
22	20240118	193400	3778489450	9600	9600	9600	9600	0
23	20240118	193300	3778489450	9600	9600	9600	9600	0
24	20240118	193200	3778489450	9600	9600	9600	9600	0
25	20240118	193100	3778489450	9600	9600	9600	9600	0
26	20240118	193000	3778489450	9600	9600	9600	9600	0
27	20240118	192900	3778489450	9600	9600	9600	9600	0
28	20240118	192800	3778489450	9600	9600	9600	9600	0
29	20240118	192700	3778489450	9600	9600	9600	9600	0
30	20240118	192600	3778489450	9600	9600	9600	9600	0
31	20240118	192500	3778489450	9600	9600	9600	9600	0
32	20240118	192400	3778489450	9600	9600	9600	9600	4204
33	20240118	192300	3778489450	9600	9600	9600	9600	0
34	20240118	192200	3778489450	9600	9600	9600	9600	0
35	20240118	192100	3778489450	9600	9600	9600	9600	0
36	20240118	192000	3778489450	9600	9600	9600	9600	0
37	20240118	191900	3778489450	9600	9600	9600	9600	0
38	20240118	191800	3778489450	9600	9600	9600	9600	0
39	20240118	191700	3778489450	9600	9600	9600	9600	0
40	20240118	191600	3778489450	9600	9600	9600	9600	0
41	20240118	191500	3778489450	9600	9600	9600	9600	0
42	20240118	191400	3778489450	9600	9600	9600	9600	0
43	20240118	191300	3778489450	9600	9600	9600	9600	0
44	20240118	191200	3778489450	9600	9600	9600	9600	0
45	20240118	191100	3778489450	9600	9600	9600	9600	0
46	20240118	191000	3778489450	9600	9600	9600	9600	0
47	20240118	190900	3778489450	9600	9600	9600	9600	0
48	20240118	190800	3778489450	9600	9600	9600	9600	0
49	20240118	190700	3778489450	9600	9600	9600	9600	0
50	20240118	190600	3778489450	9600	9600	9600	9600	0
51	20240118	190500	3778489450	9600	9600	9600	9600	0
52	20240118	190400	3778489450	9600	9600	9600	9600	0
53	20240118	190300	3778489450	9600	9600	9600	9600	0
54	20240118	190200	3778489450	9600	9600	9600	9600	0
55	20240118	190100	3778489450	9600	9600	9600	9600	0
56	20240118	190000	3778489450	9600	9600	9600	9600	0
57	20240118	185900	3778489450	9600	9600	9600	9600	0
58	20240118	185800	3778489450	9600	9600	9600	9600	0
59	20240118	185700	3778489450	9600	9600	9600	9600	0
60	20240118	185600	3778489450	9600	9600	9600	9600	0
61	20240118	185500	3778489450	9600	9600	9600	9600	0
62	20240118	185400	3778489450	9600	9600	9600	9600	4204
63	20240118	185300	3778489450	9600	9600	9600	9600	0
64	20240118	185200	3778489450	9600	9600	9600	9600	0
65	20240118	185100	3778489450	9600	9600	9600	9600	0
66	20240118	185000	3778489450	9600	9600	9600	9600	0
67	20240118	184900	3778489450	9600	9600	9600	9600	0
68	20240118	184800	3778489450	9600	9600	9600	9600	0
69	20240118	184700	3778489450	9600	9600	9600	9600	0
70	20240118	184600	3778489450	9600	9600	9600	9600	0
71	20240118	184500	3778489450	9600	9600	9600	9600	0
72	20240118	184400	3778489450	9600	9600	9600	9600	0
73	20240118	184300	3778489450	9600	9600	9600	9600	0
74	20240118	184200	3778489450	9600	9600	9600	9600	0
75	20240118	184100	3778489450	9600	9600	9600	9600	0
76	20240118	184000	3778489450	9600	9600	9600	9600	0
77	20240118	183900	3778489450	9600	9600	9600	9600	0
78	20240118	183800	3778489450	9600	9600	9600	9600	0
79	20240118	183700	3778489450	9600	9600	9600	9600	0
80	20240118	183600	3778489450	9600	9600	9600	9600	0
81	20240118	183500	3778489450	9600	9600	9600	9600	0
82	20240118	183400	3778489450	9600	9600	9600	9600	0
83	20240118	183300	3778489450	9600	9600	9600	9600	0
84	20240118	183200	3778489450	9600	9600	9600	9600	0
85	20240118	183100	3778489450	9600	9600	9600	9600	0
86	20240118	183000	3778489450	9600	9600	9600	9600	0
87	20240118	182900	3778489450	9600	9600	9600	9600	0
88	20240118	182800	3778489450	9600	9600	9600	9600	0
89	20240118	182700	3778489450	9600	9600	9600	9600	0
90	20240118	182600	3778489450	9600	9600	9600	9600	0
91	20240118	182500	3778489450	9600	9600	9600	9600	0
92	20240118	182400	3778489450	9600	9600	9600	9600	4204
93	20240118	182300	3778489450	9600	9600	9600	9600	0
94	20240118	182200	3778489450	9600	9600	9600	9600	0
95	20240118	182100	3778489450	9600	9600	9600	9600	0
96	20240118	182000	3778489450	9600	9600	9600	9600	0
97	20240118	181900	3778489450	9600	9600	9600	9600	0
98	20240118	181800	3778489450	9600	9600	9600	9600	0
99	20240118	181700	3778489450	9600	9600	9600	9600	0
100	20240118	181600	3778489450	9600	9600	9600	9600	0
101	20240118	181500	3778489450	9600	9600	9600	9600	0
102	20240118	181400	3778489450	9600	9600	9600	9600	0
103	20240118	181300	3778489450	9600	9600	9600	9600	0
104	20240118	181200	3778489450	9600	9600	9600	9600	0
105	20240118	181100	3778489450	9600	9600	9600	9600	0
106	20240118	181000	3778489450	9600	9600	9600	9600	0
107	20240118	180900	3778489450	9600	9600	9600	9600	0
108	20240118	180800	3778489450	9600	9600	9600	9600	0
109	20240118	180700	3778489450	9600	9600	9600	9600	0
110	20240118	180600	3778489450	9600	9600	9600	9600	0
111	20240118	180500	3778489450	9600	9600	9600	9600	0
112	20240118	180400	3778489450	9600	9600	9600	9600	0
113	20240118	180300	3778489450	9600	9600	9600	9600	0
114	20240118	180200	3778489450	9600	9600	9600	9600	0
115	20240118	180100	3778489450	9600	9600	9600	9600	0
116	20240118	180000	3778489450	9600	9600	9600	9600	0
117	20240118	175900	3778489450	9600	9600	9600	9600	0
118	20240118	175800	3778489450	9600	9600	9600	9600	0
119	20240118	175700	3778489450	9600	9600	9600	9600	0
120	20240118	175600	3778489450	9600	9600	9600	9600	0
121	20240118	175500	3778489450	9600	9600	9600	9600	0
122	20240118	175400	3778489450	9600	9600	9600	9600	4204
123	20240118	175300	3778489450	9600	9600	9600	9600	0
124	20240118	175200	3778489450	9600	9600	9600	9600	0
125	20240118	175100	3778489450	9600	9600	9600	9600	0
126	20240118	175000	3778489450	9600	9600	9600	9600	0
127	20240118	174900	3778489450	9600	9600	9600	9600	0
128	20240118	174800	3778489450	9600	9600	9600	9600	0
129	20240118	174700	3778489450	9600	9600	9600	9600	0
130	20240118	174600	3778489450	9600	9600	9600	9600	0
131	20240118	174500	3778489450	9600	9600	9600	9600	0
132	20240118	174400	3778489450	9600	9600	9600	9600	0
133	20240118	174300	3778489450	9600	9600	9600	9600	0
134	20240118	174200	3778489450	9600	9600	9600	9600	0
135	20240118	174100	3778489450	9600	9600	9600	9600	0
136	20240118	174000	3778489450	9600	9600	9600	9600	0
137	20240118	173900	3778489450	9600	9600	9600	9600	0
138	20240118	173800	3778489450	9600	9600	9600	9600	0
139	20240118	173700	3778489450	9600	9600	9600	9600	0
140	20240118	173600	3778489450	9600	9600	9600	9600	0
141	20240118	173500	3778489450	9600	9600	9600	9600	0
142	20240118	173400	3778489450	9600	9600	9600	9600	0
143	20240118	173300	3778489450	9600	9600	9600	9600	0
144	20240118	173200	3778489450	9600	9600	9600	9600	0
145	20240118	173100	3778489450	9600	9600	9600	9600	0
146	20240118	173000	3778489450	9600	9600	9600	9600	0
147	20240118	172900	3778489450	9600	9600	9600	9600	0
148	20240118	172800	3778489450	9600	9600	9600	9600	0
149	20240118	172700	3778489450	9600	9600	9600	9600	0
150	20240118	172600	3778489450	9600	9600	9600	9600	0
151	20240118	172500	3778489450	9600	9600	9600	9600	0
152	20240118	172400	3778489450	9600	9600	9600	9600	4204
153	20240118	172300	3778489450	9600	9600	9600	9600	0
154	20240118	172200	3778489450	9600	9600	9600	9600	0
155	20240118	172100	3778489450	9600	9600	9600	9600	0
156	20240118	172000	3778489450	9600	9600	9600	9600	0
157	20240118	171900	3778489450	9600	9600	9600	9600	0
158	20240118	171800	3778489450	9600	9600	9600	9600	0
159	20240118	171700	3778489450	9600	9600	9600	9600	0
160	20240118	171600	3778489450	9600	9600	9600	9600	0
161	20240118	171500	3778489450	9600	9600	9600	9600	0
162	20240118	171400	3778489450	9600	9600	9600	9600	0
163	20240118	171300	3778489450	9600	9600	9600	9600	0
164	20240118	171200	3778489450	9600	9600	9600	9600	0
165	20240118	171100	3778489450	9600	9600	9600	9600	0
166	20240118	171000	3778489450	9600	9600	9600	9600	0
167	20240118	170900	3778489450	9600	9600	9600	9600	0
168	20240118	170800	3778489450	9600	9600	9600	9600	0
169	20240118	170700	3778489450	9600	9600	9600	9600	0
170	20240118	170600	3778489450	9600	9600	9600	9600	0
171	20240118	170500	3778489450	9600	9600	9600	9600	0
172	20240118	170400	3778489450	9600	9600	9600	9600	0
173	20240118	170300	3778489450	9600	9600	9600	9600	0
174	20240118	170200	3778489450	9600	9600	9600	9600	0
175	20240118	170100	3778489450	9600	9600	9600	9600	0
176	20240118	170000	3778489450	9600	9600	9600	9600	0
177	20240118	165900	3778489450	9600	9600	9600	9600	0
178	20240118	165800	3778489450	9600	9600	9600	9600	0
179	20240118	165700	3778489450	9600	9600	9600	9600	0
180	20240118	165600	3778489450	9600	9600	9600	9600	0
181	20240118	165500	3778489450	9600	9600	9600	9600	0
182	20240118	165400	3778489450	9600	9600	9600	9600	4204
183	20240118	165300	3778489450	9600	9600	9600	9600	0
184	20240118	165200	3778489450	9600	9600	9600	9600	0
185	20240118	165100	3778489450	9600	9600	9600	9600	0
186	20240118	165000	3778489450	9600	9600	9600	9600	0
187	20240118	164900	3778489450	9600	9600	9600	9600	0
188	20240118	164800	3778489450	9600	9600	9600	9600	0
189	20240118	164700	3778489450	9600	9600	9600	9600	0
190	20240118	164600	3778489450	9600	9600	9600	9600	0
191	20240118	164500	3778489450	9600	9600	9600	9600	0
192	20240118	164400	3778489450	9600	9600	9600	9600	0
193	20240118	164300	3778489450	9600	9600	9600	9600	0
194	20240118	164200	3778489450	9600	9600	9600	9600	0
195	20240118	164100	3778489450	9600	9600	9600	9600	0
196	20240118	164000	3778489450	9600	9600	9600	9600	0
197	20240118	163900	3778489450	9600	9600	9600	9600	0
198	20240118	163800	3778489450	9600	9600	9600	9600	0
199	20240118	163700	3778489450	9600	9600	9600	9600	0
200	20240118	163600	3778489450	9600	9600	9600	9600	0
201	20240118	163500	3778489450	9600	9600	9600	9600	0
202	20240118	163400	3778489450	9600	9600	9600	9600	0
203	20240118	163300	3778489450	9600	9600	9600	9600	0
204	20240118	163200	3778489450	9600	9600	9600	9600	0
205	20240118	163100	3778489450	9600	9600	9600	9600	0
206	20240118	163000	3778489450	9600	9600	9600	9600	0
207	20240118	162900	3778489450	9600	9600	9600	9600	0
208	20240118	162800	3778489450	9600	9600	9600	9600	0
209	20240118	162700	3778489450	9600	9600	9600	9600	0
210	20240118	162600	3778489450	9600	9600	9600	9600	0
211	20240118	162500	3778489450	9600	9600	9600	9600	0
212	20240118	162400	3778489450	9600	9600	9600	9600	4204
213	20240118	162300	3778489450	9600	9600	9600	9600	0
214	20240118	162200	3778489450	9600	9600	9600	9600	0
215	20240118	162100	3778489450	9600	9600	9600	9600	0
216	20240118	162000	3778489450	9600	9600	9600	9600	0
217	20240118	161900	3778489450	9600	9600	9600	9600	0
218	20240118	161800	3778489450	9600	9600	9600	9600	0
219	20240118	161700	3778489450	9600	9600	9600	9600	0
220	20240118	161600	3778489450	9600	9600	9600	9600	0
221	20240118	161500	3778489450	9600	9600	9600	9600	0
222	20240118	161400	3778489450	9600	9600	9600	9600	0
223	20240118	161300	3778489450	9600	9600	9600	9600	0
224	20240118	161200	3778489450	9600	9600	9600	9600	0
225	20240118	161100	3778489450	9600	9600	9600	9600	0
226	20240118	161000	3778489450	9600	9600	9600	9600	0
227	20240118	160900	3778489450	9600	9600	9600	9600	0
228	20240118	160800	3778489450	9600	9600	9600	9600	0
229	20240118	160700	3778489450	9600	9600	9600	9600	0
230	20240118	160600	3778489450	9600	9600	9600	9600	0
231	20240118	160500	3778489450	9600	9600	9600	9600	0
232	20240118	160400	3778489450	9600	9600	9600	9600	0
233	20240118	160300	3778489450	9600	9600	9600	9600	0
234	20240118	160200	3778489450	9600	9600	9600	9600	0
235	20240118	160100	3778489450	9600	9600	9600	9600	0
236	20240118	160000	3778489450	9600	9600	9600	9600	0
237	20240118	155900	3778489450	9600	9600	9600	9600	0
238	20240118	155800	3778489450	9600	9600	9600	9600	0
239	20240118	155700	3778489450	9600	9600	9600	9600	0
240	20240118	155600	3778489450	9600	9600	9600	9600	0
241	20240118	155500	3778489450	9600	9600	9600	9600	0
242	20240118	155400	3778489450	9600	9600	9600	9600	4204
243	20240118	155300	3778489450	9600	9600	9600	9600	0
244	20240118	155200	3778489450	9600	9600	9600	9600	0
245	20240118	155100	3778489450	9600	9600	9600	9600	0
246	20240118	155000	3778489450	9600	9600	9600	9600	0
247	20240118	154900	3778489450	9600	9600	9600	9600	0
248	20240118	154800	3778489450	9600	9600	9600	9600	0
249	20240118	154700	3778489450	9600	9600	9600	9600	0
250	20240118	154600	3778489450	9600	9600	9600	9600	0
251	20240118	154500	3778489450	9600	9600	9600	9600	0
252	20240118	154400	3778489450	9600	9600	9600	9600	0
253	20240118	154300	3778489450	9600	9600	9600	9600	0
254	20240118	154200	3778489450	9600	9600	9600	9600	0
255	20240118	154100	3778489450	9600	9600	9600	9600	0
256	20240118	154000	3778489450	9600	9600	9600	9600	0
257	20240118	153900	3778489450	9600	9600	9600	9600	0
258	20240118	153800	3778489450	9600	9600	9600	9600	0
259	20240118	153700	3778489450	9600	9600	9600	9600	0
260	20240118	153600	3778489450	9600	9600	9600	9600	0
261	20240118	153500	3778489450	9600	9600	9600	9600	0
262	20240118	153400	3778489450	9600	9600	9600	9600	0
263	20240118	153300	3778489450	9600	9600	9600	9600	0
264	20240118	153200	3778489450	9600	9600	9600	9600	0
265	20240118	153100	3778489450	9600	9600	9600	9600	0
266	20240118	153000	3778489450	9600	9600	9600	9600	4204
267	20240118	152900	3738131050	9620	9620	9620	9620	0
268	20240118	152800	3738131050	9620	9620	9620	9620	0
269	20240118	152700	3738131050	9620	9620	9620	9620	0
270	20240118	152600	3738131050	9620	9620	9620	9620	0
271	20240118	152500	3738131050	9620	9620	9620	9620	0
272	20240118	152400	3738131050	9620	9620	9620	9620	0
273	20240118	152300	3738131050	9620	9620	9620	9620	0
274	20240118	152200	3738131050	9620	9620	9620	9620	0
275	20240118	152100	3738131050	9620	9620	9620	9620	0
276	20240118	152000	3738131050	9620	9620	9620	9620	0
277	20240118	151900	3738131050	9620	9660	9660	9620	2137
278	20240118	151800	3717515440	9660	9650	9660	9600	1729
279	20240118	151700	3700843640	9650	9600	9650	9600	159
280	20240118	151600	3699311690	9590	9580	9600	9580	1920
281	20240118	151500	3680893340	9590	9590	9590	9580	382
282	20240118	151400	3677230460	9590	9590	9590	9580	642
283	20240118	151300	3671075830	9590	9590	9590	9580	470
284	20240118	151200	3666568680	9590	9590	9590	9580	386
285	20240118	151100	3662870360	9590	9590	9590	9590	402
286	20240118	151000	3659015180	9590	9590	9590	9570	732
287	20240118	150900	3652005640	9570	9590	9590	9570	781
288	20240118	150800	3644523190	9590	9570	9590	9570	179
289	20240118	150700	3642809540	9570	9580	9590	9570	896
290	20240118	150600	3634227850	9580	9590	9590	9580	10
291	20240118	150500	3634131980	9590	9580	9590	9580	195
292	20240118	150400	3632263560	9580	9580	9590	9580	103
293	20240118	150300	3631276320	9580	9590	9590	9580	1311
294	20240118	150200	3618706500	9590	9580	9590	9580	258
295	20240118	150100	3616232580	9580	9570	9580	9570	313
296	20240118	150000	3613235040	9580	9570	9580	9570	691
297	20240118	145900	3606615310	9570	9570	9570	9570	31
298	20240118	145800	3606318640	9570	9570	9570	9570	74
299	20240118	145700	3605610460	9570	9570	9580	9570	500
300	20240118	145600	3600824750	9570	9560	9570	9560	261
301	20240118	145500	3598329440	9560	9550	9560	9530	1011
302	20240118	145400	3588676330	9530	9540	9540	9530	1351
303	20240118	145300	3575797490	9540	9550	9550	9530	249
304	20240118	145200	3573422130	9550	9550	9550	9550	156
305	20240118	145100	3571932330	9550	9550	9560	9550	912
306	20240118	145000	3563219690	9560	9560	9560	9560	504
307	20240118	144900	3558401450	9550	9550	9550	9550	176
308	20240118	144800	3556720650	9550	9530	9550	9530	268
309	20240118	144700	3554165350	9530	9550	9550	9530	193
310	20240118	144600	3552324060	9540	9560	9560	9540	1925
311	20240118	144500	3533947380	9560	9560	9560	9560	202
312	20240118	144400	3532016260	9550	9560	9560	9550	230
313	20240118	144300	3529817590	9560	9570	9570	9560	210
314	20240118	144200	3527809610	9560	9560	9560	9560	87
315	20240118	144100	3526977890	9570	9570	9570	9570	410
316	20240118	144000	3523054190	9570	9540	9570	9540	623
317	20240118	143900	3517101700	9530	9530	9530	9530	0
318	20240118	143800	3517101700	9530	9530	9540	9530	1197
319	20240118	143700	3505693280	9530	9530	9550	9530	2162
320	20240118	143600	3485079120	9540	9530	9540	9530	51
321	20240118	143500	3484592780	9540	9550	9550	9530	3565
322	20240118	143400	3450577370	9550	9570	9570	9550	2420
323	20240118	143300	3427442010	9570	9570	9570	9570	944
324	20240118	143200	3418407930	9580	9590	9590	9570	1329
325	20240118	143100	3405678120	9590	9590	9590	9590	1
326	20240118	143000	3405668530	9600	9600	9600	9600	9
327	20240118	142900	3405582130	9600	9600	9600	9580	352
328	20240118	142800	3402204330	9600	9600	9600	9600	150
329	20240118	142700	3400764330	9590	9590	9590	9590	654
330	20240118	142600	3394492470	9610	9610	9610	9610	0
331	20240118	142500	3394492470	9610	9590	9610	9590	11
332	20240118	142400	3394386920	9590	9610	9610	9590	130
333	20240118	142300	3393137720	9610	9610	9610	9610	15
334	20240118	142200	3392993570	9610	9600	9610	9590	1385
335	20240118	142100	3379700050	9600	9600	9610	9600	2011
336	20240118	142000	3360393450	9600	9600	9600	9600	99
337	20240118	141900	3359443050	9600	9620	9620	9600	1223
338	20240118	141800	3347695000	9640	9640	9640	9640	1
339	20240118	141700	3347685360	9640	9640	9640	9640	6
340	20240118	141600	3347627520	9610	9610	9620	9610	230
341	20240118	141500	3345417060	9610	9600	9610	9600	295
342	20240118	141400	3342585010	9600	9660	9660	9600	408
343	20240118	141300	3338654850	9660	9660	9660	9660	177
344	20240118	141200	3336945030	9630	9610	9630	9610	1680
345	20240118	141100	3320797510	9610	9600	9610	9600	1221
346	20240118	141000	3309075810	9610	9610	9610	9610	14
347	20240118	140900	3308941270	9610	9610	9610	9610	268
348	20240118	140800	3306365790	9610	9610	9610	9610	512
349	20240118	140700	3301445470	9610	9600	9610	9600	147
350	20240118	140600	3300034240	9610	9600	9610	9600	1063
351	20240118	140500	3289829300	9610	9610	9610	9610	908
352	20240118	140400	3281103420	9610	9620	9620	9610	102
353	20240118	140300	3280122200	9610	9610	9610	9600	498
354	20240118	140200	3275336970	9620	9600	9630	9600	331
355	20240118	140100	3272155770	9600	9580	9630	9570	804
356	20240118	140000	3264450610	9580	9570	9580	9570	434
357	20240118	135900	3260292970	9570	9570	9580	9570	825
358	20240118	135800	3252396330	9560	9560	9560	9550	534
359	20240118	135700	3247292890	9560	9550	9560	9550	295
360	20240118	135600	3244473410	9560	9570	9570	9550	757
361	20240118	135500	3237236330	9570	9570	9570	9560	368
362	20240118	135400	3233718130	9570	9550	9570	9550	1391
363	20240118	135300	3220425160	9550	9560	9560	9550	994
364	20240118	135200	3210924920	9560	9560	9560	9550	441
365	20240118	135100	3206709980	9560	9550	9560	9550	105
366	20240118	135000	3205707130	9550	9560	9560	9550	1179
367	20240118	134900	3194438300	9560	9550	9560	9550	1098
368	20240118	134800	3183946900	9550	9560	9560	9550	1763
369	20240118	134700	3167108820	9550	9550	9560	9550	901
370	20240118	134600	3158502170	9550	9560	9560	9550	362
371	20240118	134500	3155044000	9570	9560	9570	9560	994
372	20240118	134400	3145539840	9560	9560	9570	9560	255
373	20240118	134300	3143100550	9560	9550	9570	9550	528
374	20240118	134200	3138057150	9550	9560	9570	9550	3093
375	20240118	134100	3108499930	9570	9580	9580	9570	2655
376	20240118	134000	3083085030	9580	9600	9600	9580	4390
377	20240118	133900	3040988060	9600	9610	9610	9600	2751
378	20240118	133800	3014573750	9610	9600	9610	9600	1764
379	20240118	133700	2997637170	9610	9620	9620	9600	2674
380	20240118	133600	2971962690	9610	9610	9630	9600	185
381	20240118	133500	2970183950	9610	9640	9640	9610	2186
382	20240118	133400	2949172920	9650	9650	9650	9650	10
383	20240118	133300	2949076420	9650	9640	9650	9620	2125
384	20240118	133200	2928625060	9650	9650	9650	9640	1069
385	20240118	133100	2918309610	9660	9660	9660	9660	247
386	20240118	133000	2915923590	9660	9660	9660	9660	334
387	20240118	132900	2912697150	9670	9660	9670	9660	45
388	20240118	132800	2912262070	9670	9660	9670	9660	786
389	20240118	132700	2904667700	9660	9660	9660	9660	737
390	20240118	132600	2897548280	9660	9660	9660	9660	451
391	20240118	132500	2893191620	9660	9660	9660	9660	411
392	20240118	132400	2889221360	9660	9670	9670	9630	46
393	20240118	132300	2888777190	9670	9670	9670	9620	4430
394	20240118	132200	2846024180	9670	9680	9680	9670	439
395	20240118	132100	2841778040	9670	9670	9670	9670	100
396	20240118	132000	2840811040	9670	9680	9680	9670	2036
397	20240118	131900	2821112390	9680	9680	9680	9680	1055
398	20240118	131800	2810899990	9680	9670	9680	9670	342
399	20240118	131700	2807592840	9670	9680	9680	9670	1363
400	20240118	131600	2794404610	9680	9690	9690	9680	717
401	20240118	131500	2787462870	9690	9700	9700	9690	1485
402	20240118	131400	2773071700	9730	9730	9730	9730	4
403	20240118	131300	2773032780	9730	9740	9740	9690	2041
404	20240118	131200	2753247100	9740	9700	9740	9700	57
405	20240118	131100	2752693920	9740	9740	9740	9740	10
406	20240118	131000	2752596520	9750	9700	9750	9700	261
407	20240118	130900	2750064770	9700	9710	9710	9700	162
408	20240118	130800	2748492400	9760	9760	9760	9760	201
409	20240118	130700	2746530640	9750	9750	9750	9750	30
410	20240118	130600	2746238140	9760	9760	9760	9750	1135
411	20240118	130500	2735162780	9760	9760	9760	9750	358
412	20240118	130400	2731670710	9750	9760	9760	9750	260
413	20240118	130300	2729135610	9750	9750	9750	9700	2301
414	20240118	130200	2706700910	9720	9750	9760	9690	4592
415	20240118	130100	2662039870	9750	9760	9760	9740	205
416	20240118	130000	2660042110	9750	9770	9770	9750	1058
417	20240118	125900	2649724220	9770	9790	9810	9770	744
418	20240118	125800	2642446520	9790	9800	9800	9790	381
419	20240118	125700	2638716510	9810	9800	9810	9800	13
420	20240118	125600	2638589100	9810	9810	9810	9810	25
421	20240118	125500	2638343850	9810	9810	9810	9810	2
422	20240118	125400	2638324230	9810	9810	9810	9810	35
423	20240118	125300	2637980880	9820	9820	9820	9820	111
424	20240118	125200	2636890860	9820	9790	9820	9790	69
425	20240118	125100	2636214180	9790	9810	9810	9790	1760
426	20240118	125000	2618963530	9820	9810	9820	9810	21
427	20240118	124900	2618757470	9800	9800	9800	9800	52
428	20240118	124800	2618247870	9810	9810	9810	9810	11
429	20240118	124700	2618139960	9800	9800	9800	9800	2
430	20240118	124600	2618120360	9790	9790	9790	9790	102
431	20240118	124500	2617121780	9790	9790	9790	9790	1
432	20240118	124400	2617111990	9780	9790	9790	9780	97
433	20240118	124300	2616163310	9790	9790	9790	9790	117
434	20240118	124200	2615017880	9780	9780	9790	9780	258
435	20240118	124100	2612494630	9780	9790	9790	9780	11
436	20240118	124000	2612387040	9780	9790	9790	9780	111
437	20240118	123900	2611301350	9790	9790	9790	9790	55
438	20240118	123800	2610762900	9790	9810	9810	9790	398
439	20240118	123700	2606864740	9810	9810	9810	9810	0
440	20240118	123600	2606864740	9810	9800	9820	9770	379
441	20240118	123500	2603147360	9820	9810	9820	9810	45
442	20240118	123400	2602705810	9810	9810	9810	9810	5
443	20240118	123300	2602656760	9800	9810	9810	9800	2
444	20240118	123200	2602637150	9800	9810	9810	9800	612
445	20240118	123100	2596639530	9840	9840	9840	9840	1
446	20240118	123000	2596629690	9840	9840	9840	9840	701
447	20240118	122900	2589731850	9840	9840	9840	9840	0
448	20240118	122800	2589731850	9840	9800	9840	9800	66
449	20240118	122700	2589084970	9800	9800	9800	9800	15
450	20240118	122600	2588937970	9800	9770	9800	9770	408
451	20240118	122500	2584951480	9770	9780	9800	9770	301
452	20240118	122400	2582009580	9770	9770	9800	9770	393
453	20240118	122300	2578169670	9800	9780	9800	9780	21
454	20240118	122200	2577964270	9790	9800	9800	9790	93
455	20240118	122100	2577053770	9800	9800	9800	9800	2
456	20240118	122000	2577034170	9790	9790	9790	9790	63
457	20240118	121900	2576417400	9790	9770	9790	9770	101
458	20240118	121800	2575430610	9770	9790	9790	9770	509
459	20240118	121700	2570455600	9800	9790	9800	9790	217
460	20240118	121600	2568331150	9790	9790	9790	9790	1
461	20240118	121500	2568321360	9790	9790	9790	9760	3
462	20240118	121400	2568292020	9770	9770	9780	9770	184
463	20240118	121300	2566494080	9770	9770	9770	9770	116
464	20240118	121200	2565360760	9790	9790	9790	9790	0
465	20240118	121100	2565360760	9790	9790	9790	9790	31
466	20240118	121000	2565057270	9770	9750	9770	9750	673
467	20240118	120900	2558483370	9750	9740	9750	9730	152
468	20240118	120800	2557003310	9740	9740	9750	9740	585
469	20240118	120700	2551305390	9740	9730	9740	9720	707
470	20240118	120600	2544427290	9730	9730	9730	9710	796
471	20240118	120500	2536689110	9730	9720	9740	9690	3118
472	20240118	120400	2506437210	9720	9740	9740	9720	412
473	20240118	120300	2502429750	9730	9770	9770	9730	952
474	20240118	120200	2493159350	9770	9770	9770	9750	309
475	20240118	120100	2490146230	9780	9780	9780	9780	1
476	20240118	120000	2490136450	9780	9750	9780	9740	751
477	20240118	115900	2482821620	9740	9750	9760	9740	872
478	20240118	115800	2474319390	9750	9760	9760	9750	173
479	20240118	115700	2472632540	9780	9770	9780	9760	716
480	20240118	115600	2465640140	9770	9810	9810	9770	2489
481	20240118	115500	2441256720	9820	9890	9890	9820	533
482	20240118	115400	2436014310	9820	9820	9820	9820	1
483	20240118	115300	2436004490	9890	9770	9890	9770	1471
484	20240118	115200	2421599910	9770	9800	9800	9770	753
485	20240118	115100	2414235510	9790	9790	9790	9790	281
486	20240118	115000	2411484520	9800	9800	9800	9790	116
487	20240118	114900	2410347990	9800	9840	9840	9790	1297
488	20240118	114800	2397620400	9840	9860	9890	9840	939
489	20240118	114700	2388369610	9900	9900	9900	9900	5
490	20240118	114600	2388320110	9900	9910	9910	9850	245
491	20240118	114500	2385900610	9910	9920	9920	9870	139
492	20240118	114400	2384522290	9920	9850	9920	9850	417
493	20240118	114300	2380414110	9850	9870	9870	9850	563
494	20240118	114200	2374865700	9880	9900	9900	9880	675
495	20240118	114100	2368191340	9900	9900	9900	9900	193
496	20240118	114000	2366280640	9920	9920	9920	9910	649
497	20240118	113900	2359848990	9920	9920	9920	9920	11
498	20240118	113800	2359739870	9920	9920	9920	9920	16
499	20240118	113700	2359581150	9930	9920	9930	9910	454
500	20240118	113600	2355078920	9910	9910	9910	9910	532
501	20240118	113500	2349806800	9910	9910	9910	9910	290
502	20240118	113400	2346932900	9910	9880	9910	9880	211
503	20240118	113300	2344848070	9910	9870	9910	9870	245
504	20240118	113200	2342428830	9870	9850	9870	9850	206
505	20240118	113100	2340399530	9850	9850	9870	9850	216
506	20240118	113000	2338271910	9870	9860	9870	9850	44
507	20240118	112900	2337838240	9870	9860	9870	9860	144
508	20240118	112800	2336416980	9850	9900	9900	9850	555
509	20240118	112700	2330938000	9930	9940	9940	9890	825
510	20240118	112600	2322765430	9940	9900	9950	9900	656
511	20240118	112500	2316246040	9910	9890	9910	9890	998
512	20240118	112400	2306366110	9900	9900	9900	9890	721
513	20240118	112300	2299230330	9900	9910	9910	9890	169
514	20240118	112200	2297558420	9890	9940	9940	9890	1241
515	20240118	112100	2285259250	9940	9910	9950	9910	755
516	20240118	112000	2277758870	9910	9860	9910	9860	1579
517	20240118	111900	2262142330	9850	9850	9860	9850	54
518	20240118	111800	2261610380	9850	9850	9850	9850	57
519	20240118	111700	2261048930	9850	9850	9850	9850	453
520	20240118	111600	2256586880	9850	9800	9850	9800	1706
521	20240118	111500	2239804870	9800	9800	9800	9800	205
522	20240118	111400	2237795870	9800	9800	9800	9800	100
523	20240118	111300	2236815870	9800	9790	9800	9790	484
524	20240118	111200	2232074720	9840	9820	9850	9770	555
525	20240118	111100	2226635400	9820	9780	9820	9770	56
526	20240118	111000	2226087710	9770	9810	9810	9770	611
527	20240118	110900	2220115860	9810	9840	9840	9810	650
528	20240118	110800	2213737860	9840	9810	9840	9810	755
529	20240118	110700	2206328910	9770	9770	9810	9770	1222
530	20240118	110600	2194367650	9770	9800	9800	9770	750
531	20240118	110500	2187023200	9800	9800	9810	9800	358
532	20240118	110400	2183513990	9810	9810	9810	9800	2435
533	20240118	110300	2159642640	9820	9820	9820	9810	139
534	20240118	110200	2158278960	9820	9830	9830	9820	447
535	20240118	110100	2153888420	9830	9860	9860	9830	219
536	20240118	110000	2151733030	9860	9850	9860	9850	320
537	20240118	105900	2148579100	9860	9870	9890	9860	780
538	20240118	105800	2140885840	9870	9880	9890	9870	321
539	20240118	105700	2137715900	9890	9870	9890	9870	721
540	20240118	105600	2130597600	9880	9870	9880	9870	693
541	20240118	105500	2123756230	9880	9910	9910	9880	888
542	20240118	105400	2114969540	9890	9910	9910	9890	356
543	20240118	105300	2111447580	9910	9910	9930	9870	174
544	20240118	105200	2109723340	9910	9910	9920	9910	669
545	20240118	105100	2103090910	9900	9870	9900	9870	1212
546	20240118	105000	2091101290	9810	9870	9870	9810	375
547	20240118	104900	2087409220	9870	9840	9870	9810	188
548	20240118	104800	2085560230	9850	9810	9850	9810	600
549	20240118	104700	2079659470	9810	9810	9810	9800	98
550	20240118	104600	2078698200	9810	9810	9810	9800	113
551	20240118	104500	2077590670	9800	9810	9810	9800	50
552	20240118	104400	2077100280	9830	9830	9830	9800	1105
553	20240118	104300	2066268720	9810	9810	9830	9810	728
554	20240118	104200	2059126560	9820	9840	9850	9810	506
555	20240118	104100	2054155580	9820	9870	9870	9820	886
556	20240118	104000	2045436250	9870	9890	9900	9840	970
557	20240118	103900	2035843930	9900	9860	9900	9860	4363
558	20240118	103800	1992732310	9830	9800	9830	9800	2155
559	20240118	103700	1971594810	9780	9750	9780	9750	1039
560	20240118	103600	1961446170	9750	9770	9770	9740	1269
561	20240118	103500	1949073140	9760	9770	9780	9760	590
562	20240118	103400	1943310540	9770	9750	9770	9750	901
563	20240118	103300	1934517170	9750	9720	9750	9720	2802
564	20240118	103200	1907240620	9720	9720	9720	9720	131
565	20240118	103100	1905967300	9720	9720	9720	9720	506
566	20240118	103000	1901048980	9720	9700	9720	9670	611
567	20240118	102900	1895128560	9700	9680	9700	9670	2165
568	20240118	102800	1874167350	9680	9680	9680	9670	469
569	20240118	102700	1869628890	9680	9670	9680	9670	454
570	20240118	102600	1865238620	9680	9680	9680	9680	77
571	20240118	102500	1864493260	9680	9670	9680	9660	229
572	20240118	102400	1862280160	9670	9660	9680	9660	320
573	20240118	102300	1859187360	9690	9700	9700	9690	1039
574	20240118	102200	1849119430	9690	9690	9690	9660	169
575	20240118	102100	1847483770	9690	9650	9700	9640	360
576	20240118	102000	1844006330	9660	9660	9660	9640	3607
577	20240118	101900	1809201480	9670	9670	9670	9660	1148
578	20240118	101800	1798108320	9670	9700	9700	9660	1268
579	20240118	101700	1785857940	9670	9720	9730	9670	3721
580	20240118	101600	1749840380	9700	9730	9740	9700	3929
581	20240118	101500	1711686660	9740	9710	9740	9710	249
582	20240118	101400	1709268840	9740	9740	9740	9720	575
583	20240118	101300	1703671640	9740	9740	9740	9740	356
584	20240118	101200	1700204200	9750	9710	9750	9710	2
585	20240118	101100	1700184740	9750	9750	9750	9700	6596
586	20240118	101000	1636140250	9750	9730	9750	9730	746
587	20240118	100900	1628881160	9720	9710	9720	9710	404
588	20240118	100800	1624954480	9710	9730	9730	9710	902
589	20240118	100700	1616189290	9730	9730	9730	9730	371
590	20240118	100600	1612579460	9730	9730	9750	9730	52
591	20240118	100500	1612073200	9750	9730	9750	9730	1748
592	20240118	100400	1595041460	9710	9700	9730	9700	535
593	20240118	100300	1589847300	9710	9710	9710	9700	916
594	20240118	100200	1580959970	9710	9710	9710	9710	1429
595	20240118	100100	1567084380	9710	9720	9720	9700	1917
596	20240118	100000	1548468240	9730	9730	9730	9720	83
597	20240118	095900	1547661150	9730	9740	9750	9730	408
598	20240118	095800	1543689140	9740	9710	9740	9710	413
599	20240118	095700	1539666950	9740	9740	9750	9720	2227
600	20240118	095600	1518001500	9750	9750	9750	9740	136
601	20240118	095500	1516675990	9750	9750	9750	9750	309
602	20240118	095400	1513663240	9750	9730	9750	9730	825
603	20240118	095300	1505635890	9740	9740	9740	9710	131
604	20240118	095200	1504361600	9740	9730	9750	9710	553
605	20240118	095100	1498979040	9750	9720	9750	9720	1018
606	20240118	095000	1489064900	9730	9690	9740	9690	1053
607	20240118	094900	1478847510	9700	9700	9720	9690	825
608	20240118	094800	1470846750	9710	9720	9750	9710	724
609	20240118	094700	1463813980	9720	9750	9750	9720	1403
610	20240118	094600	1450140820	9750	9720	9750	9710	4653
611	20240118	094500	1404894970	9720	9710	9720	9700	1787
612	20240118	094400	1387528540	9720	9730	9730	9700	656
613	20240118	094300	1381153850	9730	9710	9730	9710	537
614	20240118	094200	1375937980	9710	9680	9710	9680	364
615	20240118	094100	1372410640	9680	9680	9680	9680	548
616	20240118	094000	1367106000	9680	9680	9680	9660	1297
617	20240118	093900	1354551400	9620	9690	9690	9620	1481
618	20240118	093800	1340269890	9700	9680	9720	9680	460
619	20240118	093700	1335809570	9680	9640	9680	9620	537
620	20240118	093600	1330634470	9640	9630	9640	9600	2129
621	20240118	093500	1310143480	9630	9620	9680	9610	164
622	20240118	093400	1308566720	9610	9620	9620	9610	7843
623	20240118	093300	1233187910	9620	9680	9730	9620	1536
624	20240118	093200	1218360410	9730	9740	9740	9680	10778
625	20240118	093100	1113906630	9750	9670	9770	9670	2027
626	20240118	093000	1094287520	9670	9570	9670	9570	3588
627	20240118	092900	1059775700	9570	9560	9620	9550	836
628	20240118	092800	1051785770	9540	9600	9630	9540	3345
629	20240118	092700	1019764940	9630	9590	9630	9550	6454
630	20240118	092600	958004260	9580	9610	9610	9580	3836
631	20240118	092500	921194750	9610	9620	9650	9600	3875
632	20240118	092400	883938660	9620	9640	9650	9600	6146
633	20240118	092300	824834440	9640	9670	9680	9640	1609
634	20240118	092200	809297580	9650	9680	9680	9650	3087
635	20240118	092100	779486740	9680	9690	9700	9680	3580
636	20240118	092000	744812500	9690	9740	9750	9690	3673
637	20240118	091900	709130750	9750	9830	9830	9740	1195
638	20240118	091800	697477990	9800	9850	9850	9770	6533
639	20240118	091700	633344790	9850	9790	9860	9790	2612
640	20240118	091600	607677670	9790	9720	9790	9720	666
641	20240118	091500	601164140	9730	9710	9780	9710	1325
642	20240118	091400	588287630	9770	9780	9790	9710	1446
643	20240118	091300	574195210	9750	9700	9750	9650	1878
644	20240118	091200	555980590	9650	9650	9700	9620	4475
645	20240118	091100	512816860	9680	9670	9700	9630	5579
646	20240118	091000	458927390	9670	9590	9670	9570	5046
647	20240118	090900	410450470	9580	9670	9680	9570	11653
648	20240118	090800	298467330	9660	9710	9710	9580	8136
649	20240118	090700	220135210	9700	9780	9780	9700	6296
650	20240118	090600	158899030	9780	9820	9820	9780	3744
651	20240118	090500	122211350	9820	9850	9850	9820	2016
652	20240118	090400	102394910	9850	9900	9900	9850	1425
653	20240118	090300	88326430	9900	9870	9900	9860	1814
654	20240118	090200	70375220	9860	9870	9870	9770	1766
655	20240118	090100	52975290	9870	9960	9960	9760	3522
656	20240118	090000	18165700	9970	9920	9970	9910	1563