KissMeData/086820/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195900	515074120	19100	19100	19100	19100	793
3	20240111	195800	515074120	19100	19100	19100	19100	0
4	20240111	195700	515074120	19100	19100	19100	19100	0
5	20240111	195600	515074120	19100	19100	19100	19100	0
6	20240111	195500	515074120	19100	19100	19100	19100	0
7	20240111	195400	515074120	19100	19100	19100	19100	0
8	20240111	195300	515074120	19100	19100	19100	19100	0
9	20240111	195200	515074120	19100	19100	19100	19100	0
10	20240111	195100	515074120	19100	19100	19100	19100	0
11	20240111	195000	515074120	19100	19100	19100	19100	0
12	20240111	194900	515074120	19100	19100	19100	19100	0
13	20240111	194800	515074120	19100	19100	19100	19100	0
14	20240111	194700	515074120	19100	19100	19100	19100	0
15	20240111	194600	515074120	19100	19100	19100	19100	0
16	20240111	194500	515074120	19100	19100	19100	19100	0
17	20240111	194400	515074120	19100	19100	19100	19100	0
18	20240111	194300	515074120	19100	19100	19100	19100	0
19	20240111	194200	515074120	19100	19100	19100	19100	0
20	20240111	194100	515074120	19100	19100	19100	19100	0
21	20240111	194000	515074120	19100	19100	19100	19100	0
22	20240111	193900	515074120	19100	19100	19100	19100	0
23	20240111	193800	515074120	19100	19100	19100	19100	0
24	20240111	193700	515074120	19100	19100	19100	19100	0
25	20240111	193600	515074120	19100	19100	19100	19100	0
26	20240111	193500	515074120	19100	19100	19100	19100	0
27	20240111	193400	515074120	19100	19100	19100	19100	0
28	20240111	193300	515074120	19100	19100	19100	19100	0
29	20240111	193200	515074120	19100	19100	19100	19100	0
30	20240111	193100	515074120	19100	19100	19100	19100	0
31	20240111	193000	515074120	19100	19100	19100	19100	0
32	20240111	192900	515074120	19100	19100	19100	19100	793
33	20240111	192800	515074120	19100	19100	19100	19100	0
34	20240111	192700	515074120	19100	19100	19100	19100	0
35	20240111	192600	515074120	19100	19100	19100	19100	0
36	20240111	192500	515074120	19100	19100	19100	19100	0
37	20240111	192400	515074120	19100	19100	19100	19100	0
38	20240111	192300	515074120	19100	19100	19100	19100	0
39	20240111	192200	515074120	19100	19100	19100	19100	0
40	20240111	192100	515074120	19100	19100	19100	19100	0
41	20240111	192000	515074120	19100	19100	19100	19100	0
42	20240111	191900	515074120	19100	19100	19100	19100	0
43	20240111	191800	515074120	19100	19100	19100	19100	0
44	20240111	191700	515074120	19100	19100	19100	19100	0
45	20240111	191600	515074120	19100	19100	19100	19100	0
46	20240111	191500	515074120	19100	19100	19100	19100	0
47	20240111	191400	515074120	19100	19100	19100	19100	0
48	20240111	191300	515074120	19100	19100	19100	19100	0
49	20240111	191200	515074120	19100	19100	19100	19100	0
50	20240111	191100	515074120	19100	19100	19100	19100	0
51	20240111	191000	515074120	19100	19100	19100	19100	0
52	20240111	190900	515074120	19100	19100	19100	19100	0
53	20240111	190800	515074120	19100	19100	19100	19100	0
54	20240111	190700	515074120	19100	19100	19100	19100	0
55	20240111	190600	515074120	19100	19100	19100	19100	0
56	20240111	190500	515074120	19100	19100	19100	19100	0
57	20240111	190400	515074120	19100	19100	19100	19100	0
58	20240111	190300	515074120	19100	19100	19100	19100	0
59	20240111	190200	515074120	19100	19100	19100	19100	0
60	20240111	190100	515074120	19100	19100	19100	19100	0
61	20240111	190000	515074120	19100	19100	19100	19100	0
62	20240111	185900	515074120	19100	19100	19100	19100	793
63	20240111	185800	515074120	19100	19100	19100	19100	0
64	20240111	185700	515074120	19100	19100	19100	19100	0
65	20240111	185600	515074120	19100	19100	19100	19100	0
66	20240111	185500	515074120	19100	19100	19100	19100	0
67	20240111	185400	515074120	19100	19100	19100	19100	0
68	20240111	185300	515074120	19100	19100	19100	19100	0
69	20240111	185200	515074120	19100	19100	19100	19100	0
70	20240111	185100	515074120	19100	19100	19100	19100	0
71	20240111	185000	515074120	19100	19100	19100	19100	0
72	20240111	184900	515074120	19100	19100	19100	19100	0
73	20240111	184800	515074120	19100	19100	19100	19100	0
74	20240111	184700	515074120	19100	19100	19100	19100	0
75	20240111	184600	515074120	19100	19100	19100	19100	0
76	20240111	184500	515074120	19100	19100	19100	19100	0
77	20240111	184400	515074120	19100	19100	19100	19100	0
78	20240111	184300	515074120	19100	19100	19100	19100	0
79	20240111	184200	515074120	19100	19100	19100	19100	0
80	20240111	184100	515074120	19100	19100	19100	19100	0
81	20240111	184000	515074120	19100	19100	19100	19100	0
82	20240111	183900	515074120	19100	19100	19100	19100	0
83	20240111	183800	515074120	19100	19100	19100	19100	0
84	20240111	183700	515074120	19100	19100	19100	19100	0
85	20240111	183600	515074120	19100	19100	19100	19100	0
86	20240111	183500	515074120	19100	19100	19100	19100	0
87	20240111	183400	515074120	19100	19100	19100	19100	0
88	20240111	183300	515074120	19100	19100	19100	19100	0
89	20240111	183200	515074120	19100	19100	19100	19100	0
90	20240111	183100	515074120	19100	19100	19100	19100	0
91	20240111	183000	515074120	19100	19100	19100	19100	0
92	20240111	182900	515074120	19100	19100	19100	19100	793
93	20240111	182800	515074120	19100	19100	19100	19100	0
94	20240111	182700	515074120	19100	19100	19100	19100	0
95	20240111	182600	515074120	19100	19100	19100	19100	0
96	20240111	182500	515074120	19100	19100	19100	19100	0
97	20240111	182400	515074120	19100	19100	19100	19100	0
98	20240111	182300	515074120	19100	19100	19100	19100	0
99	20240111	182200	515074120	19100	19100	19100	19100	0
100	20240111	182100	515074120	19100	19100	19100	19100	0
101	20240111	182000	515074120	19100	19100	19100	19100	0
102	20240111	181900	515074120	19100	19100	19100	19100	0
103	20240111	181800	515074120	19100	19100	19100	19100	0
104	20240111	181700	515074120	19100	19100	19100	19100	0
105	20240111	181600	515074120	19100	19100	19100	19100	0
106	20240111	181500	515074120	19100	19100	19100	19100	0
107	20240111	181400	515074120	19100	19100	19100	19100	0
108	20240111	181300	515074120	19100	19100	19100	19100	0
109	20240111	181200	515074120	19100	19100	19100	19100	0
110	20240111	181100	515074120	19100	19100	19100	19100	0
111	20240111	181000	515074120	19100	19100	19100	19100	0
112	20240111	180900	515074120	19100	19100	19100	19100	0
113	20240111	180800	515074120	19100	19100	19100	19100	0
114	20240111	180700	515074120	19100	19100	19100	19100	0
115	20240111	180600	515074120	19100	19100	19100	19100	0
116	20240111	180500	515074120	19100	19100	19100	19100	0
117	20240111	180400	515074120	19100	19100	19100	19100	0
118	20240111	180300	515074120	19100	19100	19100	19100	0
119	20240111	180200	515074120	19100	19100	19100	19100	0
120	20240111	180100	515074120	19100	19100	19100	19100	0
121	20240111	180000	515074120	19100	19100	19100	19100	0
122	20240111	175900	515074120	19100	19100	19100	19100	793
123	20240111	175800	515074120	19100	19100	19100	19100	0
124	20240111	175700	515074120	19100	19100	19100	19100	0
125	20240111	175600	515074120	19100	19100	19100	19100	0
126	20240111	175500	515074120	19100	19100	19100	19100	0
127	20240111	175400	515074120	19100	19100	19100	19100	0
128	20240111	175300	515074120	19100	19100	19100	19100	0
129	20240111	175200	515074120	19100	19100	19100	19100	0
130	20240111	175100	515074120	19100	19100	19100	19100	0
131	20240111	175000	515074120	19100	19100	19100	19100	0
132	20240111	174900	515074120	19100	19100	19100	19100	0
133	20240111	174800	515074120	19100	19100	19100	19100	0
134	20240111	174700	515074120	19100	19100	19100	19100	0
135	20240111	174600	515074120	19100	19100	19100	19100	0
136	20240111	174500	515074120	19100	19100	19100	19100	0
137	20240111	174400	515074120	19100	19100	19100	19100	0
138	20240111	174300	515074120	19100	19100	19100	19100	0
139	20240111	174200	515074120	19100	19100	19100	19100	0
140	20240111	174100	515074120	19100	19100	19100	19100	0
141	20240111	174000	515074120	19100	19100	19100	19100	0
142	20240111	173900	515074120	19100	19100	19100	19100	0
143	20240111	173800	515074120	19100	19100	19100	19100	0
144	20240111	173700	515074120	19100	19100	19100	19100	0
145	20240111	173600	515074120	19100	19100	19100	19100	0
146	20240111	173500	515074120	19100	19100	19100	19100	0
147	20240111	173400	515074120	19100	19100	19100	19100	0
148	20240111	173300	515074120	19100	19100	19100	19100	0
149	20240111	173200	515074120	19100	19100	19100	19100	0
150	20240111	173100	515074120	19100	19100	19100	19100	0
151	20240111	173000	515074120	19100	19100	19100	19100	0
152	20240111	172900	515074120	19100	19100	19100	19100	793
153	20240111	172800	515074120	19100	19100	19100	19100	0
154	20240111	172700	515074120	19100	19100	19100	19100	0
155	20240111	172600	515074120	19100	19100	19100	19100	0
156	20240111	172500	515074120	19100	19100	19100	19100	0
157	20240111	172400	515074120	19100	19100	19100	19100	0
158	20240111	172300	515074120	19100	19100	19100	19100	0
159	20240111	172200	515074120	19100	19100	19100	19100	0
160	20240111	172100	515074120	19100	19100	19100	19100	0
161	20240111	172000	515074120	19100	19100	19100	19100	0
162	20240111	171900	515074120	19100	19100	19100	19100	0
163	20240111	171800	515074120	19100	19100	19100	19100	0
164	20240111	171700	515074120	19100	19100	19100	19100	0
165	20240111	171600	515074120	19100	19100	19100	19100	0
166	20240111	171500	515074120	19100	19100	19100	19100	0
167	20240111	171400	515074120	19100	19100	19100	19100	0
168	20240111	171300	515074120	19100	19100	19100	19100	0
169	20240111	171200	515074120	19100	19100	19100	19100	0
170	20240111	171100	515074120	19100	19100	19100	19100	0
171	20240111	171000	515074120	19100	19100	19100	19100	0
172	20240111	170900	515074120	19100	19100	19100	19100	0
173	20240111	170800	515074120	19100	19100	19100	19100	0
174	20240111	170700	515074120	19100	19100	19100	19100	0
175	20240111	170600	515074120	19100	19100	19100	19100	0
176	20240111	170500	515074120	19100	19100	19100	19100	0
177	20240111	170400	515074120	19100	19100	19100	19100	0
178	20240111	170300	515074120	19100	19100	19100	19100	0
179	20240111	170200	515074120	19100	19100	19100	19100	0
180	20240111	170100	515074120	19100	19100	19100	19100	0
181	20240111	170000	515074120	19100	19100	19100	19100	0
182	20240111	165900	515074120	19100	19100	19100	19100	793
183	20240111	165800	515074120	19100	19100	19100	19100	0
184	20240111	165700	515074120	19100	19100	19100	19100	0
185	20240111	165600	515074120	19100	19100	19100	19100	0
186	20240111	165500	515074120	19100	19100	19100	19100	0
187	20240111	165400	515074120	19100	19100	19100	19100	0
188	20240111	165300	515074120	19100	19100	19100	19100	0
189	20240111	165200	515074120	19100	19100	19100	19100	0
190	20240111	165100	515074120	19100	19100	19100	19100	0
191	20240111	165000	515074120	19100	19100	19100	19100	0
192	20240111	164900	515074120	19100	19100	19100	19100	0
193	20240111	164800	515074120	19100	19100	19100	19100	0
194	20240111	164700	515074120	19100	19100	19100	19100	0
195	20240111	164600	515074120	19100	19100	19100	19100	0
196	20240111	164500	515074120	19100	19100	19100	19100	0
197	20240111	164400	515074120	19100	19100	19100	19100	0
198	20240111	164300	515074120	19100	19100	19100	19100	0
199	20240111	164200	515074120	19100	19100	19100	19100	0
200	20240111	164100	515074120	19100	19100	19100	19100	0
201	20240111	164000	515074120	19100	19100	19100	19100	0
202	20240111	163900	515074120	19100	19100	19100	19100	0
203	20240111	163800	515074120	19100	19100	19100	19100	0
204	20240111	163700	515074120	19100	19100	19100	19100	0
205	20240111	163600	515074120	19100	19100	19100	19100	0
206	20240111	163500	515074120	19100	19100	19100	19100	0
207	20240111	163400	515074120	19100	19100	19100	19100	0
208	20240111	163300	515074120	19100	19100	19100	19100	0
209	20240111	163200	515074120	19100	19100	19100	19100	0
210	20240111	163100	515074120	19100	19100	19100	19100	0
211	20240111	163000	515074120	19100	19100	19100	19100	0
212	20240111	162900	515074120	19100	19100	19100	19100	793
213	20240111	162800	515074120	19100	19100	19100	19100	0
214	20240111	162700	515074120	19100	19100	19100	19100	0
215	20240111	162600	515074120	19100	19100	19100	19100	0
216	20240111	162500	515074120	19100	19100	19100	19100	0
217	20240111	162400	515074120	19100	19100	19100	19100	0
218	20240111	162300	515074120	19100	19100	19100	19100	0
219	20240111	162200	515074120	19100	19100	19100	19100	0
220	20240111	162100	515074120	19100	19100	19100	19100	0
221	20240111	162000	515074120	19100	19100	19100	19100	0
222	20240111	161900	515074120	19100	19100	19100	19100	0
223	20240111	161800	515074120	19100	19100	19100	19100	0
224	20240111	161700	515074120	19100	19100	19100	19100	0
225	20240111	161600	515074120	19100	19100	19100	19100	0
226	20240111	161500	515074120	19100	19100	19100	19100	0
227	20240111	161400	515074120	19100	19100	19100	19100	0
228	20240111	161300	515074120	19100	19100	19100	19100	0
229	20240111	161200	515074120	19100	19100	19100	19100	0
230	20240111	161100	515074120	19100	19100	19100	19100	0
231	20240111	161000	515074120	19100	19100	19100	19100	0
232	20240111	160900	515074120	19100	19100	19100	19100	0
233	20240111	160800	515074120	19100	19100	19100	19100	0
234	20240111	160700	515074120	19100	19100	19100	19100	0
235	20240111	160600	515074120	19100	19100	19100	19100	0
236	20240111	160500	515074120	19100	19100	19100	19100	0
237	20240111	160400	515074120	19100	19100	19100	19100	0
238	20240111	160300	515074120	19100	19100	19100	19100	0
239	20240111	160200	515074120	19100	19100	19100	19100	0
240	20240111	160100	515074120	19100	19100	19100	19100	0
241	20240111	160000	515074120	19100	19100	19100	19100	0
242	20240111	155900	515074120	19100	19100	19100	19100	793
243	20240111	155800	515074120	19100	19100	19100	19100	0
244	20240111	155700	515074120	19100	19100	19100	19100	0
245	20240111	155600	515074120	19100	19100	19100	19100	0
246	20240111	155500	515074120	19100	19100	19100	19100	0
247	20240111	155400	515074120	19100	19100	19100	19100	0
248	20240111	155300	515074120	19100	19100	19100	19100	0
249	20240111	155200	515074120	19100	19100	19100	19100	0
250	20240111	155100	515074120	19100	19100	19100	19100	0
251	20240111	155000	515074120	19100	19100	19100	19100	0
252	20240111	154900	515074120	19100	19100	19100	19100	0
253	20240111	154800	515074120	19100	19100	19100	19100	0
254	20240111	154700	515074120	19100	19100	19100	19100	0
255	20240111	154600	515074120	19100	19100	19100	19100	0
256	20240111	154500	515074120	19100	19100	19100	19100	0
257	20240111	154400	515074120	19100	19100	19100	19100	0
258	20240111	154300	515074120	19100	19100	19100	19100	0
259	20240111	154200	515074120	19100	19100	19100	19100	0
260	20240111	154100	515074120	19100	19100	19100	19100	0
261	20240111	154000	515074120	19100	19100	19100	19100	0
262	20240111	153900	515074120	19100	19100	19100	19100	0
263	20240111	153800	515074120	19100	19100	19100	19100	0
264	20240111	153700	515074120	19100	19100	19100	19100	0
265	20240111	153600	515074120	19100	19100	19100	19100	0
266	20240111	153500	515074120	19100	19100	19100	19100	0
267	20240111	153400	515074120	19100	19100	19100	19100	0
268	20240111	153300	515074120	19100	19100	19100	19100	0
269	20240111	153200	515074120	19100	19100	19100	19100	0
270	20240111	153100	515074120	19100	19100	19100	19100	0
271	20240111	153000	515074120	19100	19100	19100	19100	793
272	20240111	152900	499927820	19010	19010	19010	19010	0
273	20240111	152800	499927820	19010	19010	19010	19010	0
274	20240111	152700	499927820	19010	19010	19010	19010	0
275	20240111	152600	499927820	19010	19010	19010	19010	0
276	20240111	152500	499927820	19010	19010	19010	19010	0
277	20240111	152400	499927820	19010	19010	19010	19010	0
278	20240111	152300	499927820	19010	19010	19010	19010	0
279	20240111	152200	499927820	19010	19010	19010	19010	0
280	20240111	152100	499927820	19010	19010	19010	19010	0
281	20240111	152000	499927820	19010	19010	19010	19010	0
282	20240111	151900	499927820	19010	19020	19020	19010	11
283	20240111	151800	499718630	19050	19050	19050	19050	7
284	20240111	151700	499585280	19020	19020	19020	19020	0
285	20240111	151600	499585280	19020	19020	19020	19020	0
286	20240111	151500	499585280	19020	19020	19020	19020	10
287	20240111	151400	499395080	19050	19050	19050	19050	4
288	20240111	151300	499318880	19050	19050	19050	19050	0
289	20240111	151200	499318880	19050	19050	19050	19050	0
290	20240111	151100	499318880	19050	19030	19050	19030	3
291	20240111	151000	499261770	19020	19000	19020	19000	17
292	20240111	150900	498938580	19020	19000	19020	19000	20
293	20240111	150800	498558520	19000	19000	19000	19000	0
294	20240111	150700	498558520	19000	19000	19000	19000	2
295	20240111	150600	498520520	19000	19000	19000	19000	0
296	20240111	150500	498520520	19000	19000	19000	19000	3
297	20240111	150400	498463520	19010	19000	19010	19000	53
298	20240111	150300	497456020	19000	19000	19000	19000	2
299	20240111	150200	497418020	19010	19010	19010	19010	0
300	20240111	150100	497418020	19010	19010	19020	19000	20
301	20240111	150000	497037840	19020	19020	19020	19020	17
302	20240111	145900	496714500	19020	19020	19020	19020	5
303	20240111	145800	496619400	19020	19030	19050	19020	25
304	20240111	145700	496143620	19050	19030	19060	19030	5
305	20240111	145600	496048390	19050	19040	19050	19040	7
306	20240111	145500	495915060	19060	19060	19060	19060	0
307	20240111	145400	495915060	19060	19020	19060	19020	3
308	20240111	145300	495857920	19050	19020	19050	19020	110
309	20240111	145200	493763870	19010	19010	19010	19010	1
310	20240111	145100	493744860	19050	19050	19050	19050	45
311	20240111	145000	492887610	19050	19050	19080	19050	45
312	20240111	144900	492029930	19060	18980	19060	18980	209
313	20240111	144800	488048210	18980	19020	19050	18980	64
314	20240111	144700	486829830	18990	18970	18990	18970	23
315	20240111	144600	486393120	18990	18990	18990	18990	0
316	20240111	144500	486393120	18990	18970	19000	18970	60
317	20240111	144400	485253880	18990	18990	19000	18990	14
318	20240111	144300	484988010	18990	18970	18990	18970	5
319	20240111	144200	484893140	18970	18950	18970	18950	4
320	20240111	144100	484817300	19040	19040	19040	19040	0
321	20240111	144000	484817300	19040	19040	19040	19040	0
322	20240111	143900	484817300	19040	18980	19040	18980	16
323	20240111	143800	484513020	18980	18980	18980	18980	2
324	20240111	143700	484475060	18930	18930	18930	18930	8
325	20240111	143600	484323620	18930	18930	18930	18930	4
326	20240111	143500	484247900	18930	18980	18980	18930	2
327	20240111	143400	484209990	18930	18930	18930	18930	26
328	20240111	143300	483717810	18930	18950	18960	18930	11
329	20240111	143200	483509370	18920	18950	18950	18920	6
330	20240111	143100	483395800	18920	18960	18960	18920	506
331	20240111	143000	473819990	18960	18960	18960	18960	3
332	20240111	142900	473763110	18960	18950	18960	18950	5
333	20240111	142800	473668350	18950	18950	18950	18950	4
334	20240111	142700	473592550	18950	18950	18950	18950	4
335	20240111	142600	473516750	18990	18990	18990	18990	1
336	20240111	142500	473497760	18950	18950	18950	18950	6
337	20240111	142400	473384060	18950	18950	18950	18950	2
338	20240111	142300	473346160	18970	18970	18970	18970	1
339	20240111	142200	473327190	18990	18990	18990	18990	0
340	20240111	142100	473327190	18990	18990	18990	18990	5
341	20240111	142000	473232240	18990	18990	19000	18990	23
342	20240111	141900	472795320	18990	18930	18990	18930	5
343	20240111	141800	472700610	18920	18920	18920	18920	1
344	20240111	141700	472681690	19000	18930	19000	18930	300
345	20240111	141600	466985880	18910	18930	18930	18910	137
346	20240111	141500	464392810	18930	18920	18930	18920	8
347	20240111	141400	464241410	18920	18920	18920	18920	4
348	20240111	141300	464165730	18930	18930	18930	18930	1
349	20240111	141200	464146800	18910	18910	18910	18910	13
350	20240111	141100	463900970	18920	18930	18930	18920	2
351	20240111	141000	463863120	18950	18950	18950	18950	0
352	20240111	140900	463863120	18950	18950	18950	18950	0
353	20240111	140800	463863120	18950	18910	18950	18910	22
354	20240111	140700	463446300	18910	18910	18910	18910	4
355	20240111	140600	463370660	18910	18910	18910	18910	2
356	20240111	140500	463332840	18910	18910	18910	18910	121
357	20240111	140400	461044730	18910	18910	18910	18910	1
358	20240111	140300	461025820	18950	18910	18950	18910	4
359	20240111	140200	460950090	18910	18910	18910	18910	1
360	20240111	140100	460931180	18910	18910	18910	18900	12
361	20240111	140000	460704340	18910	18900	18910	18900	76
362	20240111	135900	459267340	18900	18900	18900	18900	76
363	20240111	135800	457830940	18900	18900	18900	18900	5
364	20240111	135700	457736440	18900	18900	18900	18900	40
365	20240111	135600	456980440	18910	18910	18910	18910	28
366	20240111	135500	456450960	18920	18910	18920	18910	75
367	20240111	135400	455032700	18910	18910	18910	18910	4
368	20240111	135300	454957060	18910	18900	18910	18900	8
369	20240111	135200	454805820	18900	18900	18900	18900	10
370	20240111	135100	454616820	18900	18900	18900	18900	4
371	20240111	135000	454541220	18900	18910	18910	18900	26
372	20240111	134900	454049570	18910	18910	18910	18910	12
373	20240111	134800	453822650	18910	18910	18910	18910	4
374	20240111	134700	453747010	18910	18910	18910	18910	9
375	20240111	134600	453576820	18910	18910	18910	18910	2
376	20240111	134500	453539000	18910	18910	18910	18910	5
377	20240111	134400	453444450	18920	18910	18920	18910	8
378	20240111	134300	453293160	18920	18910	18920	18910	33
379	20240111	134200	452669120	18900	18910	18910	18900	6
380	20240111	134100	452555700	18920	18900	18920	18900	5
381	20240111	134000	452461180	18940	18890	18940	18890	3
382	20240111	133900	452404460	18890	18890	18890	18890	3
383	20240111	133800	452347790	18890	18880	18890	18880	54
384	20240111	133700	451328260	18880	18880	18880	18880	4
385	20240111	133600	451252740	18880	18880	18880	18880	2
386	20240111	133500	451214980	18950	18880	18950	18880	30
387	20240111	133400	450648020	18950	18890	18950	18890	22
388	20240111	133300	450231590	18870	18880	18880	18870	8
389	20240111	133200	450080620	18870	18870	18870	18870	5
390	20240111	133100	449986270	18910	18870	18910	18870	4
391	20240111	133000	449910750	18870	18870	18870	18870	54
392	20240111	132900	448891770	18950	18870	18950	18870	124
393	20240111	132800	446542690	18910	18890	18910	18870	608
394	20240111	132700	435061970	18900	18890	18900	18890	226
395	20240111	132600	430790640	18890	18890	18900	18890	3
396	20240111	132500	430733960	18890	18890	18890	18890	8
397	20240111	132400	430582840	18890	18890	18890	18890	52
398	20240111	132300	429600560	18890	18890	18890	18890	8
399	20240111	132200	429449440	18890	18900	18900	18890	61
400	20240111	132100	428296710	18900	18890	18900	18890	186
401	20240111	132000	424781470	18890	18890	18890	18890	210
402	20240111	131900	420814570	18890	18890	18900	18890	16
403	20240111	131800	420512320	18900	18890	18900	18890	61
404	20240111	131700	419359530	18900	18890	18900	18890	179
405	20240111	131600	415976510	18890	18900	18900	18890	39
406	20240111	131500	415239490	18900	18900	18900	18900	13
407	20240111	131400	414993790	18890	18890	18900	18890	47
408	20240111	131300	414105870	18880	18870	18880	18870	17
409	20240111	131200	413785020	18870	18870	18870	18870	516
410	20240111	131100	404048100	18880	18890	18890	18880	245
411	20240111	131000	399421660	18890	18890	18890	18890	8
412	20240111	130900	399270540	18890	18900	18900	18890	459
413	20240111	130800	390595780	18900	18900	18900	18900	330
414	20240111	130700	384358780	18910	18910	18910	18910	70
415	20240111	130600	383035080	18910	18930	18930	18900	1155
416	20240111	130500	361196820	18950	18950	18950	18940	686
417	20240111	130400	348202040	18950	18950	18950	18950	2
418	20240111	130300	348164140	18960	18960	18960	18960	43
419	20240111	130200	347348860	18950	18970	18970	18950	144
420	20240111	130100	344619210	18970	18970	18990	18970	5
421	20240111	130000	344524340	18960	18960	18960	18960	5
422	20240111	125900	344429540	18990	18960	18990	18960	307
423	20240111	125800	338608730	18960	18960	18960	18960	3
424	20240111	125700	338551850	18960	18970	18970	18960	139
425	20240111	125600	335915090	18970	18970	18970	18970	102
426	20240111	125500	333980150	18970	18970	18970	18970	5
427	20240111	125400	333885300	18970	18970	19000	18970	304
428	20240111	125300	328118390	19000	18970	19000	18970	2
429	20240111	125200	328080420	19000	18970	19000	18970	2
430	20240111	125100	328042450	19020	19020	19020	19020	0
431	20240111	125000	328042450	19020	19020	19020	19020	1
432	20240111	124900	328023430	18970	18970	18970	18970	4
433	20240111	124800	327947550	18970	18970	19010	18970	10
434	20240111	124700	327757720	18970	18970	18970	18970	5
435	20240111	124600	327662870	18970	18970	18970	18970	4
436	20240111	124500	327586990	18980	18970	18980	18970	4
437	20240111	124400	327511080	18970	18970	18970	18970	45
438	20240111	124300	326657430	18970	18990	18990	18970	2
439	20240111	124200	326619470	18990	18970	18990	18970	8
440	20240111	124100	326467670	18970	18970	18970	18970	3
441	20240111	124000	326410760	18960	18960	18960	18960	6
442	20240111	123900	326297000	18960	18960	18960	18960	2
443	20240111	123800	326259080	18960	18960	18960	18960	1
444	20240111	123700	326240120	18960	18960	18960	18960	9
445	20240111	123600	326069480	18960	19000	19000	18960	5
446	20240111	123500	325974560	18960	18960	18960	18960	3
447	20240111	123400	325917680	19060	18970	19060	18970	6
448	20240111	123300	325803770	18960	18960	18960	18960	3
449	20240111	123200	325746890	18960	18960	18960	18960	1
450	20240111	123100	325727930	18970	18970	18970	18970	2
451	20240111	123000	325689990	18970	19060	19060	18970	32
452	20240111	122900	325082860	19060	19020	19060	19020	23
453	20240111	122800	324644550	18960	18960	18960	18960	1
454	20240111	122700	324625590	19070	19020	19080	18960	77
455	20240111	122600	323158960	18960	18960	18960	18960	2
456	20240111	122500	323121040	18960	18960	18960	18960	26
457	20240111	122400	322628080	18960	18960	18960	18960	3
458	20240111	122300	322571200	19030	18970	19030	18970	4
459	20240111	122200	322495260	18960	18960	18960	18960	2
460	20240111	122100	322457340	18960	18960	18960	18960	2
461	20240111	122000	322419420	18960	18960	18960	18960	1
462	20240111	121900	322400460	18960	18960	18960	18960	8
463	20240111	121800	322248780	18970	18960	18970	18960	4
464	20240111	121700	322172920	18960	18960	18960	18960	3
465	20240111	121600	322116040	18960	18960	18960	18960	2
466	20240111	121500	322078120	18960	18970	18970	18960	10
467	20240111	121400	321888450	18970	18970	18970	18970	4
468	20240111	121300	321812570	18980	18980	18980	18980	3
469	20240111	121200	321755630	18980	18980	18980	18980	5
470	20240111	121100	321660730	19050	18960	19050	18960	67
471	20240111	121000	320390030	18960	18960	18960	18960	2
472	20240111	120900	320352110	18960	18960	18960	18960	5
473	20240111	120800	320257310	18960	18960	18960	18960	5
474	20240111	120700	320162510	18960	18960	18960	18960	5
475	20240111	120600	320067710	18960	19000	19000	18960	2
476	20240111	120500	320029750	19000	18950	19000	18950	4
477	20240111	120400	319953900	19050	19050	19050	19050	21
478	20240111	120300	319553850	19050	19050	19050	19050	0
479	20240111	120200	319553850	19050	19050	19050	19050	0
480	20240111	120100	319553850	19050	18940	19050	18940	79
481	20240111	120000	318049400	18950	18940	18950	18940	4
482	20240111	115900	317973630	18940	18940	18940	18940	4
483	20240111	115800	317897870	18950	18950	18950	18950	6
484	20240111	115700	317784170	18950	19000	19000	18950	250
485	20240111	115600	313045810	19000	18960	19000	18960	4
486	20240111	115500	312969930	18960	18970	19070	18950	562
487	20240111	115400	302302400	19000	18970	19000	18970	5
488	20240111	115300	302207520	18970	18970	18970	18970	4
489	20240111	115200	302131640	19000	19000	19000	19000	0
490	20240111	115100	302131640	19000	19000	19000	19000	0
491	20240111	115000	302131640	19000	19000	19000	19000	48
492	20240111	114900	301219640	19000	18970	19000	18970	102
493	20240111	114800	299281710	18970	18980	18980	18970	3
494	20240111	114700	299224790	18970	18980	18980	18970	12
495	20240111	114600	298997140	18980	18980	18980	18980	0
496	20240111	114500	298997140	18980	18980	19000	18970	8
497	20240111	114400	298845290	18970	18970	18980	18970	25
498	20240111	114300	298370820	18970	18970	18970	18970	7
499	20240111	114200	298238030	18970	18970	18970	18970	4
500	20240111	114100	298162150	18980	18980	18980	18980	0
501	20240111	114000	298162150	18980	18980	18980	18970	4
502	20240111	113900	298086250	18970	18970	18970	18970	3
503	20240111	113800	298029340	18970	18980	18980	18970	3
504	20240111	113700	297972420	18980	19010	19010	18980	444
505	20240111	113600	289540390	19010	19010	19010	19010	2
506	20240111	113500	289502370	19010	19010	19010	19010	4
507	20240111	113400	289426330	19010	19010	19010	19010	3
508	20240111	113300	289369300	19010	19010	19010	19010	6
509	20240111	113200	289255240	19010	19010	19010	19010	2
510	20240111	113100	289217220	19010	19010	19010	19010	2
511	20240111	113000	289179200	19010	19010	19010	19010	3
512	20240111	112900	289122170	19070	19020	19070	19010	4
513	20240111	112800	289046060	19010	19010	19010	19010	3
514	20240111	112700	288989030	19010	19010	19010	19010	3
515	20240111	112600	288932000	19010	19010	19010	19010	5
516	20240111	112500	288836950	19010	19000	19010	19000	34
517	20240111	112400	288190670	19000	19010	19010	19000	5
518	20240111	112300	288095630	19000	19000	19000	19000	6
519	20240111	112200	287981630	19010	19010	19010	19010	81
520	20240111	112100	286441820	19000	19000	19000	18990	58
521	20240111	112000	285339930	18990	19000	19000	18990	24
522	20240111	111900	284884150	19000	18990	19000	18990	9
523	20240111	111800	284713210	18990	19010	19010	18990	204
524	20240111	111700	280837290	19010	19020	19020	19010	85
525	20240111	111600	279221340	19010	19010	19010	19010	1
526	20240111	111500	279202330	19010	19010	19010	19010	10
527	20240111	111400	279012230	19010	19010	19010	19010	3
528	20240111	111300	278955200	19010	19010	19010	19010	4
529	20240111	111200	278879160	19010	19010	19010	19010	7
530	20240111	111100	278746090	19010	19010	19010	19010	103
531	20240111	111000	276788060	19020	19020	19020	19020	151
532	20240111	110900	273916040	19110	19020	19120	19020	17
533	20240111	110800	273591430	19020	19020	19020	19020	6
534	20240111	110700	273477310	19010	19010	19010	19010	6
535	20240111	110600	273363250	19010	19010	19010	19010	6
536	20240111	110500	273249190	19010	19010	19010	19010	6
537	20240111	110400	273135130	19010	19010	19010	19010	1
538	20240111	110300	273116120	19010	19000	19010	19000	5
539	20240111	110200	273021110	19000	19000	19000	19000	10
540	20240111	110100	272831110	19000	19000	19000	19000	4
541	20240111	110000	272755110	19000	19000	19000	19000	11
542	20240111	105900	272546110	19160	19160	19160	19160	0
543	20240111	105800	272546110	19160	19080	19160	19080	11
544	20240111	105700	272335710	19080	18970	19080	18970	11
545	20240111	105600	272126550	19070	19070	19070	19070	1
546	20240111	105500	272107480	19070	19060	19070	18980	969
547	20240111	105400	253708070	19080	19050	19080	19050	8
548	20240111	105300	253555620	18980	18970	19050	18970	4
549	20240111	105200	253479650	18970	18970	18970	18970	3
550	20240111	105100	253422740	19000	19000	19000	19000	10
551	20240111	105000	253232740	19000	19000	19000	19000	385
552	20240111	104900	245917740	18950	18960	18970	18950	207
553	20240111	104800	241993390	18960	18960	18960	18960	1
554	20240111	104700	241974430	18970	18960	18970	18960	122
555	20240111	104600	239660600	18970	18970	18970	18970	185
556	20240111	104500	236151150	18970	18980	18980	18970	188
557	20240111	104400	232582960	18990	19030	19060	18990	778
558	20240111	104300	217795610	19030	19030	19030	19000	916
559	20240111	104200	200379650	19030	19040	19040	19020	306
560	20240111	104100	194556260	19040	19040	19040	19040	23
561	20240111	104000	194118340	19030	19030	19030	19030	69
562	20240111	103900	192805270	19030	19020	19030	19020	10
563	20240111	103800	192615010	19020	19020	19020	19020	0
564	20240111	103700	192615010	19020	19040	19040	19010	420
565	20240111	103600	184624830	19040	19050	19050	19040	7
566	20240111	103500	184491500	19050	19040	19050	19040	5
567	20240111	103400	184396280	19050	19050	19050	19050	3
568	20240111	103300	184339130	19060	19050	19070	19030	184
569	20240111	103200	180834370	19060	19060	19060	19060	2
570	20240111	103100	180796250	19090	19060	19090	19060	24
571	20240111	103000	180338540	19060	19070	19070	19060	272
572	20240111	102900	175152580	19070	19070	19070	19070	12
573	20240111	102800	174923740	19070	19070	19070	19070	33
574	20240111	102700	174294430	19070	19070	19070	19070	6
575	20240111	102600	174180010	19070	19070	19070	19070	34
576	20240111	102500	173531630	19090	19090	19090	19090	4
577	20240111	102400	173455270	19090	19070	19090	19070	4
578	20240111	102300	173378930	19070	19070	19070	19070	4
579	20240111	102200	173302650	19070	19080	19080	19070	20
580	20240111	102100	172921150	19100	19140	19140	19100	60
581	20240111	102000	171774750	19140	19140	19140	19140	1
582	20240111	101900	171755610	19130	19130	19130	19070	17
583	20240111	101800	171431240	19130	19130	19130	19130	1
584	20240111	101700	171412110	19140	19140	19140	19140	0
585	20240111	101600	171412110	19140	19140	19140	19140	0
586	20240111	101500	171412110	19140	19140	19140	19140	1
587	20240111	101400	171392970	19150	19150	19150	19150	0
588	20240111	101300	171392970	19150	19140	19150	19140	5
589	20240111	101200	171297230	19150	19150	19150	19150	13
590	20240111	101100	171048280	19160	19050	19160	19050	14
591	20240111	101000	170781100	19040	19040	19040	19040	0
592	20240111	100900	170781100	19040	19130	19130	19040	4
593	20240111	100800	170704760	19130	19130	19130	19130	1
594	20240111	100700	170685630	19030	19030	19030	19030	0
595	20240111	100600	170685630	19030	19030	19030	19030	0
596	20240111	100500	170685630	19030	19030	19030	19030	4
597	20240111	100400	170609510	19150	19140	19150	19140	13
598	20240111	100300	170360580	19170	19040	19170	19000	650
599	20240111	100200	157993910	19040	19040	19040	19040	21
600	20240111	100100	157594070	19020	19020	19020	19020	10
601	20240111	100000	157403870	19090	19090	19090	19090	3
602	20240111	095900	157346600	19020	19020	19020	19020	20
603	20240111	095800	156966200	19000	19010	19140	19000	109
604	20240111	095700	154893070	19010	19130	19140	19000	500
605	20240111	095600	145380220	19120	19130	19130	19060	264
606	20240111	095500	140343940	19150	19160	19180	19150	666
607	20240111	095400	127587240	19220	19220	19220	19220	0
608	20240111	095300	127587240	19220	19220	19220	19220	0
609	20240111	095200	127587240	19220	19230	19230	19220	3
610	20240111	095100	127529570	19230	19230	19230	19230	0
611	20240111	095000	127529570	19230	19220	19240	19220	249
612	20240111	094900	122741300	19200	19220	19220	19180	219
613	20240111	094800	118536530	19280	19280	19280	19280	0
614	20240111	094700	118536530	19280	19200	19280	19200	2
615	20240111	094600	118498050	19200	19200	19280	19200	507
616	20240111	094500	108763570	19200	19210	19210	19200	374
617	20240111	094400	101580730	19210	19290	19300	19210	419
618	20240111	094300	93529960	19290	19230	19290	19210	177
619	20240111	094200	90126860	19300	19300	19300	19300	20
620	20240111	094100	89740860	19300	19220	19300	19220	93
621	20240111	094000	87950920	19230	19250	19300	19230	399
622	20240111	093900	80274540	19250	19300	19330	19250	254
623	20240111	093800	75381490	19300	19300	19300	19300	24
624	20240111	093700	74918290	19290	19290	19290	19290	3
625	20240111	093600	74860420	19300	19300	19300	19300	30
626	20240111	093500	74281420	19300	19270	19300	19270	10
627	20240111	093400	74088690	19270	19260	19270	19250	70
628	20240111	093300	72739910	19270	19270	19270	19250	60
629	20240111	093200	71583990	19280	19300	19300	19280	79
630	20240111	093100	70059640	19330	19330	19330	19330	3
631	20240111	093000	70001650	19340	19340	19340	19340	0
632	20240111	092900	70001650	19340	19300	19340	19300	5
633	20240111	092800	69905070	19300	19310	19310	19300	2
634	20240111	092700	69866460	19320	19340	19340	19320	7
635	20240111	092600	69731150	19240	19240	19240	19240	22
636	20240111	092500	69307870	19240	19300	19300	19240	39
637	20240111	092400	68557450	19370	19250	19370	19230	39
638	20240111	092300	67806840	19370	19340	19390	19250	1397
639	20240111	092200	40835140	19390	19390	19390	19390	50
640	20240111	092100	39865640	19390	19320	19390	19320	2
641	20240111	092000	39826930	19320	19320	19320	19320	0
642	20240111	091900	39826930	19320	19330	19330	19320	552
643	20240111	091800	29161290	19430	19430	19430	19430	0
644	20240111	091700	29161290	19430	19420	19430	19420	2
645	20240111	091600	29122440	19430	19420	19430	19420	15
646	20240111	091500	28831130	19420	19420	19420	19420	0
647	20240111	091400	28831130	19420	19420	19420	19420	1
648	20240111	091300	28811710	19420	19420	19420	19420	19
649	20240111	091200	28442730	19420	19420	19420	19420	36
650	20240111	091100	27743610	19400	19400	19410	19400	502
651	20240111	091000	18004800	19400	19320	19400	19320	45
652	20240111	090900	17135320	19400	19330	19400	19320	99
653	20240111	090800	15222060	19310	19510	19510	19310	356
654	20240111	090700	8297990	19560	19540	19560	19540	9
655	20240111	090600	8122090	19540	19540	19540	19540	3
656	20240111	090500	8063470	19540	19540	19540	19540	34
657	20240111	090400	7399110	19550	19540	19550	19540	5
658	20240111	090300	7301370	19550	19540	19550	19540	10
659	20240111	090200	7105900	19500	19500	19500	19500	58
660	20240111	090100	5974900	19450	19570	19580	19450	112
661	20240111	090000	3783000	19400	19400	19400	19400	195