KissMeData/192650/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	203500	5085480060	12430	12430	12430	12430	4099
3	20240118	203400	5085480060	12430	12430	12430	12430	0
4	20240118	203300	5085480060	12430	12430	12430	12430	0
5	20240118	203200	5085480060	12430	12430	12430	12430	0
6	20240118	203100	5085480060	12430	12430	12430	12430	0
7	20240118	203000	5085480060	12430	12430	12430	12430	0
8	20240118	202900	5085480060	12430	12430	12430	12430	0
9	20240118	202800	5085480060	12430	12430	12430	12430	0
10	20240118	202700	5085480060	12430	12430	12430	12430	0
11	20240118	202600	5085480060	12430	12430	12430	12430	0
12	20240118	202500	5085480060	12430	12430	12430	12430	0
13	20240118	202400	5085480060	12430	12430	12430	12430	0
14	20240118	202300	5085480060	12430	12430	12430	12430	0
15	20240118	202200	5085480060	12430	12430	12430	12430	0
16	20240118	202100	5085480060	12430	12430	12430	12430	0
17	20240118	202000	5085480060	12430	12430	12430	12430	0
18	20240118	201900	5085480060	12430	12430	12430	12430	0
19	20240118	201800	5085480060	12430	12430	12430	12430	0
20	20240118	201700	5085480060	12430	12430	12430	12430	0
21	20240118	201600	5085480060	12430	12430	12430	12430	0
22	20240118	201500	5085480060	12430	12430	12430	12430	0
23	20240118	201400	5085480060	12430	12430	12430	12430	0
24	20240118	201300	5085480060	12430	12430	12430	12430	0
25	20240118	201200	5085480060	12430	12430	12430	12430	0
26	20240118	201100	5085480060	12430	12430	12430	12430	0
27	20240118	201000	5085480060	12430	12430	12430	12430	0
28	20240118	200900	5085480060	12430	12430	12430	12430	0
29	20240118	200800	5085480060	12430	12430	12430	12430	0
30	20240118	200700	5085480060	12430	12430	12430	12430	0
31	20240118	200600	5085480060	12430	12430	12430	12430	0
32	20240118	200500	5085480060	12430	12430	12430	12430	4099
33	20240118	200400	5085480060	12430	12430	12430	12430	0
34	20240118	200300	5085480060	12430	12430	12430	12430	0
35	20240118	200200	5085480060	12430	12430	12430	12430	0
36	20240118	200100	5085480060	12430	12430	12430	12430	0
37	20240118	200000	5085480060	12430	12430	12430	12430	0
38	20240118	195900	5085480060	12430	12430	12430	12430	0
39	20240118	195800	5085480060	12430	12430	12430	12430	0
40	20240118	195700	5085480060	12430	12430	12430	12430	0
41	20240118	195600	5085480060	12430	12430	12430	12430	0
42	20240118	195500	5085480060	12430	12430	12430	12430	0
43	20240118	195400	5085480060	12430	12430	12430	12430	0
44	20240118	195300	5085480060	12430	12430	12430	12430	0
45	20240118	195200	5085480060	12430	12430	12430	12430	0
46	20240118	195100	5085480060	12430	12430	12430	12430	0
47	20240118	195000	5085480060	12430	12430	12430	12430	0
48	20240118	194900	5085480060	12430	12430	12430	12430	0
49	20240118	194800	5085480060	12430	12430	12430	12430	0
50	20240118	194700	5085480060	12430	12430	12430	12430	0
51	20240118	194600	5085480060	12430	12430	12430	12430	0
52	20240118	194500	5085480060	12430	12430	12430	12430	0
53	20240118	194400	5085480060	12430	12430	12430	12430	0
54	20240118	194300	5085480060	12430	12430	12430	12430	0
55	20240118	194200	5085480060	12430	12430	12430	12430	0
56	20240118	194100	5085480060	12430	12430	12430	12430	0
57	20240118	194000	5085480060	12430	12430	12430	12430	0
58	20240118	193900	5085480060	12430	12430	12430	12430	0
59	20240118	193800	5085480060	12430	12430	12430	12430	0
60	20240118	193700	5085480060	12430	12430	12430	12430	0
61	20240118	193600	5085480060	12430	12430	12430	12430	0
62	20240118	193500	5085480060	12430	12430	12430	12430	4099
63	20240118	193400	5085480060	12430	12430	12430	12430	0
64	20240118	193300	5085480060	12430	12430	12430	12430	0
65	20240118	193200	5085480060	12430	12430	12430	12430	0
66	20240118	193100	5085480060	12430	12430	12430	12430	0
67	20240118	193000	5085480060	12430	12430	12430	12430	0
68	20240118	192900	5085480060	12430	12430	12430	12430	0
69	20240118	192800	5085480060	12430	12430	12430	12430	0
70	20240118	192700	5085480060	12430	12430	12430	12430	0
71	20240118	192600	5085480060	12430	12430	12430	12430	0
72	20240118	192500	5085480060	12430	12430	12430	12430	0
73	20240118	192400	5085480060	12430	12430	12430	12430	0
74	20240118	192300	5085480060	12430	12430	12430	12430	0
75	20240118	192200	5085480060	12430	12430	12430	12430	0
76	20240118	192100	5085480060	12430	12430	12430	12430	0
77	20240118	192000	5085480060	12430	12430	12430	12430	0
78	20240118	191900	5085480060	12430	12430	12430	12430	0
79	20240118	191800	5085480060	12430	12430	12430	12430	0
80	20240118	191700	5085480060	12430	12430	12430	12430	0
81	20240118	191600	5085480060	12430	12430	12430	12430	0
82	20240118	191500	5085480060	12430	12430	12430	12430	0
83	20240118	191400	5085480060	12430	12430	12430	12430	0
84	20240118	191300	5085480060	12430	12430	12430	12430	0
85	20240118	191200	5085480060	12430	12430	12430	12430	0
86	20240118	191100	5085480060	12430	12430	12430	12430	0
87	20240118	191000	5085480060	12430	12430	12430	12430	0
88	20240118	190900	5085480060	12430	12430	12430	12430	0
89	20240118	190800	5085480060	12430	12430	12430	12430	0
90	20240118	190700	5085480060	12430	12430	12430	12430	0
91	20240118	190600	5085480060	12430	12430	12430	12430	0
92	20240118	190500	5085480060	12430	12430	12430	12430	4099
93	20240118	190400	5085480060	12430	12430	12430	12430	0
94	20240118	190300	5085480060	12430	12430	12430	12430	0
95	20240118	190200	5085480060	12430	12430	12430	12430	0
96	20240118	190100	5085480060	12430	12430	12430	12430	0
97	20240118	190000	5085480060	12430	12430	12430	12430	0
98	20240118	185900	5085480060	12430	12430	12430	12430	0
99	20240118	185800	5085480060	12430	12430	12430	12430	0
100	20240118	185700	5085480060	12430	12430	12430	12430	0
101	20240118	185600	5085480060	12430	12430	12430	12430	0
102	20240118	185500	5085480060	12430	12430	12430	12430	0
103	20240118	185400	5085480060	12430	12430	12430	12430	0
104	20240118	185300	5085480060	12430	12430	12430	12430	0
105	20240118	185200	5085480060	12430	12430	12430	12430	0
106	20240118	185100	5085480060	12430	12430	12430	12430	0
107	20240118	185000	5085480060	12430	12430	12430	12430	0
108	20240118	184900	5085480060	12430	12430	12430	12430	0
109	20240118	184800	5085480060	12430	12430	12430	12430	0
110	20240118	184700	5085480060	12430	12430	12430	12430	0
111	20240118	184600	5085480060	12430	12430	12430	12430	0
112	20240118	184500	5085480060	12430	12430	12430	12430	0
113	20240118	184400	5085480060	12430	12430	12430	12430	0
114	20240118	184300	5085480060	12430	12430	12430	12430	0
115	20240118	184200	5085480060	12430	12430	12430	12430	0
116	20240118	184100	5085480060	12430	12430	12430	12430	0
117	20240118	184000	5085480060	12430	12430	12430	12430	0
118	20240118	183900	5085480060	12430	12430	12430	12430	0
119	20240118	183800	5085480060	12430	12430	12430	12430	0
120	20240118	183700	5085480060	12430	12430	12430	12430	0
121	20240118	183600	5085480060	12430	12430	12430	12430	0
122	20240118	183500	5085480060	12430	12430	12430	12430	4099
123	20240118	183400	5085480060	12430	12430	12430	12430	0
124	20240118	183300	5085480060	12430	12430	12430	12430	0
125	20240118	183200	5085480060	12430	12430	12430	12430	0
126	20240118	183100	5085480060	12430	12430	12430	12430	0
127	20240118	183000	5085480060	12430	12430	12430	12430	0
128	20240118	182900	5085480060	12430	12430	12430	12430	0
129	20240118	182800	5085480060	12430	12430	12430	12430	0
130	20240118	182700	5085480060	12430	12430	12430	12430	0
131	20240118	182600	5085480060	12430	12430	12430	12430	0
132	20240118	182500	5085480060	12430	12430	12430	12430	0
133	20240118	182400	5085480060	12430	12430	12430	12430	0
134	20240118	182300	5085480060	12430	12430	12430	12430	0
135	20240118	182200	5085480060	12430	12430	12430	12430	0
136	20240118	182100	5085480060	12430	12430	12430	12430	0
137	20240118	182000	5085480060	12430	12430	12430	12430	0
138	20240118	181900	5085480060	12430	12430	12430	12430	0
139	20240118	181800	5085480060	12430	12430	12430	12430	0
140	20240118	181700	5085480060	12430	12430	12430	12430	0
141	20240118	181600	5085480060	12430	12430	12430	12430	0
142	20240118	181500	5085480060	12430	12430	12430	12430	0
143	20240118	181400	5085480060	12430	12430	12430	12430	0
144	20240118	181300	5085480060	12430	12430	12430	12430	0
145	20240118	181200	5085480060	12430	12430	12430	12430	0
146	20240118	181100	5085480060	12430	12430	12430	12430	0
147	20240118	181000	5085480060	12430	12430	12430	12430	0
148	20240118	180900	5085480060	12430	12430	12430	12430	0
149	20240118	180800	5085480060	12430	12430	12430	12430	0
150	20240118	180700	5085480060	12430	12430	12430	12430	0
151	20240118	180600	5085480060	12430	12430	12430	12430	0
152	20240118	180500	5085480060	12430	12430	12430	12430	4099
153	20240118	180400	5085480060	12430	12430	12430	12430	0
154	20240118	180300	5085480060	12430	12430	12430	12430	0
155	20240118	180200	5085480060	12430	12430	12430	12430	0
156	20240118	180100	5085480060	12430	12430	12430	12430	0
157	20240118	180000	5085480060	12430	12430	12430	12430	0
158	20240118	175900	5085480060	12430	12430	12430	12430	0
159	20240118	175800	5085480060	12430	12430	12430	12430	0
160	20240118	175700	5085480060	12430	12430	12430	12430	0
161	20240118	175600	5085480060	12430	12430	12430	12430	0
162	20240118	175500	5085480060	12430	12430	12430	12430	0
163	20240118	175400	5085480060	12430	12430	12430	12430	0
164	20240118	175300	5085480060	12430	12430	12430	12430	0
165	20240118	175200	5085480060	12430	12430	12430	12430	0
166	20240118	175100	5085480060	12430	12430	12430	12430	0
167	20240118	175000	5085480060	12430	12430	12430	12430	0
168	20240118	174900	5085480060	12430	12430	12430	12430	0
169	20240118	174800	5085480060	12430	12430	12430	12430	0
170	20240118	174700	5085480060	12430	12430	12430	12430	0
171	20240118	174600	5085480060	12430	12430	12430	12430	0
172	20240118	174500	5085480060	12430	12430	12430	12430	0
173	20240118	174400	5085480060	12430	12430	12430	12430	0
174	20240118	174300	5085480060	12430	12430	12430	12430	0
175	20240118	174200	5085480060	12430	12430	12430	12430	0
176	20240118	174100	5085480060	12430	12430	12430	12430	0
177	20240118	174000	5085480060	12430	12430	12430	12430	0
178	20240118	173900	5085480060	12430	12430	12430	12430	0
179	20240118	173800	5085480060	12430	12430	12430	12430	0
180	20240118	173700	5085480060	12430	12430	12430	12430	0
181	20240118	173600	5085480060	12430	12430	12430	12430	0
182	20240118	173500	5085480060	12430	12430	12430	12430	4099
183	20240118	173400	5085480060	12430	12430	12430	12430	0
184	20240118	173300	5085480060	12430	12430	12430	12430	0
185	20240118	173200	5085480060	12430	12430	12430	12430	0
186	20240118	173100	5085480060	12430	12430	12430	12430	0
187	20240118	173000	5085480060	12430	12430	12430	12430	0
188	20240118	172900	5085480060	12430	12430	12430	12430	0
189	20240118	172800	5085480060	12430	12430	12430	12430	0
190	20240118	172700	5085480060	12430	12430	12430	12430	0
191	20240118	172600	5085480060	12430	12430	12430	12430	0
192	20240118	172500	5085480060	12430	12430	12430	12430	0
193	20240118	172400	5085480060	12430	12430	12430	12430	0
194	20240118	172300	5085480060	12430	12430	12430	12430	0
195	20240118	172200	5085480060	12430	12430	12430	12430	0
196	20240118	172100	5085480060	12430	12430	12430	12430	0
197	20240118	172000	5085480060	12430	12430	12430	12430	0
198	20240118	171900	5085480060	12430	12430	12430	12430	0
199	20240118	171800	5085480060	12430	12430	12430	12430	0
200	20240118	171700	5085480060	12430	12430	12430	12430	0
201	20240118	171600	5085480060	12430	12430	12430	12430	0
202	20240118	171500	5085480060	12430	12430	12430	12430	0
203	20240118	171400	5085480060	12430	12430	12430	12430	0
204	20240118	171300	5085480060	12430	12430	12430	12430	0
205	20240118	171200	5085480060	12430	12430	12430	12430	0
206	20240118	171100	5085480060	12430	12430	12430	12430	0
207	20240118	171000	5085480060	12430	12430	12430	12430	0
208	20240118	170900	5085480060	12430	12430	12430	12430	0
209	20240118	170800	5085480060	12430	12430	12430	12430	0
210	20240118	170700	5085480060	12430	12430	12430	12430	0
211	20240118	170600	5085480060	12430	12430	12430	12430	0
212	20240118	170500	5085480060	12430	12430	12430	12430	4099
213	20240118	170400	5085480060	12430	12430	12430	12430	0
214	20240118	170300	5085480060	12430	12430	12430	12430	0
215	20240118	170200	5085480060	12430	12430	12430	12430	0
216	20240118	170100	5085480060	12430	12430	12430	12430	0
217	20240118	170000	5085480060	12430	12430	12430	12430	0
218	20240118	165900	5085480060	12430	12430	12430	12430	0
219	20240118	165800	5085480060	12430	12430	12430	12430	0
220	20240118	165700	5085480060	12430	12430	12430	12430	0
221	20240118	165600	5085480060	12430	12430	12430	12430	0
222	20240118	165500	5085480060	12430	12430	12430	12430	0
223	20240118	165400	5085480060	12430	12430	12430	12430	0
224	20240118	165300	5085480060	12430	12430	12430	12430	0
225	20240118	165200	5085480060	12430	12430	12430	12430	0
226	20240118	165100	5085480060	12430	12430	12430	12430	0
227	20240118	165000	5085480060	12430	12430	12430	12430	0
228	20240118	164900	5085480060	12430	12430	12430	12430	0
229	20240118	164800	5085480060	12430	12430	12430	12430	0
230	20240118	164700	5085480060	12430	12430	12430	12430	0
231	20240118	164600	5085480060	12430	12430	12430	12430	0
232	20240118	164500	5085480060	12430	12430	12430	12430	0
233	20240118	164400	5085480060	12430	12430	12430	12430	0
234	20240118	164300	5085480060	12430	12430	12430	12430	0
235	20240118	164200	5085480060	12430	12430	12430	12430	0
236	20240118	164100	5085480060	12430	12430	12430	12430	0
237	20240118	164000	5085480060	12430	12430	12430	12430	0
238	20240118	163900	5085480060	12430	12430	12430	12430	0
239	20240118	163800	5085480060	12430	12430	12430	12430	0
240	20240118	163700	5085480060	12430	12430	12430	12430	0
241	20240118	163600	5085480060	12430	12430	12430	12430	0
242	20240118	163500	5085480060	12430	12430	12430	12430	4099
243	20240118	163400	5085480060	12430	12430	12430	12430	0
244	20240118	163300	5085480060	12430	12430	12430	12430	0
245	20240118	163200	5085480060	12430	12430	12430	12430	0
246	20240118	163100	5085480060	12430	12430	12430	12430	0
247	20240118	163000	5085480060	12430	12430	12430	12430	0
248	20240118	162900	5085480060	12430	12430	12430	12430	0
249	20240118	162800	5085480060	12430	12430	12430	12430	0
250	20240118	162700	5085480060	12430	12430	12430	12430	0
251	20240118	162600	5085480060	12430	12430	12430	12430	0
252	20240118	162500	5085480060	12430	12430	12430	12430	0
253	20240118	162400	5085480060	12430	12430	12430	12430	0
254	20240118	162300	5085480060	12430	12430	12430	12430	0
255	20240118	162200	5085480060	12430	12430	12430	12430	0
256	20240118	162100	5085480060	12430	12430	12430	12430	0
257	20240118	162000	5085480060	12430	12430	12430	12430	0
258	20240118	161900	5085480060	12430	12430	12430	12430	0
259	20240118	161800	5085480060	12430	12430	12430	12430	0
260	20240118	161700	5085480060	12430	12430	12430	12430	0
261	20240118	161600	5085480060	12430	12430	12430	12430	0
262	20240118	161500	5085480060	12430	12430	12430	12430	0
263	20240118	161400	5085480060	12430	12430	12430	12430	0
264	20240118	161300	5085480060	12430	12430	12430	12430	0
265	20240118	161200	5085480060	12430	12430	12430	12430	0
266	20240118	161100	5085480060	12430	12430	12430	12430	0
267	20240118	161000	5085480060	12430	12430	12430	12430	0
268	20240118	160900	5085480060	12430	12430	12430	12430	0
269	20240118	160800	5085480060	12430	12430	12430	12430	0
270	20240118	160700	5085480060	12430	12430	12430	12430	0
271	20240118	160600	5085480060	12430	12430	12430	12430	0
272	20240118	160500	5085480060	12430	12430	12430	12430	4099
273	20240118	160400	5085480060	12430	12430	12430	12430	0
274	20240118	160300	5085480060	12430	12430	12430	12430	0
275	20240118	160200	5085480060	12430	12430	12430	12430	0
276	20240118	160100	5085480060	12430	12430	12430	12430	0
277	20240118	160000	5085480060	12430	12430	12430	12430	0
278	20240118	155900	5085480060	12430	12430	12430	12430	0
279	20240118	155800	5085480060	12430	12430	12430	12430	0
280	20240118	155700	5085480060	12430	12430	12430	12430	0
281	20240118	155600	5085480060	12430	12430	12430	12430	0
282	20240118	155500	5085480060	12430	12430	12430	12430	0
283	20240118	155400	5085480060	12430	12430	12430	12430	0
284	20240118	155300	5085480060	12430	12430	12430	12430	0
285	20240118	155200	5085480060	12430	12430	12430	12430	0
286	20240118	155100	5085480060	12430	12430	12430	12430	0
287	20240118	155000	5085480060	12430	12430	12430	12430	0
288	20240118	154900	5085480060	12430	12430	12430	12430	0
289	20240118	154800	5085480060	12430	12430	12430	12430	0
290	20240118	154700	5085480060	12430	12430	12430	12430	0
291	20240118	154600	5085480060	12430	12430	12430	12430	0
292	20240118	154500	5085480060	12430	12430	12430	12430	0
293	20240118	154400	5085480060	12430	12430	12430	12430	0
294	20240118	154300	5085480060	12430	12430	12430	12430	0
295	20240118	154200	5085480060	12430	12430	12430	12430	0
296	20240118	154100	5085480060	12430	12430	12430	12430	0
297	20240118	154000	5085480060	12430	12430	12430	12430	0
298	20240118	153900	5085480060	12430	12430	12430	12430	0
299	20240118	153800	5085480060	12430	12430	12430	12430	0
300	20240118	153700	5085480060	12430	12430	12430	12430	0
301	20240118	153600	5085480060	12430	12430	12430	12430	0
302	20240118	153500	5085480060	12430	12430	12430	12430	4099
303	20240118	153400	5085480060	12430	12430	12430	12430	0
304	20240118	153300	5085480060	12430	12430	12430	12430	0
305	20240118	153200	5085480060	12430	12430	12430	12430	0
306	20240118	153100	5085480060	12430	12430	12430	12430	0
307	20240118	153000	5085480060	12430	12430	12430	12430	4099
308	20240118	152900	5034529490	12430	12430	12430	12430	0
309	20240118	152800	5034529490	12430	12430	12430	12430	0
310	20240118	152700	5034529490	12430	12430	12430	12430	0
311	20240118	152600	5034529490	12430	12430	12430	12430	0
312	20240118	152500	5034529490	12430	12430	12430	12430	0
313	20240118	152400	5034529490	12430	12430	12430	12430	0
314	20240118	152300	5034529490	12430	12430	12430	12430	0
315	20240118	152200	5034529490	12430	12430	12430	12430	0
316	20240118	152100	5034529490	12430	12430	12430	12430	0
317	20240118	152000	5034529490	12430	12430	12430	12430	0
318	20240118	151900	5034529490	12430	12450	12450	12350	3477
319	20240118	151800	4991501180	12410	12470	12470	12410	1694
320	20240118	151700	4970438780	12470	12470	12490	12470	4290
321	20240118	151600	4916887560	12470	12410	12470	12400	6418
322	20240118	151500	4837040830	12390	12390	12390	12390	862
323	20240118	151400	4826360650	12390	12380	12420	12370	8434
324	20240118	151300	4721864320	12380	12380	12380	12330	705
325	20240118	151200	4713152590	12380	12340	12380	12340	265
326	20240118	151100	4709881890	12380	12370	12380	12340	337
327	20240118	151000	4705718830	12380	12360	12380	12310	8753
328	20240118	150900	4597551580	12370	12330	12370	12330	2
329	20240118	150800	4597526880	12370	12350	12370	12340	5203
330	20240118	150700	4533259680	12360	12360	12360	12360	14
331	20240118	150600	4533086640	12360	12360	12360	12350	268
332	20240118	150500	4529775020	12370	12360	12370	12360	695
333	20240118	150400	4521183450	12370	12370	12370	12370	234
334	20240118	150300	4518288870	12360	12350	12360	12350	694
335	20240118	150200	4509713020	12350	12360	12360	12350	856
336	20240118	150100	4499141050	12350	12360	12360	12350	168
337	20240118	150000	4497065010	12370	12370	12380	12350	1751
338	20240118	145900	4475423840	12370	12370	12370	12360	759
339	20240118	145800	4466036010	12360	12380	12380	12350	1212
340	20240118	145700	4451053390	12380	12370	12380	12370	430
341	20240118	145600	4445734090	12370	12380	12380	12370	390
342	20240118	145500	4440908790	12380	12370	12380	12360	688
343	20240118	145400	4432401630	12370	12370	12370	12370	307
344	20240118	145300	4428604040	12370	12370	12370	12360	146
345	20240118	145200	4426798660	12380	12370	12380	12370	407
346	20240118	145100	4421761390	12380	12370	12380	12370	768
347	20240118	145000	4412258700	12370	12360	12370	12360	4002
348	20240118	144900	4362768200	12350	12350	12350	12350	702
349	20240118	144800	4354098500	12350	12350	12360	12350	428
350	20240118	144700	4348811640	12350	12340	12350	12340	798
351	20240118	144600	4338963090	12340	12350	12350	12340	256
352	20240118	144500	4335801620	12350	12350	12350	12340	908
353	20240118	144400	4324594660	12340	12350	12350	12340	506
354	20240118	144300	4318348560	12350	12350	12350	12340	585
355	20240118	144200	4311124250	12340	12340	12340	12340	15
356	20240118	144100	4310939150	12340	12340	12340	12340	465
357	20240118	144000	4305201050	12330	12330	12340	12330	307
358	20240118	143900	4301413290	12330	12330	12340	12330	179
359	20240118	143800	4299204970	12330	12330	12330	12330	786
360	20240118	143700	4289513590	12340	12330	12340	12320	1593
361	20240118	143600	4269865700	12330	12330	12340	12320	415
362	20240118	143500	4264748770	12330	12330	12330	12330	71
363	20240118	143400	4263873340	12340	12340	12340	12320	4849
364	20240118	143300	4204112320	12340	12350	12350	12330	591
365	20240118	143200	4196822510	12340	12350	12360	12340	368
366	20240118	143100	4192276480	12350	12350	12350	12340	112
367	20240118	143000	4190893290	12360	12350	12360	12350	213
368	20240118	142900	4188262730	12350	12350	12350	12340	264
369	20240118	142800	4185003050	12350	12330	12350	12330	586
370	20240118	142700	4177768230	12330	12330	12330	12320	210
371	20240118	142600	4175179370	12340	12320	12340	12310	448
372	20240118	142500	4169660470	12320	12340	12340	12320	442
373	20240118	142400	4164212220	12340	12340	12340	12340	13
374	20240118	142300	4164051800	12340	12320	12340	12310	431
375	20240118	142200	4158740500	12330	12310	12330	12310	375
376	20240118	142100	4154120170	12300	12320	12320	12300	462
377	20240118	142000	4148434910	12330	12320	12330	12310	693
378	20240118	141900	4139902010	12310	12350	12350	12310	1686
379	20240118	141800	4119136920	12340	12340	12340	12340	270
380	20240118	141700	4115805120	12330	12330	12340	12330	1119
381	20240118	141600	4102001620	12310	12320	12330	12310	456
382	20240118	141500	4096383070	12320	12310	12320	12310	196
383	20240118	141400	4093968470	12310	12310	12310	12310	35
384	20240118	141300	4093537620	12320	12300	12320	12300	249
385	20240118	141200	4090472600	12310	12300	12320	12290	892
386	20240118	141100	4079503610	12290	12290	12300	12290	430
387	20240118	141000	4074217440	12300	12310	12310	12290	668
388	20240118	140900	4066001010	12320	12320	12320	12310	436
389	20240118	140800	4060632380	12320	12320	12320	12310	353
390	20240118	140700	4056283830	12320	12320	12320	12320	35
391	20240118	140600	4055852630	12330	12310	12330	12310	779
392	20240118	140500	4046256680	12300	12300	12310	12300	45
393	20240118	140400	4045703040	12300	12300	12310	12300	762
394	20240118	140300	4036328230	12290	12270	12290	12270	264
395	20240118	140200	4033084450	12290	12300	12300	12280	1277
396	20240118	140100	4017388540	12290	12300	12300	12290	683
397	20240118	140000	4008987820	12290	12290	12290	12270	1141
398	20240118	135900	3994974080	12290	12300	12300	12290	520
399	20240118	135800	3988579270	12300	12300	12310	12300	254
400	20240118	135700	3985453950	12300	12270	12300	12270	740
401	20240118	135600	3976357610	12270	12290	12290	12270	527
402	20240118	135500	3969886920	12280	12260	12300	12250	1948
403	20240118	135400	3945989840	12250	12240	12250	12220	1451
404	20240118	135300	3928240190	12250	12280	12300	12250	740
405	20240118	135200	3919150250	12280	12250	12290	12220	1373
406	20240118	135100	3902337780	12250	12320	12320	12250	2925
407	20240118	135000	3866445480	12330	12350	12350	12280	508
408	20240118	134900	3860198180	12340	12340	12340	12320	476
409	20240118	134800	3854329020	12360	12300	12360	12300	160
410	20240118	134700	3852360420	12300	12360	12370	12300	351
411	20240118	134600	3848033800	12360	12360	12360	12300	1170
412	20240118	134500	3833635850	12340	12310	12360	12300	389
413	20240118	134400	3828841680	12320	12300	12320	12290	885
414	20240118	134300	3817953730	12290	12310	12310	12290	207
415	20240118	134200	3815406840	12300	12370	12370	12300	4391
416	20240118	134100	3761350930	12360	12360	12370	12340	1817
417	20240118	134000	3738915320	12360	12370	12380	12360	2880
418	20240118	133900	3703293810	12380	12410	12410	12380	2902
419	20240118	133800	3667357920	12410	12390	12410	12390	455
420	20240118	133700	3661716550	12400	12390	12400	12390	158
421	20240118	133600	3659758450	12390	12400	12400	12390	447
422	20240118	133500	3654219600	12400	12400	12400	12390	264
423	20240118	133400	3650946440	12400	12410	12410	12390	2908
424	20240118	133300	3614893780	12420	12420	12420	12420	124
425	20240118	133200	3613353700	12420	12430	12430	12420	320
426	20240118	133100	3609379230	12430	12430	12430	12430	253
427	20240118	133000	3606234440	12430	12440	12440	12420	375
428	20240118	132900	3601572450	12420	12430	12430	12420	243
429	20240118	132800	3598553280	12420	12440	12440	12420	243
430	20240118	132700	3595532610	12440	12430	12440	12430	275
431	20240118	132600	3592112490	12430	12430	12430	12420	232
432	20240118	132500	3589229730	12410	12420	12420	12400	1896
433	20240118	132400	3565715760	12420	12420	12420	12410	341
434	20240118	132300	3561480980	12430	12440	12440	12420	266
435	20240118	132200	3558173600	12440	12440	12440	12430	55
436	20240118	132100	3557489420	12440	12430	12440	12420	417
437	20240118	132000	3552305810	12440	12430	12440	12430	174
438	20240118	131900	3550141620	12400	12400	12400	12400	100
439	20240118	131800	3548901620	12440	12430	12440	12400	695
440	20240118	131700	3540274090	12410	12420	12420	12410	389
441	20240118	131600	3535446590	12420	12430	12430	12400	1048
442	20240118	131500	3522445020	12430	12420	12430	12420	161
443	20240118	131400	3520445030	12420	12420	12420	12420	120
444	20240118	131300	3518954630	12430	12430	12430	12420	148
445	20240118	131200	3517115370	12420	12430	12430	12420	190
446	20240118	131100	3514755200	12420	12420	12420	12420	147
447	20240118	131000	3512929460	12430	12400	12430	12400	142
448	20240118	130900	3511168630	12400	12400	12410	12400	268
449	20240118	130800	3507845290	12400	12400	12400	12400	567
450	20240118	130700	3500814490	12400	12430	12440	12400	1770
451	20240118	130600	3478855510	12440	12440	12440	12430	121
452	20240118	130500	3477350280	12440	12450	12450	12440	224
453	20240118	130400	3474563270	12450	12460	12460	12450	1088
454	20240118	130300	3461015570	12460	12450	12460	12450	314
455	20240118	130200	3457106130	12460	12460	12460	12450	868
456	20240118	130100	3446291370	12460	12450	12460	12440	757
457	20240118	130000	3436865750	12440	12450	12450	12430	13
458	20240118	125900	3436704120	12440	12410	12450	12410	10546
459	20240118	125800	3305722760	12410	12450	12450	12410	1796
460	20240118	125700	3283403510	12440	12440	12450	12440	85
461	20240118	125600	3282345730	12450	12450	12460	12440	148
462	20240118	125500	3280503360	12460	12460	12460	12450	64
463	20240118	125400	3279706240	12440	12460	12460	12440	133
464	20240118	125300	3278051160	12460	12450	12460	12450	141
465	20240118	125200	3276294320	12450	12450	12450	12440	477
466	20240118	125100	3270358300	12460	12470	12470	12460	668
467	20240118	125000	3262034880	12470	12470	12480	12470	132
468	20240118	124900	3260387890	12470	12470	12470	12470	103
469	20240118	124800	3259103480	12470	12470	12470	12470	167
470	20240118	124700	3257020990	12470	12460	12470	12460	316
471	20240118	124600	3253081250	12450	12450	12450	12450	555
472	20240118	124500	3246171500	12450	12480	12480	12450	1282
473	20240118	124400	3230200770	12470	12510	12510	12470	751
474	20240118	124300	3220828130	12510	12510	12510	12510	38
475	20240118	124200	3220352750	12510	12500	12510	12500	196
476	20240118	124100	3217902530	12470	12500	12500	12470	144
477	20240118	124000	3216106170	12470	12500	12500	12470	405
478	20240118	123900	3211053380	12500	12500	12500	12500	425
479	20240118	123800	3205740880	12500	12510	12510	12500	192
480	20240118	123700	3203339710	12510	12520	12520	12510	124
481	20240118	123600	3201788330	12530	12520	12530	12510	1046
482	20240118	123500	3188691710	12500	12510	12510	12500	200
483	20240118	123400	3186189820	12530	12520	12530	12520	203
484	20240118	123300	3183648240	12530	12510	12530	12510	728
485	20240118	123200	3174532010	12500	12510	12520	12500	1408
486	20240118	123100	3156906680	12520	12500	12520	12500	1600
487	20240118	123000	3136890620	12510	12490	12510	12490	1146
488	20240118	122900	3122566550	12490	12490	12490	12490	521
489	20240118	122800	3116059260	12490	12490	12490	12490	193
490	20240118	122700	3113648690	12490	12470	12490	12470	989
491	20240118	122600	3101306830	12470	12480	12480	12470	395
492	20240118	122500	3096378040	12470	12470	12470	12470	63
493	20240118	122400	3095592430	12470	12470	12470	12470	138
494	20240118	122300	3093871570	12470	12460	12470	12450	282
495	20240118	122200	3090356780	12460	12460	12460	12460	991
496	20240118	122100	3078008920	12460	12460	12460	12460	165
497	20240118	122000	3075953020	12460	12460	12460	12450	355
498	20240118	121900	3071533010	12460	12460	12460	12460	129
499	20240118	121800	3069925670	12460	12460	12460	12450	21
500	20240118	121700	3069664060	12460	12450	12460	12450	161
501	20240118	121600	3067658100	12450	12470	12480	12450	456
502	20240118	121500	3061977220	12460	12470	12470	12460	301
503	20240118	121400	3058223760	12470	12460	12470	12460	538
504	20240118	121300	3051518140	12440	12450	12460	12440	136
505	20240118	121200	3049825640	12450	12450	12450	12450	0
506	20240118	121100	3049825640	12450	12450	12450	12450	161
507	20240118	121000	3047821190	12440	12450	12450	12440	257
508	20240118	120900	3044622980	12450	12450	12450	12450	64
509	20240118	120800	3043826180	12450	12450	12450	12450	186
510	20240118	120700	3041510480	12440	12440	12450	12440	79
511	20240118	120600	3040527580	12450	12450	12450	12450	37
512	20240118	120500	3040066930	12450	12440	12450	12440	184
513	20240118	120400	3037776920	12450	12450	12450	12450	363
514	20240118	120300	3033257570	12450	12440	12450	12440	186
515	20240118	120200	3030941880	12440	12410	12450	12410	928
516	20240118	120100	3019410790	12410	12400	12410	12400	744
517	20240118	120000	3010178650	12410	12420	12420	12400	186
518	20240118	115900	3007869990	12410	12410	12450	12400	157
519	20240118	115800	3005922190	12400	12450	12450	12400	836
520	20240118	115700	2995547670	12430	12460	12460	12420	258
521	20240118	115600	2992337290	12470	12440	12470	12440	234
522	20240118	115500	2989426070	12470	12470	12470	12470	12
523	20240118	115400	2989276430	12470	12490	12490	12430	1211
524	20240118	115300	2974200510	12480	12510	12510	12480	21
525	20240118	115200	2973938100	12510	12500	12510	12490	225
526	20240118	115100	2971125700	12500	12490	12500	12490	158
527	20240118	115000	2969151020	12490	12480	12500	12470	670
528	20240118	114900	2960789100	12510	12510	12510	12510	9
529	20240118	114800	2960676510	12520	12540	12540	12470	3500
530	20240118	114700	2916856130	12540	12500	12540	12500	8711
531	20240118	114600	2807814030	12500	12470	12500	12470	23
532	20240118	114500	2807526570	12490	12460	12490	12410	4726
533	20240118	114400	2748655080	12470	12470	12470	12470	81
534	20240118	114300	2747645010	12480	12480	12480	12470	176
535	20240118	114200	2745448670	12480	12470	12480	12470	144
536	20240118	114100	2743652850	12470	12470	12480	12470	58
537	20240118	114000	2742929450	12470	12470	12470	12470	130
538	20240118	113900	2741308350	12450	12470	12470	12450	79
539	20240118	113800	2740323340	12450	12450	12450	12450	7
540	20240118	113700	2740236190	12450	12460	12460	12450	237
541	20240118	113600	2737283180	12440	12440	12440	12440	5
542	20240118	113500	2737220980	12450	12460	12460	12450	580
543	20240118	113400	2729999230	12460	12470	12470	12430	942
544	20240118	113300	2718276930	12470	12480	12480	12470	83
545	20240118	113200	2717241780	12470	12470	12470	12470	5
546	20240118	113100	2717179430	12490	12490	12490	12470	618
547	20240118	113000	2709470140	12480	12480	12480	12480	85
548	20240118	112900	2708409340	12490	12460	12490	12460	224
549	20240118	112800	2705614100	12460	12490	12490	12460	16
550	20240118	112700	2705414440	12490	12480	12490	12440	1180
551	20240118	112600	2690704210	12490	12500	12500	12490	401
552	20240118	112500	2685695710	12490	12490	12500	12490	4505
553	20240118	112400	2629388810	12500	12510	12510	12490	593
554	20240118	112300	2621979580	12500	12530	12530	12500	1482
555	20240118	112200	2603423050	12530	12530	12570	12520	4817
556	20240118	112100	2543005710	12520	12500	12520	12480	11290
557	20240118	112000	2401794420	12490	12500	12500	12490	1648
558	20240118	111900	2381197150	12500	12490	12500	12490	830
559	20240118	111800	2370822270	12490	12480	12490	12470	3318
560	20240118	111700	2329399550	12480	12460	12480	12460	540
561	20240118	111600	2322664680	12460	12450	12460	12450	864
562	20240118	111500	2311899380	12450	12420	12450	12420	2474
563	20240118	111400	2281107060	12420	12410	12420	12400	3233
564	20240118	111300	2240954260	12410	12410	12410	12410	137
565	20240118	111200	2239254090	12390	12420	12420	12390	466
566	20240118	111100	2233472530	12400	12430	12430	12400	576
567	20240118	111000	2226323410	12430	12430	12430	12420	596
568	20240118	110900	2218920170	12430	12420	12430	12420	91
569	20240118	110800	2217789100	12430	12440	12440	12430	68
570	20240118	110700	2216943840	12440	12460	12460	12440	349
571	20240118	110600	2212602260	12450	12460	12460	12450	4081
572	20240118	110500	2161791880	12450	12480	12490	12450	1107
573	20240118	110400	2147987590	12490	12470	12500	12450	12126
574	20240118	110300	1996557980	12460	12440	12460	12430	3509
575	20240118	110200	1952864450	12440	12400	12440	12400	4573
576	20240118	110100	1896093430	12400	12400	12400	12390	305
577	20240118	110000	1892312720	12390	12390	12390	12390	322
578	20240118	105900	1888323140	12380	12390	12390	12380	298
579	20240118	105800	1884630990	12380	12380	12390	12380	649
580	20240118	105700	1876595270	12390	12400	12400	12380	1112
581	20240118	105600	1862825800	12400	12390	12400	12390	807
582	20240118	105500	1852827060	12400	12390	12410	12390	754
583	20240118	105400	1843480230	12390	12420	12420	12390	1511
584	20240118	105300	1824743150	12410	12410	12420	12410	17
585	20240118	105200	1824532040	12410	12400	12420	12400	1146
586	20240118	105100	1810311710	12400	12390	12400	12390	501
587	20240118	105000	1804104310	12390	12400	12410	12390	845
588	20240118	104900	1793629880	12420	12400	12420	12390	781
589	20240118	104800	1783943250	12410	12430	12430	12410	1304
590	20240118	104700	1767753480	12440	12450	12450	12440	226
591	20240118	104600	1764942000	12450	12450	12450	12440	2130
592	20240118	104500	1738423650	12440	12450	12450	12420	155
593	20240118	104400	1736495430	12440	12450	12450	12440	158
594	20240118	104300	1734528530	12440	12440	12450	12440	340
595	20240118	104200	1730295930	12450	12450	12450	12420	103
596	20240118	104100	1729016580	12420	12440	12440	12410	957
597	20240118	104000	1717123080	12420	12440	12440	12420	1464
598	20240118	103900	1698936550	12430	12430	12440	12420	266
599	20240118	103800	1695630340	12440	12440	12440	12440	274
600	20240118	103700	1692221780	12450	12460	12460	12420	597
601	20240118	103600	1684787280	12460	12430	12460	12410	5566
602	20240118	103500	1615579060	12430	12430	12430	12430	142
603	20240118	103400	1613814000	12430	12430	12430	12420	418
604	20240118	103300	1608618310	12440	12430	12440	12430	827
605	20240118	103200	1598335060	12430	12440	12440	12430	1843
606	20240118	103100	1575410220	12440	12430	12440	12430	574
607	20240118	103000	1568270700	12410	12410	12440	12410	3962
608	20240118	102900	1519010900	12410	12390	12420	12390	4270
609	20240118	102800	1466020030	12390	12390	12390	12380	376
610	20240118	102700	1461363140	12370	12370	12380	12370	143
611	20240118	102600	1459593560	12380	12380	12380	12380	320
612	20240118	102500	1455631960	12370	12360	12380	12360	799
613	20240118	102400	1445748370	12360	12360	12370	12360	78
614	20240118	102300	1444783920	12370	12370	12370	12370	900
615	20240118	102200	1433650920	12370	12370	12370	12370	353
616	20240118	102100	1429284310	12360	12360	12360	12360	49
617	20240118	102000	1428678670	12360	12380	12380	12360	168
618	20240118	101900	1426601310	12360	12360	12370	12360	46
619	20240118	101800	1426032470	12360	12350	12370	12350	231
620	20240118	101700	1423178610	12360	12390	12390	12350	2536
621	20240118	101600	1391808950	12400	12400	12400	12380	205
622	20240118	101500	1389270010	12400	12400	12400	12380	1105
623	20240118	101400	1375575900	12400	12400	12400	12370	2121
624	20240118	101300	1349290100	12400	12400	12410	12400	1001
625	20240118	101200	1336877690	12390	12370	12390	12370	3191
626	20240118	101100	1297363090	12370	12370	12370	12370	126
627	20240118	101000	1295804470	12360	12360	12370	12360	1057
628	20240118	100900	1282730370	12370	12350	12370	12350	375
629	20240118	100800	1278096920	12350	12360	12360	12350	456
630	20240118	100700	1272463870	12360	12360	12360	12360	6
631	20240118	100600	1272389710	12360	12360	12360	12360	390
632	20240118	100500	1267569310	12350	12370	12370	12350	581
633	20240118	100400	1260388590	12360	12370	12380	12360	2442
634	20240118	100300	1230178990	12380	12350	12380	12350	2916
635	20240118	100200	1194126770	12340	12340	12340	12340	163
636	20240118	100100	1192115350	12330	12320	12330	12320	115
637	20240118	100000	1190697550	12320	12310	12320	12310	109
638	20240118	095900	1189355170	12310	12320	12330	12310	160
639	20240118	095800	1187384110	12320	12320	12320	12320	9
640	20240118	095700	1187273230	12300	12330	12330	12300	645
641	20240118	095600	1179329680	12330	12340	12340	12320	416
642	20240118	095500	1174200570	12340	12350	12350	12340	257
643	20240118	095400	1171027810	12360	12350	12360	12330	964
644	20240118	095300	1159127280	12350	12360	12360	12350	1295
645	20240118	095200	1143133100	12360	12360	12360	12350	510
646	20240118	095100	1136829760	12350	12340	12350	12340	1450
647	20240118	095000	1118930320	12340	12300	12340	12300	5330
648	20240118	094900	1053228540	12300	12300	12310	12290	1039
649	20240118	094800	1040457240	12290	12300	12300	12290	500
650	20240118	094700	1034309050	12310	12310	12310	12300	145
651	20240118	094600	1032524150	12310	12310	12330	12310	877
652	20240118	094500	1021719240	12310	12290	12310	12270	4904
653	20240118	094400	961421790	12290	12260	12290	12260	1270
654	20240118	094300	945830750	12260	12260	12270	12260	818
655	20240118	094200	935802060	12250	12270	12270	12250	180
656	20240118	094100	933596710	12260	12280	12280	12260	106
657	20240118	094000	932295140	12280	12250	12280	12250	301
658	20240118	093900	928600390	12250	12260	12280	12250	492
659	20240118	093800	922565780	12260	12250	12260	12250	33
660	20240118	093700	922161500	12260	12180	12260	12180	3297
661	20240118	093600	881914400	12170	12160	12170	12160	7
662	20240118	093500	881829220	12200	12200	12200	12160	705
663	20240118	093400	873228280	12200	12270	12270	12200	4176
664	20240118	093300	822178300	12250	12250	12250	12230	2387
665	20240118	093200	792960620	12250	12230	12250	12230	1590
666	20240118	093100	773489840	12220	12200	12220	12200	109
667	20240118	093000	772159640	12200	12230	12230	12200	27
668	20240118	092900	771829910	12200	12200	12230	12200	1314
669	20240118	092800	755799080	12220	12150	12220	12150	567
670	20240118	092700	748896020	12190	12200	12210	12120	8219
671	20240118	092600	648946020	12190	12190	12190	12190	8
672	20240118	092500	648848500	12160	12180	12200	12150	2184
673	20240118	092400	622292040	12190	12210	12210	12190	1326
674	20240118	092300	606116070	12200	12210	12220	12200	17
675	20240118	092200	605908540	12210	12200	12230	12200	177
676	20240118	092100	603748710	12200	12250	12250	12200	20
677	20240118	092000	603504360	12250	12230	12250	12200	1603
678	20240118	091900	583935330	12230	12240	12240	12230	1579
679	20240118	091800	564614060	12230	12260	12260	12230	703
680	20240118	091700	556010120	12270	12260	12280	12260	288
681	20240118	091600	552476450	12270	12280	12280	12270	185
682	20240118	091500	550205360	12250	12250	12250	12250	0
683	20240118	091400	550205360	12250	12250	12300	12230	1595
684	20240118	091300	530627970	12230	12210	12250	12210	59
685	20240118	091200	529906340	12200	12200	12270	12180	557
686	20240118	091100	523115540	12250	12180	12270	12180	3755
687	20240118	091000	477231370	12180	12150	12180	12140	227
688	20240118	090900	474473690	12150	12190	12190	12150	922
689	20240118	090800	463262270	12200	12250	12250	12100	6266
690	20240118	090700	387039640	12210	12270	12280	12210	3761
691	20240118	090600	341050470	12280	12300	12300	12250	623
692	20240118	090500	333401160	12250	12250	12320	12230	2053
693	20240118	090400	308238030	12250	12310	12310	12250	3696
694	20240118	090300	262888880	12310	12340	12340	12310	917
695	20240118	090200	251593520	12320	12340	12390	12320	2637
696	20240118	090100	219002000	12320	12270	12330	12250	2179
697	20240118	090000	192260350	12270	12340	12360	12270	15594