KissMeData/220100/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	204400	1407036020	9240	9240	9240	9240	1772
3	20240118	204300	1407036020	9240	9240	9240	9240	0
4	20240118	204200	1407036020	9240	9240	9240	9240	0
5	20240118	204100	1407036020	9240	9240	9240	9240	0
6	20240118	204000	1407036020	9240	9240	9240	9240	0
7	20240118	203900	1407036020	9240	9240	9240	9240	0
8	20240118	203800	1407036020	9240	9240	9240	9240	0
9	20240118	203700	1407036020	9240	9240	9240	9240	0
10	20240118	203600	1407036020	9240	9240	9240	9240	0
11	20240118	203500	1407036020	9240	9240	9240	9240	0
12	20240118	203400	1407036020	9240	9240	9240	9240	0
13	20240118	203300	1407036020	9240	9240	9240	9240	0
14	20240118	203200	1407036020	9240	9240	9240	9240	0
15	20240118	203100	1407036020	9240	9240	9240	9240	0
16	20240118	203000	1407036020	9240	9240	9240	9240	0
17	20240118	202900	1407036020	9240	9240	9240	9240	0
18	20240118	202800	1407036020	9240	9240	9240	9240	0
19	20240118	202700	1407036020	9240	9240	9240	9240	0
20	20240118	202600	1407036020	9240	9240	9240	9240	0
21	20240118	202500	1407036020	9240	9240	9240	9240	0
22	20240118	202400	1407036020	9240	9240	9240	9240	0
23	20240118	202300	1407036020	9240	9240	9240	9240	0
24	20240118	202200	1407036020	9240	9240	9240	9240	0
25	20240118	202100	1407036020	9240	9240	9240	9240	0
26	20240118	202000	1407036020	9240	9240	9240	9240	0
27	20240118	201900	1407036020	9240	9240	9240	9240	0
28	20240118	201800	1407036020	9240	9240	9240	9240	0
29	20240118	201700	1407036020	9240	9240	9240	9240	0
30	20240118	201600	1407036020	9240	9240	9240	9240	0
31	20240118	201500	1407036020	9240	9240	9240	9240	0
32	20240118	201400	1407036020	9240	9240	9240	9240	1772
33	20240118	201300	1407036020	9240	9240	9240	9240	0
34	20240118	201200	1407036020	9240	9240	9240	9240	0
35	20240118	201100	1407036020	9240	9240	9240	9240	0
36	20240118	201000	1407036020	9240	9240	9240	9240	0
37	20240118	200900	1407036020	9240	9240	9240	9240	0
38	20240118	200800	1407036020	9240	9240	9240	9240	0
39	20240118	200700	1407036020	9240	9240	9240	9240	0
40	20240118	200600	1407036020	9240	9240	9240	9240	0
41	20240118	200500	1407036020	9240	9240	9240	9240	0
42	20240118	200400	1407036020	9240	9240	9240	9240	0
43	20240118	200300	1407036020	9240	9240	9240	9240	0
44	20240118	200200	1407036020	9240	9240	9240	9240	0
45	20240118	200100	1407036020	9240	9240	9240	9240	0
46	20240118	200000	1407036020	9240	9240	9240	9240	0
47	20240118	195900	1407036020	9240	9240	9240	9240	0
48	20240118	195800	1407036020	9240	9240	9240	9240	0
49	20240118	195700	1407036020	9240	9240	9240	9240	0
50	20240118	195600	1407036020	9240	9240	9240	9240	0
51	20240118	195500	1407036020	9240	9240	9240	9240	0
52	20240118	195400	1407036020	9240	9240	9240	9240	0
53	20240118	195300	1407036020	9240	9240	9240	9240	0
54	20240118	195200	1407036020	9240	9240	9240	9240	0
55	20240118	195100	1407036020	9240	9240	9240	9240	0
56	20240118	195000	1407036020	9240	9240	9240	9240	0
57	20240118	194900	1407036020	9240	9240	9240	9240	0
58	20240118	194800	1407036020	9240	9240	9240	9240	0
59	20240118	194700	1407036020	9240	9240	9240	9240	0
60	20240118	194600	1407036020	9240	9240	9240	9240	0
61	20240118	194500	1407036020	9240	9240	9240	9240	0
62	20240118	194400	1407036020	9240	9240	9240	9240	1772
63	20240118	194300	1407036020	9240	9240	9240	9240	0
64	20240118	194200	1407036020	9240	9240	9240	9240	0
65	20240118	194100	1407036020	9240	9240	9240	9240	0
66	20240118	194000	1407036020	9240	9240	9240	9240	0
67	20240118	193900	1407036020	9240	9240	9240	9240	0
68	20240118	193800	1407036020	9240	9240	9240	9240	0
69	20240118	193700	1407036020	9240	9240	9240	9240	0
70	20240118	193600	1407036020	9240	9240	9240	9240	0
71	20240118	193500	1407036020	9240	9240	9240	9240	0
72	20240118	193400	1407036020	9240	9240	9240	9240	0
73	20240118	193300	1407036020	9240	9240	9240	9240	0
74	20240118	193200	1407036020	9240	9240	9240	9240	0
75	20240118	193100	1407036020	9240	9240	9240	9240	0
76	20240118	193000	1407036020	9240	9240	9240	9240	0
77	20240118	192900	1407036020	9240	9240	9240	9240	0
78	20240118	192800	1407036020	9240	9240	9240	9240	0
79	20240118	192700	1407036020	9240	9240	9240	9240	0
80	20240118	192600	1407036020	9240	9240	9240	9240	0
81	20240118	192500	1407036020	9240	9240	9240	9240	0
82	20240118	192400	1407036020	9240	9240	9240	9240	0
83	20240118	192300	1407036020	9240	9240	9240	9240	0
84	20240118	192200	1407036020	9240	9240	9240	9240	0
85	20240118	192100	1407036020	9240	9240	9240	9240	0
86	20240118	192000	1407036020	9240	9240	9240	9240	0
87	20240118	191900	1407036020	9240	9240	9240	9240	0
88	20240118	191800	1407036020	9240	9240	9240	9240	0
89	20240118	191700	1407036020	9240	9240	9240	9240	0
90	20240118	191600	1407036020	9240	9240	9240	9240	0
91	20240118	191500	1407036020	9240	9240	9240	9240	0
92	20240118	191400	1407036020	9240	9240	9240	9240	1772
93	20240118	191300	1407036020	9240	9240	9240	9240	0
94	20240118	191200	1407036020	9240	9240	9240	9240	0
95	20240118	191100	1407036020	9240	9240	9240	9240	0
96	20240118	191000	1407036020	9240	9240	9240	9240	0
97	20240118	190900	1407036020	9240	9240	9240	9240	0
98	20240118	190800	1407036020	9240	9240	9240	9240	0
99	20240118	190700	1407036020	9240	9240	9240	9240	0
100	20240118	190600	1407036020	9240	9240	9240	9240	0
101	20240118	190500	1407036020	9240	9240	9240	9240	0
102	20240118	190400	1407036020	9240	9240	9240	9240	0
103	20240118	190300	1407036020	9240	9240	9240	9240	0
104	20240118	190200	1407036020	9240	9240	9240	9240	0
105	20240118	190100	1407036020	9240	9240	9240	9240	0
106	20240118	190000	1407036020	9240	9240	9240	9240	0
107	20240118	185900	1407036020	9240	9240	9240	9240	0
108	20240118	185800	1407036020	9240	9240	9240	9240	0
109	20240118	185700	1407036020	9240	9240	9240	9240	0
110	20240118	185600	1407036020	9240	9240	9240	9240	0
111	20240118	185500	1407036020	9240	9240	9240	9240	0
112	20240118	185400	1407036020	9240	9240	9240	9240	0
113	20240118	185300	1407036020	9240	9240	9240	9240	0
114	20240118	185200	1407036020	9240	9240	9240	9240	0
115	20240118	185100	1407036020	9240	9240	9240	9240	0
116	20240118	185000	1407036020	9240	9240	9240	9240	0
117	20240118	184900	1407036020	9240	9240	9240	9240	0
118	20240118	184800	1407036020	9240	9240	9240	9240	0
119	20240118	184700	1407036020	9240	9240	9240	9240	0
120	20240118	184600	1407036020	9240	9240	9240	9240	0
121	20240118	184500	1407036020	9240	9240	9240	9240	0
122	20240118	184400	1407036020	9240	9240	9240	9240	1772
123	20240118	184300	1407036020	9240	9240	9240	9240	0
124	20240118	184200	1407036020	9240	9240	9240	9240	0
125	20240118	184100	1407036020	9240	9240	9240	9240	0
126	20240118	184000	1407036020	9240	9240	9240	9240	0
127	20240118	183900	1407036020	9240	9240	9240	9240	0
128	20240118	183800	1407036020	9240	9240	9240	9240	0
129	20240118	183700	1407036020	9240	9240	9240	9240	0
130	20240118	183600	1407036020	9240	9240	9240	9240	0
131	20240118	183500	1407036020	9240	9240	9240	9240	0
132	20240118	183400	1407036020	9240	9240	9240	9240	0
133	20240118	183300	1407036020	9240	9240	9240	9240	0
134	20240118	183200	1407036020	9240	9240	9240	9240	0
135	20240118	183100	1407036020	9240	9240	9240	9240	0
136	20240118	183000	1407036020	9240	9240	9240	9240	0
137	20240118	182900	1407036020	9240	9240	9240	9240	0
138	20240118	182800	1407036020	9240	9240	9240	9240	0
139	20240118	182700	1407036020	9240	9240	9240	9240	0
140	20240118	182600	1407036020	9240	9240	9240	9240	0
141	20240118	182500	1407036020	9240	9240	9240	9240	0
142	20240118	182400	1407036020	9240	9240	9240	9240	0
143	20240118	182300	1407036020	9240	9240	9240	9240	0
144	20240118	182200	1407036020	9240	9240	9240	9240	0
145	20240118	182100	1407036020	9240	9240	9240	9240	0
146	20240118	182000	1407036020	9240	9240	9240	9240	0
147	20240118	181900	1407036020	9240	9240	9240	9240	0
148	20240118	181800	1407036020	9240	9240	9240	9240	0
149	20240118	181700	1407036020	9240	9240	9240	9240	0
150	20240118	181600	1407036020	9240	9240	9240	9240	0
151	20240118	181500	1407036020	9240	9240	9240	9240	0
152	20240118	181400	1407036020	9240	9240	9240	9240	1772
153	20240118	181300	1407036020	9240	9240	9240	9240	0
154	20240118	181200	1407036020	9240	9240	9240	9240	0
155	20240118	181100	1407036020	9240	9240	9240	9240	0
156	20240118	181000	1407036020	9240	9240	9240	9240	0
157	20240118	180900	1407036020	9240	9240	9240	9240	0
158	20240118	180800	1407036020	9240	9240	9240	9240	0
159	20240118	180700	1407036020	9240	9240	9240	9240	0
160	20240118	180600	1407036020	9240	9240	9240	9240	0
161	20240118	180500	1407036020	9240	9240	9240	9240	0
162	20240118	180400	1407036020	9240	9240	9240	9240	0
163	20240118	180300	1407036020	9240	9240	9240	9240	0
164	20240118	180200	1407036020	9240	9240	9240	9240	0
165	20240118	180100	1407036020	9240	9240	9240	9240	0
166	20240118	180000	1407036020	9240	9240	9240	9240	0
167	20240118	175900	1407036020	9240	9240	9240	9240	0
168	20240118	175800	1407036020	9240	9240	9240	9240	0
169	20240118	175700	1407036020	9240	9240	9240	9240	0
170	20240118	175600	1407036020	9240	9240	9240	9240	0
171	20240118	175500	1407036020	9240	9240	9240	9240	0
172	20240118	175400	1407036020	9240	9240	9240	9240	0
173	20240118	175300	1407036020	9240	9240	9240	9240	0
174	20240118	175200	1407036020	9240	9240	9240	9240	0
175	20240118	175100	1407036020	9240	9240	9240	9240	0
176	20240118	175000	1407036020	9240	9240	9240	9240	0
177	20240118	174900	1407036020	9240	9240	9240	9240	0
178	20240118	174800	1407036020	9240	9240	9240	9240	0
179	20240118	174700	1407036020	9240	9240	9240	9240	0
180	20240118	174600	1407036020	9240	9240	9240	9240	0
181	20240118	174500	1407036020	9240	9240	9240	9240	0
182	20240118	174400	1407036020	9240	9240	9240	9240	1772
183	20240118	174300	1407036020	9240	9240	9240	9240	0
184	20240118	174200	1407036020	9240	9240	9240	9240	0
185	20240118	174100	1407036020	9240	9240	9240	9240	0
186	20240118	174000	1407036020	9240	9240	9240	9240	0
187	20240118	173900	1407036020	9240	9240	9240	9240	0
188	20240118	173800	1407036020	9240	9240	9240	9240	0
189	20240118	173700	1407036020	9240	9240	9240	9240	0
190	20240118	173600	1407036020	9240	9240	9240	9240	0
191	20240118	173500	1407036020	9240	9240	9240	9240	0
192	20240118	173400	1407036020	9240	9240	9240	9240	0
193	20240118	173300	1407036020	9240	9240	9240	9240	0
194	20240118	173200	1407036020	9240	9240	9240	9240	0
195	20240118	173100	1407036020	9240	9240	9240	9240	0
196	20240118	173000	1407036020	9240	9240	9240	9240	0
197	20240118	172900	1407036020	9240	9240	9240	9240	0
198	20240118	172800	1407036020	9240	9240	9240	9240	0
199	20240118	172700	1407036020	9240	9240	9240	9240	0
200	20240118	172600	1407036020	9240	9240	9240	9240	0
201	20240118	172500	1407036020	9240	9240	9240	9240	0
202	20240118	172400	1407036020	9240	9240	9240	9240	0
203	20240118	172300	1407036020	9240	9240	9240	9240	0
204	20240118	172200	1407036020	9240	9240	9240	9240	0
205	20240118	172100	1407036020	9240	9240	9240	9240	0
206	20240118	172000	1407036020	9240	9240	9240	9240	0
207	20240118	171900	1407036020	9240	9240	9240	9240	0
208	20240118	171800	1407036020	9240	9240	9240	9240	0
209	20240118	171700	1407036020	9240	9240	9240	9240	0
210	20240118	171600	1407036020	9240	9240	9240	9240	0
211	20240118	171500	1407036020	9240	9240	9240	9240	0
212	20240118	171400	1407036020	9240	9240	9240	9240	1772
213	20240118	171300	1407036020	9240	9240	9240	9240	0
214	20240118	171200	1407036020	9240	9240	9240	9240	0
215	20240118	171100	1407036020	9240	9240	9240	9240	0
216	20240118	171000	1407036020	9240	9240	9240	9240	0
217	20240118	170900	1407036020	9240	9240	9240	9240	0
218	20240118	170800	1407036020	9240	9240	9240	9240	0
219	20240118	170700	1407036020	9240	9240	9240	9240	0
220	20240118	170600	1407036020	9240	9240	9240	9240	0
221	20240118	170500	1407036020	9240	9240	9240	9240	0
222	20240118	170400	1407036020	9240	9240	9240	9240	0
223	20240118	170300	1407036020	9240	9240	9240	9240	0
224	20240118	170200	1407036020	9240	9240	9240	9240	0
225	20240118	170100	1407036020	9240	9240	9240	9240	0
226	20240118	170000	1407036020	9240	9240	9240	9240	0
227	20240118	165900	1407036020	9240	9240	9240	9240	0
228	20240118	165800	1407036020	9240	9240	9240	9240	0
229	20240118	165700	1407036020	9240	9240	9240	9240	0
230	20240118	165600	1407036020	9240	9240	9240	9240	0
231	20240118	165500	1407036020	9240	9240	9240	9240	0
232	20240118	165400	1407036020	9240	9240	9240	9240	0
233	20240118	165300	1407036020	9240	9240	9240	9240	0
234	20240118	165200	1407036020	9240	9240	9240	9240	0
235	20240118	165100	1407036020	9240	9240	9240	9240	0
236	20240118	165000	1407036020	9240	9240	9240	9240	0
237	20240118	164900	1407036020	9240	9240	9240	9240	0
238	20240118	164800	1407036020	9240	9240	9240	9240	0
239	20240118	164700	1407036020	9240	9240	9240	9240	0
240	20240118	164600	1407036020	9240	9240	9240	9240	0
241	20240118	164500	1407036020	9240	9240	9240	9240	0
242	20240118	164400	1407036020	9240	9240	9240	9240	1772
243	20240118	164300	1407036020	9240	9240	9240	9240	0
244	20240118	164200	1407036020	9240	9240	9240	9240	0
245	20240118	164100	1407036020	9240	9240	9240	9240	0
246	20240118	164000	1407036020	9240	9240	9240	9240	0
247	20240118	163900	1407036020	9240	9240	9240	9240	0
248	20240118	163800	1407036020	9240	9240	9240	9240	0
249	20240118	163700	1407036020	9240	9240	9240	9240	0
250	20240118	163600	1407036020	9240	9240	9240	9240	0
251	20240118	163500	1407036020	9240	9240	9240	9240	0
252	20240118	163400	1407036020	9240	9240	9240	9240	0
253	20240118	163300	1407036020	9240	9240	9240	9240	0
254	20240118	163200	1407036020	9240	9240	9240	9240	0
255	20240118	163100	1407036020	9240	9240	9240	9240	0
256	20240118	163000	1407036020	9240	9240	9240	9240	0
257	20240118	162900	1407036020	9240	9240	9240	9240	0
258	20240118	162800	1407036020	9240	9240	9240	9240	0
259	20240118	162700	1407036020	9240	9240	9240	9240	0
260	20240118	162600	1407036020	9240	9240	9240	9240	0
261	20240118	162500	1407036020	9240	9240	9240	9240	0
262	20240118	162400	1407036020	9240	9240	9240	9240	0
263	20240118	162300	1407036020	9240	9240	9240	9240	0
264	20240118	162200	1407036020	9240	9240	9240	9240	0
265	20240118	162100	1407036020	9240	9240	9240	9240	0
266	20240118	162000	1407036020	9240	9240	9240	9240	0
267	20240118	161900	1407036020	9240	9240	9240	9240	0
268	20240118	161800	1407036020	9240	9240	9240	9240	0
269	20240118	161700	1407036020	9240	9240	9240	9240	0
270	20240118	161600	1407036020	9240	9240	9240	9240	0
271	20240118	161500	1407036020	9240	9240	9240	9240	0
272	20240118	161400	1407036020	9240	9240	9240	9240	1772
273	20240118	161300	1407036020	9240	9240	9240	9240	0
274	20240118	161200	1407036020	9240	9240	9240	9240	0
275	20240118	161100	1407036020	9240	9240	9240	9240	0
276	20240118	161000	1407036020	9240	9240	9240	9240	0
277	20240118	160900	1407036020	9240	9240	9240	9240	0
278	20240118	160800	1407036020	9240	9240	9240	9240	0
279	20240118	160700	1407036020	9240	9240	9240	9240	0
280	20240118	160600	1407036020	9240	9240	9240	9240	0
281	20240118	160500	1407036020	9240	9240	9240	9240	0
282	20240118	160400	1407036020	9240	9240	9240	9240	0
283	20240118	160300	1407036020	9240	9240	9240	9240	0
284	20240118	160200	1407036020	9240	9240	9240	9240	0
285	20240118	160100	1407036020	9240	9240	9240	9240	0
286	20240118	160000	1407036020	9240	9240	9240	9240	0
287	20240118	155900	1407036020	9240	9240	9240	9240	0
288	20240118	155800	1407036020	9240	9240	9240	9240	0
289	20240118	155700	1407036020	9240	9240	9240	9240	0
290	20240118	155600	1407036020	9240	9240	9240	9240	0
291	20240118	155500	1407036020	9240	9240	9240	9240	0
292	20240118	155400	1407036020	9240	9240	9240	9240	0
293	20240118	155300	1407036020	9240	9240	9240	9240	0
294	20240118	155200	1407036020	9240	9240	9240	9240	0
295	20240118	155100	1407036020	9240	9240	9240	9240	0
296	20240118	155000	1407036020	9240	9240	9240	9240	0
297	20240118	154900	1407036020	9240	9240	9240	9240	0
298	20240118	154800	1407036020	9240	9240	9240	9240	0
299	20240118	154700	1407036020	9240	9240	9240	9240	0
300	20240118	154600	1407036020	9240	9240	9240	9240	0
301	20240118	154500	1407036020	9240	9240	9240	9240	0
302	20240118	154400	1407036020	9240	9240	9240	9240	1772
303	20240118	154300	1407036020	9240	9240	9240	9240	0
304	20240118	154200	1407036020	9240	9240	9240	9240	0
305	20240118	154100	1407036020	9240	9240	9240	9240	0
306	20240118	154000	1407036020	9240	9240	9240	9240	0
307	20240118	153900	1407036020	9240	9240	9240	9240	0
308	20240118	153800	1407036020	9240	9240	9240	9240	0
309	20240118	153700	1407036020	9240	9240	9240	9240	0
310	20240118	153600	1407036020	9240	9240	9240	9240	0
311	20240118	153500	1407036020	9240	9240	9240	9240	0
312	20240118	153400	1407036020	9240	9240	9240	9240	0
313	20240118	153300	1407036020	9240	9240	9240	9240	0
314	20240118	153200	1407036020	9240	9240	9240	9240	0
315	20240118	153100	1407036020	9240	9240	9240	9240	0
316	20240118	153000	1407036020	9240	9240	9240	9240	1772
317	20240118	152900	1390662740	9240	9240	9240	9240	0
318	20240118	152800	1390662740	9240	9240	9240	9240	0
319	20240118	152700	1390662740	9240	9240	9240	9240	0
320	20240118	152600	1390662740	9240	9240	9240	9240	0
321	20240118	152500	1390662740	9240	9240	9240	9240	0
322	20240118	152400	1390662740	9240	9240	9240	9240	0
323	20240118	152300	1390662740	9240	9240	9240	9240	0
324	20240118	152200	1390662740	9240	9240	9240	9240	0
325	20240118	152100	1390662740	9240	9240	9240	9240	0
326	20240118	152000	1390662740	9240	9240	9240	9240	0
327	20240118	151900	1390662740	9240	9230	9240	9180	1001
328	20240118	151800	1381447890	9230	9200	9230	9200	416
329	20240118	151700	1377608880	9190	9190	9190	9190	369
330	20240118	151600	1374217770	9190	9190	9190	9190	0
331	20240118	151500	1374217770	9190	9190	9190	9190	1
332	20240118	151400	1374208580	9210	9190	9210	9190	77
333	20240118	151300	1373500870	9180	9220	9220	9180	3211
334	20240118	151200	1343969090	9220	9210	9220	9210	29
335	20240118	151100	1343701780	9220	9220	9230	9220	275
336	20240118	151000	1341163580	9220	9220	9220	9210	19
337	20240118	150900	1340988430	9220	9230	9240	9220	704
338	20240118	150800	1334488470	9230	9200	9230	9190	2579
339	20240118	150700	1310727980	9190	9190	9190	9190	96
340	20240118	150600	1309845740	9190	9190	9190	9190	106
341	20240118	150500	1308871600	9200	9200	9200	9200	0
342	20240118	150400	1308871600	9200	9190	9200	9190	3
343	20240118	150300	1308844020	9190	9190	9200	9190	127
344	20240118	150200	1307676880	9190	9190	9190	9190	24
345	20240118	150100	1307456320	9190	9170	9190	9170	2167
346	20240118	150000	1287556020	9170	9180	9190	9170	702
347	20240118	145900	1281111810	9180	9180	9180	9180	274
348	20240118	145800	1278596490	9180	9190	9190	9180	11
349	20240118	145700	1278495430	9190	9170	9190	9170	1167
350	20240118	145600	1267780100	9170	9170	9170	9170	4
351	20240118	145500	1267743420	9170	9170	9170	9170	8
352	20240118	145400	1267670060	9170	9180	9180	9170	45
353	20240118	145300	1267257370	9180	9180	9180	9170	15
354	20240118	145200	1267119740	9180	9180	9180	9180	6
355	20240118	145100	1267064660	9180	9180	9180	9170	310
356	20240118	145000	1264221880	9180	9180	9180	9180	317
357	20240118	144900	1261311820	9180	9180	9180	9180	13
358	20240118	144800	1261192480	9180	9160	9180	9160	1309
359	20240118	144700	1249186240	9160	9150	9160	9150	177
360	20240118	144600	1247566520	9160	9160	9160	9150	16
361	20240118	144500	1247420040	9160	9160	9160	9160	20
362	20240118	144400	1247236840	9160	9160	9160	9160	16
363	20240118	144300	1247090280	9160	9160	9160	9160	50
364	20240118	144200	1246632280	9160	9170	9170	9160	12
365	20240118	144100	1246522280	9170	9170	9170	9170	3
366	20240118	144000	1246494770	9170	9170	9170	9170	5
367	20240118	143900	1246448920	9170	9170	9170	9160	21
368	20240118	143800	1246256410	9180	9170	9180	9170	87
369	20240118	143700	1245458550	9170	9130	9170	9130	1214
370	20240118	143600	1234360440	9130	9130	9130	9130	9
371	20240118	143500	1234278270	9130	9130	9130	9130	8
372	20240118	143400	1234205230	9130	9130	9130	9130	8
373	20240118	143300	1234132190	9130	9130	9130	9130	5
374	20240118	143200	1234086540	9130	9110	9130	9110	47
375	20240118	143100	1233658270	9110	9110	9110	9110	16
376	20240118	143000	1233512510	9110	9110	9110	9110	15
377	20240118	142900	1233375860	9110	9110	9110	9100	36
378	20240118	142800	1233048120	9110	9110	9110	9110	14
379	20240118	142700	1232920580	9110	9110	9110	9110	16
380	20240118	142600	1232774820	9110	9120	9120	9100	306
381	20240118	142500	1229987910	9120	9130	9130	9120	19
382	20240118	142400	1229814540	9130	9130	9130	9130	13
383	20240118	142300	1229695850	9140	9140	9140	9140	8
384	20240118	142200	1229622730	9140	9140	9140	9140	4
385	20240118	142100	1229586170	9140	9140	9140	9140	9
386	20240118	142000	1229503910	9140	9140	9140	9140	3
387	20240118	141900	1229476490	9140	9130	9140	9130	70
388	20240118	141800	1228836850	9140	9150	9150	9140	8
389	20240118	141700	1228763690	9150	9160	9160	9150	13
390	20240118	141600	1228644650	9160	9160	9160	9160	8
391	20240118	141500	1228571370	9160	9160	9160	9160	8
392	20240118	141400	1228498090	9160	9160	9160	9160	3
393	20240118	141300	1228470610	9160	9150	9160	9150	117
394	20240118	141200	1227398910	9150	9130	9150	9130	1353
395	20240118	141100	1215024520	9140	9150	9150	9140	13
396	20240118	141000	1214905610	9150	9130	9150	9130	234
397	20240118	140900	1212764590	9130	9150	9150	9080	1592
398	20240118	140800	1198283560	9150	9150	9160	9120	565
399	20240118	140700	1193119600	9160	9140	9170	9140	255
400	20240118	140600	1190784490	9140	9140	9140	9140	5
401	20240118	140500	1190738790	9140	9140	9140	9140	3
402	20240118	140400	1190711370	9140	9130	9140	9130	147
403	20240118	140300	1189368490	9130	9130	9130	9090	162
404	20240118	140200	1187893240	9130	9120	9130	9090	161
405	20240118	140100	1186424700	9120	9100	9120	9100	31
406	20240118	140000	1186142120	9100	9090	9120	9090	229
407	20240118	135900	1184055610	9090	9090	9090	9090	9
408	20240118	135800	1183973800	9090	9090	9090	9090	55
409	20240118	135700	1183473850	9090	9090	9090	9080	236
410	20240118	135600	1181330370	9090	9090	9090	9080	2214
411	20240118	135500	1161207170	9090	9110	9110	9080	4572
412	20240118	135400	1119630410	9120	9120	9120	9120	10
413	20240118	135300	1119539210	9120	9110	9120	9110	16
414	20240118	135200	1119393410	9110	9120	9120	9110	286
415	20240118	135100	1116787890	9120	9090	9120	9090	634
416	20240118	135000	1111017820	9100	9100	9110	9100	149
417	20240118	134900	1109661890	9100	9100	9100	9100	839
418	20240118	134800	1102026990	9100	9100	9100	9090	1411
419	20240118	134700	1089200910	9100	9110	9110	9090	155
420	20240118	134600	1087791290	9120	9100	9120	9100	1014
421	20240118	134500	1078543650	9100	9100	9100	9090	215
422	20240118	134400	1076588560	9100	9130	9140	9100	10047
423	20240118	134300	984977130	9140	9130	9140	9130	174
424	20240118	134200	983388420	9130	9130	9140	9130	405
425	20240118	134100	979690730	9140	9140	9140	9140	8
426	20240118	134000	979617610	9140	9140	9150	9140	184
427	20240118	133900	977935810	9140	9140	9150	9140	151
428	20240118	133800	976555620	9140	9140	9150	9140	186
429	20240118	133700	974855500	9140	9130	9140	9130	189
430	20240118	133600	973128060	9130	9130	9140	9130	218
431	20240118	133500	971137680	9140	9130	9140	9130	15
432	20240118	133400	971000640	9130	9140	9150	9130	288
433	20240118	133300	968369600	9140	9140	9150	9140	156
434	20240118	133200	966943680	9140	9150	9150	9140	152
435	20240118	133100	965554370	9150	9140	9150	9130	227
436	20240118	133000	963480970	9140	9130	9140	9130	162
437	20240118	132900	962001820	9140	9140	9140	9130	15
438	20240118	132800	961864780	9130	9140	9140	9130	149
439	20240118	132700	960504320	9140	9150	9150	9140	117
440	20240118	132600	959434900	9150	9150	9150	9140	152
441	20240118	132500	958045540	9150	9140	9150	9140	150
442	20240118	132400	956674500	9150	9140	9150	9140	706
443	20240118	132300	950216070	9150	9130	9150	9130	2080
444	20240118	132200	931190940	9130	9130	9140	9130	362
445	20240118	132100	927885800	9130	9130	9140	9130	506
446	20240118	132000	923265970	9130	9140	9140	9120	418
447	20240118	131900	919450020	9140	9140	9140	9130	156
448	20240118	131800	918025660	9140	9140	9140	9140	8
449	20240118	131700	917952540	9140	9140	9140	9140	15
450	20240118	131600	917815440	9140	9130	9140	9130	166
451	20240118	131500	916299690	9130	9130	9140	9130	155
452	20240118	131400	914884500	9130	9140	9140	9130	153
453	20240118	131300	913487570	9130	9130	9130	9130	161
454	20240118	131200	912017640	9130	9130	9130	9130	153
455	20240118	131100	910620750	9130	9120	9130	9120	711
456	20240118	131000	904129450	9120	9130	9130	9120	755
457	20240118	130900	897243770	9120	9130	9130	9120	159
458	20240118	130800	895793640	9130	9130	9130	9120	156
459	20240118	130700	894370840	9130	9140	9140	9130	2589
460	20240118	130600	870733220	9150	9150	9150	9140	1193
461	20240118	130500	859827330	9160	9150	9160	9150	10
462	20240118	130400	859735790	9150	9150	9160	9150	791
463	20240118	130300	852491730	9150	9150	9160	9150	1393
464	20240118	130200	839744360	9150	9140	9150	9140	173
465	20240118	130100	838162820	9150	9140	9150	9140	401
466	20240118	130000	834497600	9140	9130	9140	9130	302
467	20240118	125900	831739040	9130	9130	9130	9130	19
468	20240118	125800	831565570	9130	9120	9130	9120	366
469	20240118	125700	828227170	9120	9120	9120	9110	415
470	20240118	125600	824445740	9120	9120	9120	9120	158
471	20240118	125500	823004780	9120	9130	9130	9120	138
472	20240118	125400	821744950	9130	9120	9130	9120	643
473	20240118	125300	815879560	9120	9120	9120	9120	308
474	20240118	125200	813070600	9120	9120	9120	9120	143
475	20240118	125100	811766440	9130	9130	9130	9130	53
476	20240118	125000	811282550	9130	9130	9130	9130	160
477	20240118	124900	809821750	9130	9120	9130	9120	170
478	20240118	124800	808271220	9120	9120	9120	9120	21
479	20240118	124700	808079700	9120	9130	9130	9120	149
480	20240118	124600	806720770	9130	9130	9130	9130	158
481	20240118	124500	805278230	9130	9130	9130	9130	157
482	20240118	124400	803844820	9130	9130	9130	9130	154
483	20240118	124300	802438800	9140	9140	9140	9140	146
484	20240118	124200	801104360	9140	9150	9150	9140	107
485	20240118	124100	800126370	9150	9160	9170	9150	145
486	20240118	124000	798799560	9160	9140	9160	9140	169
487	20240118	123900	797254800	9140	9130	9140	9120	391
488	20240118	123800	793684020	9130	9160	9160	9120	3252
489	20240118	123700	763980280	9160	9160	9160	9160	662
490	20240118	123600	757916360	9160	9160	9160	9160	233
491	20240118	123500	755782080	9160	9170	9170	9160	329
492	20240118	123400	752766580	9170	9170	9180	9160	462
493	20240118	123300	748530760	9170	9160	9170	9160	186
494	20240118	123200	746826710	9160	9160	9160	9160	247
495	20240118	123100	744564190	9160	9150	9160	9150	297
496	20240118	123000	741846430	9160	9160	9160	9160	0
497	20240118	122900	741846430	9160	9170	9170	9160	146
498	20240118	122800	740509060	9170	9160	9180	9160	121
499	20240118	122700	739399490	9190	9150	9190	9150	506
500	20240118	122600	734760820	9150	9150	9150	9150	218
501	20240118	122500	732766120	9150	9130	9150	9130	674
502	20240118	122400	726608300	9130	9130	9130	9130	18
503	20240118	122300	726443960	9130	9120	9130	9100	763
504	20240118	122200	719491560	9120	9120	9120	9120	530
505	20240118	122100	714657960	9120	9110	9120	9110	292
506	20240118	122000	711997830	9120	9120	9120	9110	445
507	20240118	121900	707943620	9120	9120	9120	9120	293
508	20240118	121800	705271460	9120	9120	9120	9110	187
509	20240118	121700	703566710	9120	9130	9130	9120	2060
510	20240118	121600	684774360	9140	9150	9150	9140	712
511	20240118	121500	678266620	9150	9150	9160	9140	378
512	20240118	121400	674806660	9150	9150	9150	9150	83
513	20240118	121300	674047210	9150	9150	9150	9150	318
514	20240118	121200	671137510	9170	9170	9170	9170	0
515	20240118	121100	671137510	9170	9170	9170	9170	6
516	20240118	121000	671082490	9170	9170	9170	9170	1
517	20240118	120900	671073320	9180	9180	9180	9180	2
518	20240118	120800	671054960	9190	9150	9190	9150	240
519	20240118	120700	668857110	9160	9150	9160	9150	15
520	20240118	120600	668719830	9150	9150	9160	9150	177
521	20240118	120500	667100100	9150	9140	9150	9140	363
522	20240118	120400	663780250	9140	9140	9140	9140	157
523	20240118	120300	662345270	9140	9130	9140	9130	165
524	20240118	120200	660838720	9130	9130	9130	9130	158
525	20240118	120100	659396180	9130	9130	9130	9130	115
526	20240118	120000	658346230	9130	9130	9140	9130	388
527	20240118	115900	654802270	9130	9130	9130	9130	393
528	20240118	115800	651214180	9130	9140	9150	9130	454
529	20240118	115700	647069130	9160	9140	9160	9140	1658
530	20240118	115600	631882110	9160	9150	9160	9130	2041
531	20240118	115500	613214630	9160	9170	9170	9160	628
532	20240118	115400	607460890	9170	9180	9190	9170	726
533	20240118	115300	600799640	9180	9190	9190	9180	303
534	20240118	115200	598016900	9190	9190	9190	9190	700
535	20240118	115100	591583900	9190	9200	9210	9190	386
536	20240118	115000	588034420	9200	9200	9200	9200	2847
537	20240118	114900	561842020	9200	9200	9200	9200	118
538	20240118	114800	560756420	9200	9200	9200	9200	427
539	20240118	114700	556828020	9200	9210	9210	9200	203
540	20240118	114600	554958890	9210	9210	9210	9210	18
541	20240118	114500	554793110	9210	9280	9280	9200	11005
542	20240118	114400	453278220	9280	9270	9280	9270	163
543	20240118	114300	451767170	9270	9270	9270	9270	98
544	20240118	114200	450858710	9280	9280	9280	9280	979
545	20240118	114100	441773590	9280	9280	9280	9280	196
546	20240118	114000	439954710	9280	9280	9280	9280	457
547	20240118	113900	435713750	9280	9280	9280	9280	165
548	20240118	113800	434182550	9280	9290	9290	9280	131
549	20240118	113700	432965770	9300	9290	9300	9290	101
550	20240118	113600	432026530	9290	9270	9290	9270	171
551	20240118	113500	430438280	9270	9280	9280	9270	198
552	20240118	113400	428602320	9280	9270	9280	9270	590
553	20240118	113300	423128710	9270	9270	9270	9270	156
554	20240118	113200	421682590	9270	9270	9270	9270	166
555	20240118	113100	420143770	9270	9260	9270	9260	166
556	20240118	113000	418605070	9260	9270	9270	9260	248
557	20240118	112900	416307560	9270	9260	9270	9260	230
558	20240118	112800	414177490	9260	9260	9260	9260	160
559	20240118	112700	412695890	9260	9260	9260	9260	160
560	20240118	112600	411214290	9260	9250	9260	9250	166
561	20240118	112500	409678630	9260	9260	9260	9250	185
562	20240118	112400	407965580	9260	9260	9260	9250	232
563	20240118	112300	405819260	9250	9260	9260	9250	161
564	20240118	112200	404329910	9260	9260	9260	9250	785
565	20240118	112100	397065250	9260	9260	9260	9260	157
566	20240118	112000	395611430	9270	9260	9270	9260	156
567	20240118	111900	394166860	9270	9260	9270	9260	112
568	20240118	111800	393128640	9260	9260	9260	9260	215
569	20240118	111700	391137740	9260	9260	9270	9260	224
570	20240118	111600	389062810	9260	9260	9270	9260	249
571	20240118	111500	386755010	9260	9260	9260	9260	188
572	20240118	111400	385014130	9260	9260	9260	9260	536
573	20240118	111300	380050770	9260	9270	9270	9260	363
574	20240118	111200	376689160	9270	9270	9270	9270	617
575	20240118	111100	370969570	9280	9280	9280	9270	182
576	20240118	111000	369282090	9280	9270	9310	9270	1595
577	20240118	110900	354449010	9270	9260	9270	9260	466
578	20240118	110800	350130930	9270	9270	9270	9260	511
579	20240118	110700	345394490	9270	9270	9280	9270	316
580	20240118	110600	342465140	9270	9270	9280	9270	962
581	20240118	110500	333540870	9270	9280	9280	9270	194
582	20240118	110400	331742050	9280	9290	9290	9280	160
583	20240118	110300	330257230	9290	9280	9290	9280	157
584	20240118	110200	328800260	9280	9280	9280	9280	65
585	20240118	110100	328197060	9280	9280	9280	9280	400
586	20240118	110000	324485060	9280	9280	9280	9270	245
587	20240118	105900	322212900	9280	9280	9280	9280	626
588	20240118	105800	316403620	9290	9280	9290	9280	191
589	20240118	105700	314630740	9290	9290	9290	9290	10
590	20240118	105600	314537840	9310	9290	9310	9290	1011
591	20240118	105500	305126710	9290	9280	9290	9280	161
592	20240118	105400	303632610	9280	9290	9290	9280	167
593	20240118	105300	302082650	9290	9290	9290	9290	1324
594	20240118	105200	289782690	9290	9290	9290	9290	154
595	20240118	105100	288352030	9300	9300	9300	9300	183
596	20240118	105000	286650130	9300	9290	9300	9290	165
597	20240118	104900	285115980	9300	9300	9300	9300	110
598	20240118	104800	284092980	9300	9290	9300	9290	394
599	20240118	104700	280428820	9290	9300	9310	9290	156
600	20240118	104600	278979440	9300	9300	9300	9300	18
601	20240118	104500	278812040	9300	9300	9300	9300	78
602	20240118	104400	278086640	9300	9300	9300	9300	16
603	20240118	104300	277937840	9300	9300	9300	9300	68
604	20240118	104200	277305440	9300	9280	9300	9280	921
605	20240118	104100	268752520	9300	9300	9300	9300	305
606	20240118	104000	265916020	9310	9310	9310	9310	925
607	20240118	103900	257304270	9330	9330	9330	9330	0
608	20240118	103800	257304270	9330	9340	9340	9330	1010
609	20240118	103700	247880880	9340	9340	9340	9340	0
610	20240118	103600	247880880	9340	9340	9340	9340	51
611	20240118	103500	247404540	9350	9350	9350	9350	0
612	20240118	103400	247404540	9350	9320	9350	9320	1030
613	20240118	103300	237777760	9320	9330	9350	9320	1628
614	20240118	103200	222594830	9330	9330	9330	9330	18
615	20240118	103100	222426890	9340	9340	9340	9340	10
616	20240118	103000	222333490	9340	9340	9340	9340	0
617	20240118	102900	222333490	9340	9330	9340	9330	27
618	20240118	102800	222081460	9330	9330	9330	9330	303
619	20240118	102700	219254470	9340	9340	9340	9340	0
620	20240118	102600	219254470	9340	9330	9340	9330	395
621	20240118	102500	215569110	9320	9320	9320	9320	18
622	20240118	102400	215401350	9320	9330	9330	9320	1103
623	20240118	102300	205112650	9330	9340	9340	9330	327
624	20240118	102200	202060730	9350	9350	9350	9350	500
625	20240118	102100	197385730	9350	9350	9350	9350	0
626	20240118	102000	197385730	9350	9350	9350	9350	0
627	20240118	101900	197385730	9350	9320	9350	9320	208
628	20240118	101800	195447140	9320	9320	9330	9320	505
629	20240118	101700	190740520	9320	9330	9350	9320	357
630	20240118	101600	187412560	9330	9330	9330	9330	455
631	20240118	101500	183167410	9350	9350	9350	9350	21
632	20240118	101400	182971060	9350	9370	9370	9350	240
633	20240118	101300	180726880	9370	9370	9370	9350	246
634	20240118	101200	178426380	9370	9370	9370	9370	2
635	20240118	101100	178407640	9390	9360	9390	9360	408
636	20240118	101000	174580470	9360	9330	9360	9330	552
637	20240118	100900	169414090	9330	9330	9330	9330	16
638	20240118	100800	169264810	9330	9350	9350	9330	1022
639	20240118	100700	159717890	9360	9360	9360	9360	46
640	20240118	100600	159287330	9360	9360	9360	9360	82
641	20240118	100500	158519810	9360	9360	9360	9360	8
642	20240118	100400	158444930	9360	9360	9360	9360	0
643	20240118	100300	158444930	9360	9360	9360	9360	0
644	20240118	100200	158444930	9360	9370	9370	9360	6
645	20240118	100100	158388750	9380	9380	9380	9380	0
646	20240118	100000	158388750	9380	9380	9380	9380	1
647	20240118	095900	158379370	9370	9370	9370	9370	0
648	20240118	095800	158379370	9370	9370	9370	9370	0
649	20240118	095700	158379370	9370	9370	9370	9370	44
650	20240118	095600	157967090	9350	9360	9360	9350	150
651	20240118	095500	156564430	9360	9360	9360	9350	505
652	20240118	095400	151842650	9360	9380	9380	9360	287
653	20240118	095300	149156290	9390	9390	9390	9390	0
654	20240118	095200	149156290	9390	9360	9390	9360	516
655	20240118	095100	144323460	9370	9390	9390	9370	577
656	20240118	095000	138913780	9390	9390	9390	9390	1
657	20240118	094900	138904390	9380	9390	9390	9380	829
658	20240118	094800	131128230	9400	9390	9400	9390	7
659	20240118	094700	131062490	9400	9400	9400	9400	1
660	20240118	094600	131053090	9400	9390	9400	9390	331
661	20240118	094500	127944420	9400	9400	9400	9400	0
662	20240118	094400	127944420	9400	9400	9400	9400	1
663	20240118	094300	127935020	9400	9390	9400	9390	3
664	20240118	094200	127906840	9390	9390	9390	9390	0
665	20240118	094100	127906840	9390	9390	9390	9380	6
666	20240118	094000	127850540	9400	9390	9400	9390	64
667	20240118	093900	127249470	9370	9380	9380	9370	250
668	20240118	093800	124906960	9370	9370	9370	9370	0
669	20240118	093700	124906960	9370	9370	9370	9370	210
670	20240118	093600	122939260	9370	9360	9370	9360	12
671	20240118	093500	122826920	9370	9370	9370	9370	109
672	20240118	093400	121805590	9360	9370	9370	9360	101
673	20240118	093300	120859280	9370	9380	9380	9370	550
674	20240118	093200	115705280	9380	9380	9380	9380	73
675	20240118	093100	115020540	9390	9390	9390	9390	0
676	20240118	093000	115020540	9390	9390	9390	9390	0
677	20240118	092900	115020540	9390	9390	9390	9390	3
678	20240118	092800	114992370	9390	9400	9400	9380	42
679	20240118	092700	114598370	9380	9380	9380	9380	16
680	20240118	092600	114448290	9400	9390	9400	9390	181
681	20240118	092500	112747100	9400	9400	9400	9400	17
682	20240118	092400	112587300	9410	9420	9420	9410	22
683	20240118	092300	112380270	9410	9400	9410	9400	220
684	20240118	092200	110312060	9390	9370	9390	9370	84
685	20240118	092100	109524760	9370	9380	9380	9370	302
686	20240118	092000	106695010	9390	9420	9420	9390	38
687	20240118	091900	106337790	9410	9420	9420	9410	205
688	20240118	091800	104408730	9550	9350	9550	9350	4848
689	20240118	091700	58583030	9330	9330	9330	9330	6
690	20240118	091600	58527050	9330	9340	9340	9330	3
691	20240118	091500	58499040	9350	9340	9350	9340	57
692	20240118	091400	57966620	9340	9310	9340	9300	116
693	20240118	091300	56885380	9320	9320	9320	9300	6
694	20240118	091200	56829480	9320	9310	9320	9310	327
695	20240118	091100	53784840	9310	9290	9310	9290	616
696	20240118	091000	48054430	9300	9260	9300	9260	57
697	20240118	090900	47524920	9240	9230	9250	9220	288
698	20240118	090800	44862120	9250	9220	9250	9220	14
699	20240118	090700	44732660	9220	9210	9220	9210	22
700	20240118	090600	44530030	9200	9200	9210	9200	126
701	20240118	090500	43370820	9200	9240	9250	9200	880
702	20240118	090400	35263240	9290	9220	9290	9210	177
703	20240118	090300	33630970	9190	9320	9320	9190	3070
704	20240118	090200	5334760	9350	9320	9350	9320	8
705	20240118	090100	5260170	9320	9320	9320	9310	26
706	20240118	090000	5018090	9310	9310	9310	9310	539