KissMeData/298540/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	210700	676378230	15940	15940	15940	15940	987
3	20240118	210600	676378230	15940	15940	15940	15940	0
4	20240118	210500	676378230	15940	15940	15940	15940	0
5	20240118	210400	676378230	15940	15940	15940	15940	0
6	20240118	210300	676378230	15940	15940	15940	15940	0
7	20240118	210200	676378230	15940	15940	15940	15940	0
8	20240118	210100	676378230	15940	15940	15940	15940	0
9	20240118	210000	676378230	15940	15940	15940	15940	0
10	20240118	205900	676378230	15940	15940	15940	15940	0
11	20240118	205800	676378230	15940	15940	15940	15940	0
12	20240118	205700	676378230	15940	15940	15940	15940	0
13	20240118	205600	676378230	15940	15940	15940	15940	0
14	20240118	205500	676378230	15940	15940	15940	15940	0
15	20240118	205400	676378230	15940	15940	15940	15940	0
16	20240118	205300	676378230	15940	15940	15940	15940	0
17	20240118	205200	676378230	15940	15940	15940	15940	0
18	20240118	205100	676378230	15940	15940	15940	15940	0
19	20240118	205000	676378230	15940	15940	15940	15940	0
20	20240118	204900	676378230	15940	15940	15940	15940	0
21	20240118	204800	676378230	15940	15940	15940	15940	0
22	20240118	204700	676378230	15940	15940	15940	15940	0
23	20240118	204600	676378230	15940	15940	15940	15940	0
24	20240118	204500	676378230	15940	15940	15940	15940	0
25	20240118	204400	676378230	15940	15940	15940	15940	0
26	20240118	204300	676378230	15940	15940	15940	15940	0
27	20240118	204200	676378230	15940	15940	15940	15940	0
28	20240118	204100	676378230	15940	15940	15940	15940	0
29	20240118	204000	676378230	15940	15940	15940	15940	0
30	20240118	203900	676378230	15940	15940	15940	15940	0
31	20240118	203800	676378230	15940	15940	15940	15940	0
32	20240118	203700	676378230	15940	15940	15940	15940	987
33	20240118	203600	676378230	15940	15940	15940	15940	0
34	20240118	203500	676378230	15940	15940	15940	15940	0
35	20240118	203400	676378230	15940	15940	15940	15940	0
36	20240118	203300	676378230	15940	15940	15940	15940	0
37	20240118	203200	676378230	15940	15940	15940	15940	0
38	20240118	203100	676378230	15940	15940	15940	15940	0
39	20240118	203000	676378230	15940	15940	15940	15940	0
40	20240118	202900	676378230	15940	15940	15940	15940	0
41	20240118	202800	676378230	15940	15940	15940	15940	0
42	20240118	202700	676378230	15940	15940	15940	15940	0
43	20240118	202600	676378230	15940	15940	15940	15940	0
44	20240118	202500	676378230	15940	15940	15940	15940	0
45	20240118	202400	676378230	15940	15940	15940	15940	0
46	20240118	202300	676378230	15940	15940	15940	15940	0
47	20240118	202200	676378230	15940	15940	15940	15940	0
48	20240118	202100	676378230	15940	15940	15940	15940	0
49	20240118	202000	676378230	15940	15940	15940	15940	0
50	20240118	201900	676378230	15940	15940	15940	15940	0
51	20240118	201800	676378230	15940	15940	15940	15940	0
52	20240118	201700	676378230	15940	15940	15940	15940	0
53	20240118	201600	676378230	15940	15940	15940	15940	0
54	20240118	201500	676378230	15940	15940	15940	15940	0
55	20240118	201400	676378230	15940	15940	15940	15940	0
56	20240118	201300	676378230	15940	15940	15940	15940	0
57	20240118	201200	676378230	15940	15940	15940	15940	0
58	20240118	201100	676378230	15940	15940	15940	15940	0
59	20240118	201000	676378230	15940	15940	15940	15940	0
60	20240118	200900	676378230	15940	15940	15940	15940	0
61	20240118	200800	676378230	15940	15940	15940	15940	0
62	20240118	200700	676378230	15940	15940	15940	15940	987
63	20240118	200600	676378230	15940	15940	15940	15940	0
64	20240118	200500	676378230	15940	15940	15940	15940	0
65	20240118	200400	676378230	15940	15940	15940	15940	0
66	20240118	200300	676378230	15940	15940	15940	15940	0
67	20240118	200200	676378230	15940	15940	15940	15940	0
68	20240118	200100	676378230	15940	15940	15940	15940	0
69	20240118	200000	676378230	15940	15940	15940	15940	0
70	20240118	195900	676378230	15940	15940	15940	15940	0
71	20240118	195800	676378230	15940	15940	15940	15940	0
72	20240118	195700	676378230	15940	15940	15940	15940	0
73	20240118	195600	676378230	15940	15940	15940	15940	0
74	20240118	195500	676378230	15940	15940	15940	15940	0
75	20240118	195400	676378230	15940	15940	15940	15940	0
76	20240118	195300	676378230	15940	15940	15940	15940	0
77	20240118	195200	676378230	15940	15940	15940	15940	0
78	20240118	195100	676378230	15940	15940	15940	15940	0
79	20240118	195000	676378230	15940	15940	15940	15940	0
80	20240118	194900	676378230	15940	15940	15940	15940	0
81	20240118	194800	676378230	15940	15940	15940	15940	0
82	20240118	194700	676378230	15940	15940	15940	15940	0
83	20240118	194600	676378230	15940	15940	15940	15940	0
84	20240118	194500	676378230	15940	15940	15940	15940	0
85	20240118	194400	676378230	15940	15940	15940	15940	0
86	20240118	194300	676378230	15940	15940	15940	15940	0
87	20240118	194200	676378230	15940	15940	15940	15940	0
88	20240118	194100	676378230	15940	15940	15940	15940	0
89	20240118	194000	676378230	15940	15940	15940	15940	0
90	20240118	193900	676378230	15940	15940	15940	15940	0
91	20240118	193800	676378230	15940	15940	15940	15940	0
92	20240118	193700	676378230	15940	15940	15940	15940	987
93	20240118	193600	676378230	15940	15940	15940	15940	0
94	20240118	193500	676378230	15940	15940	15940	15940	0
95	20240118	193400	676378230	15940	15940	15940	15940	0
96	20240118	193300	676378230	15940	15940	15940	15940	0
97	20240118	193200	676378230	15940	15940	15940	15940	0
98	20240118	193100	676378230	15940	15940	15940	15940	0
99	20240118	193000	676378230	15940	15940	15940	15940	0
100	20240118	192900	676378230	15940	15940	15940	15940	0
101	20240118	192800	676378230	15940	15940	15940	15940	0
102	20240118	192700	676378230	15940	15940	15940	15940	0
103	20240118	192600	676378230	15940	15940	15940	15940	0
104	20240118	192500	676378230	15940	15940	15940	15940	0
105	20240118	192400	676378230	15940	15940	15940	15940	0
106	20240118	192300	676378230	15940	15940	15940	15940	0
107	20240118	192200	676378230	15940	15940	15940	15940	0
108	20240118	192100	676378230	15940	15940	15940	15940	0
109	20240118	192000	676378230	15940	15940	15940	15940	0
110	20240118	191900	676378230	15940	15940	15940	15940	0
111	20240118	191800	676378230	15940	15940	15940	15940	0
112	20240118	191700	676378230	15940	15940	15940	15940	0
113	20240118	191600	676378230	15940	15940	15940	15940	0
114	20240118	191500	676378230	15940	15940	15940	15940	0
115	20240118	191400	676378230	15940	15940	15940	15940	0
116	20240118	191300	676378230	15940	15940	15940	15940	0
117	20240118	191200	676378230	15940	15940	15940	15940	0
118	20240118	191100	676378230	15940	15940	15940	15940	0
119	20240118	191000	676378230	15940	15940	15940	15940	0
120	20240118	190900	676378230	15940	15940	15940	15940	0
121	20240118	190800	676378230	15940	15940	15940	15940	0
122	20240118	190700	676378230	15940	15940	15940	15940	987
123	20240118	190600	676378230	15940	15940	15940	15940	0
124	20240118	190500	676378230	15940	15940	15940	15940	0
125	20240118	190400	676378230	15940	15940	15940	15940	0
126	20240118	190300	676378230	15940	15940	15940	15940	0
127	20240118	190200	676378230	15940	15940	15940	15940	0
128	20240118	190100	676378230	15940	15940	15940	15940	0
129	20240118	190000	676378230	15940	15940	15940	15940	0
130	20240118	185900	676378230	15940	15940	15940	15940	0
131	20240118	185800	676378230	15940	15940	15940	15940	0
132	20240118	185700	676378230	15940	15940	15940	15940	0
133	20240118	185600	676378230	15940	15940	15940	15940	0
134	20240118	185500	676378230	15940	15940	15940	15940	0
135	20240118	185400	676378230	15940	15940	15940	15940	0
136	20240118	185300	676378230	15940	15940	15940	15940	0
137	20240118	185200	676378230	15940	15940	15940	15940	0
138	20240118	185100	676378230	15940	15940	15940	15940	0
139	20240118	185000	676378230	15940	15940	15940	15940	0
140	20240118	184900	676378230	15940	15940	15940	15940	0
141	20240118	184800	676378230	15940	15940	15940	15940	0
142	20240118	184700	676378230	15940	15940	15940	15940	0
143	20240118	184600	676378230	15940	15940	15940	15940	0
144	20240118	184500	676378230	15940	15940	15940	15940	0
145	20240118	184400	676378230	15940	15940	15940	15940	0
146	20240118	184300	676378230	15940	15940	15940	15940	0
147	20240118	184200	676378230	15940	15940	15940	15940	0
148	20240118	184100	676378230	15940	15940	15940	15940	0
149	20240118	184000	676378230	15940	15940	15940	15940	0
150	20240118	183900	676378230	15940	15940	15940	15940	0
151	20240118	183800	676378230	15940	15940	15940	15940	0
152	20240118	183700	676378230	15940	15940	15940	15940	987
153	20240118	183600	676378230	15940	15940	15940	15940	0
154	20240118	183500	676378230	15940	15940	15940	15940	0
155	20240118	183400	676378230	15940	15940	15940	15940	0
156	20240118	183300	676378230	15940	15940	15940	15940	0
157	20240118	183200	676378230	15940	15940	15940	15940	0
158	20240118	183100	676378230	15940	15940	15940	15940	0
159	20240118	183000	676378230	15940	15940	15940	15940	0
160	20240118	182900	676378230	15940	15940	15940	15940	0
161	20240118	182800	676378230	15940	15940	15940	15940	0
162	20240118	182700	676378230	15940	15940	15940	15940	0
163	20240118	182600	676378230	15940	15940	15940	15940	0
164	20240118	182500	676378230	15940	15940	15940	15940	0
165	20240118	182400	676378230	15940	15940	15940	15940	0
166	20240118	182300	676378230	15940	15940	15940	15940	0
167	20240118	182200	676378230	15940	15940	15940	15940	0
168	20240118	182100	676378230	15940	15940	15940	15940	0
169	20240118	182000	676378230	15940	15940	15940	15940	0
170	20240118	181900	676378230	15940	15940	15940	15940	0
171	20240118	181800	676378230	15940	15940	15940	15940	0
172	20240118	181700	676378230	15940	15940	15940	15940	0
173	20240118	181600	676378230	15940	15940	15940	15940	0
174	20240118	181500	676378230	15940	15940	15940	15940	0
175	20240118	181400	676378230	15940	15940	15940	15940	0
176	20240118	181300	676378230	15940	15940	15940	15940	0
177	20240118	181200	676378230	15940	15940	15940	15940	0
178	20240118	181100	676378230	15940	15940	15940	15940	0
179	20240118	181000	676378230	15940	15940	15940	15940	0
180	20240118	180900	676378230	15940	15940	15940	15940	0
181	20240118	180800	676378230	15940	15940	15940	15940	0
182	20240118	180700	676378230	15940	15940	15940	15940	987
183	20240118	180600	676378230	15940	15940	15940	15940	0
184	20240118	180500	676378230	15940	15940	15940	15940	0
185	20240118	180400	676378230	15940	15940	15940	15940	0
186	20240118	180300	676378230	15940	15940	15940	15940	0
187	20240118	180200	676378230	15940	15940	15940	15940	0
188	20240118	180100	676378230	15940	15940	15940	15940	0
189	20240118	180000	676378230	15940	15940	15940	15940	0
190	20240118	175900	676378230	15940	15940	15940	15940	0
191	20240118	175800	676378230	15940	15940	15940	15940	0
192	20240118	175700	676378230	15940	15940	15940	15940	0
193	20240118	175600	676378230	15940	15940	15940	15940	0
194	20240118	175500	676378230	15940	15940	15940	15940	0
195	20240118	175400	676378230	15940	15940	15940	15940	0
196	20240118	175300	676378230	15940	15940	15940	15940	0
197	20240118	175200	676378230	15940	15940	15940	15940	0
198	20240118	175100	676378230	15940	15940	15940	15940	0
199	20240118	175000	676378230	15940	15940	15940	15940	0
200	20240118	174900	676378230	15940	15940	15940	15940	0
201	20240118	174800	676378230	15940	15940	15940	15940	0
202	20240118	174700	676378230	15940	15940	15940	15940	0
203	20240118	174600	676378230	15940	15940	15940	15940	0
204	20240118	174500	676378230	15940	15940	15940	15940	0
205	20240118	174400	676378230	15940	15940	15940	15940	0
206	20240118	174300	676378230	15940	15940	15940	15940	0
207	20240118	174200	676378230	15940	15940	15940	15940	0
208	20240118	174100	676378230	15940	15940	15940	15940	0
209	20240118	174000	676378230	15940	15940	15940	15940	0
210	20240118	173900	676378230	15940	15940	15940	15940	0
211	20240118	173800	676378230	15940	15940	15940	15940	0
212	20240118	173700	676378230	15940	15940	15940	15940	987
213	20240118	173600	676378230	15940	15940	15940	15940	0
214	20240118	173500	676378230	15940	15940	15940	15940	0
215	20240118	173400	676378230	15940	15940	15940	15940	0
216	20240118	173300	676378230	15940	15940	15940	15940	0
217	20240118	173200	676378230	15940	15940	15940	15940	0
218	20240118	173100	676378230	15940	15940	15940	15940	0
219	20240118	173000	676378230	15940	15940	15940	15940	0
220	20240118	172900	676378230	15940	15940	15940	15940	0
221	20240118	172800	676378230	15940	15940	15940	15940	0
222	20240118	172700	676378230	15940	15940	15940	15940	0
223	20240118	172600	676378230	15940	15940	15940	15940	0
224	20240118	172500	676378230	15940	15940	15940	15940	0
225	20240118	172400	676378230	15940	15940	15940	15940	0
226	20240118	172300	676378230	15940	15940	15940	15940	0
227	20240118	172200	676378230	15940	15940	15940	15940	0
228	20240118	172100	676378230	15940	15940	15940	15940	0
229	20240118	172000	676378230	15940	15940	15940	15940	0
230	20240118	171900	676378230	15940	15940	15940	15940	0
231	20240118	171800	676378230	15940	15940	15940	15940	0
232	20240118	171700	676378230	15940	15940	15940	15940	0
233	20240118	171600	676378230	15940	15940	15940	15940	0
234	20240118	171500	676378230	15940	15940	15940	15940	0
235	20240118	171400	676378230	15940	15940	15940	15940	0
236	20240118	171300	676378230	15940	15940	15940	15940	0
237	20240118	171200	676378230	15940	15940	15940	15940	0
238	20240118	171100	676378230	15940	15940	15940	15940	0
239	20240118	171000	676378230	15940	15940	15940	15940	0
240	20240118	170900	676378230	15940	15940	15940	15940	0
241	20240118	170800	676378230	15940	15940	15940	15940	0
242	20240118	170700	676378230	15940	15940	15940	15940	987
243	20240118	170600	676378230	15940	15940	15940	15940	0
244	20240118	170500	676378230	15940	15940	15940	15940	0
245	20240118	170400	676378230	15940	15940	15940	15940	0
246	20240118	170300	676378230	15940	15940	15940	15940	0
247	20240118	170200	676378230	15940	15940	15940	15940	0
248	20240118	170100	676378230	15940	15940	15940	15940	0
249	20240118	170000	676378230	15940	15940	15940	15940	0
250	20240118	165900	676378230	15940	15940	15940	15940	0
251	20240118	165800	676378230	15940	15940	15940	15940	0
252	20240118	165700	676378230	15940	15940	15940	15940	0
253	20240118	165600	676378230	15940	15940	15940	15940	0
254	20240118	165500	676378230	15940	15940	15940	15940	0
255	20240118	165400	676378230	15940	15940	15940	15940	0
256	20240118	165300	676378230	15940	15940	15940	15940	0
257	20240118	165200	676378230	15940	15940	15940	15940	0
258	20240118	165100	676378230	15940	15940	15940	15940	0
259	20240118	165000	676378230	15940	15940	15940	15940	0
260	20240118	164900	676378230	15940	15940	15940	15940	0
261	20240118	164800	676378230	15940	15940	15940	15940	0
262	20240118	164700	676378230	15940	15940	15940	15940	0
263	20240118	164600	676378230	15940	15940	15940	15940	0
264	20240118	164500	676378230	15940	15940	15940	15940	0
265	20240118	164400	676378230	15940	15940	15940	15940	0
266	20240118	164300	676378230	15940	15940	15940	15940	0
267	20240118	164200	676378230	15940	15940	15940	15940	0
268	20240118	164100	676378230	15940	15940	15940	15940	0
269	20240118	164000	676378230	15940	15940	15940	15940	0
270	20240118	163900	676378230	15940	15940	15940	15940	0
271	20240118	163800	676378230	15940	15940	15940	15940	0
272	20240118	163700	676378230	15940	15940	15940	15940	987
273	20240118	163600	676378230	15940	15940	15940	15940	0
274	20240118	163500	676378230	15940	15940	15940	15940	0
275	20240118	163400	676378230	15940	15940	15940	15940	0
276	20240118	163300	676378230	15940	15940	15940	15940	0
277	20240118	163200	676378230	15940	15940	15940	15940	0
278	20240118	163100	676378230	15940	15940	15940	15940	0
279	20240118	163000	676378230	15940	15940	15940	15940	0
280	20240118	162900	676378230	15940	15940	15940	15940	0
281	20240118	162800	676378230	15940	15940	15940	15940	0
282	20240118	162700	676378230	15940	15940	15940	15940	0
283	20240118	162600	676378230	15940	15940	15940	15940	0
284	20240118	162500	676378230	15940	15940	15940	15940	0
285	20240118	162400	676378230	15940	15940	15940	15940	0
286	20240118	162300	676378230	15940	15940	15940	15940	0
287	20240118	162200	676378230	15940	15940	15940	15940	0
288	20240118	162100	676378230	15940	15940	15940	15940	0
289	20240118	162000	676378230	15940	15940	15940	15940	0
290	20240118	161900	676378230	15940	15940	15940	15940	0
291	20240118	161800	676378230	15940	15940	15940	15940	0
292	20240118	161700	676378230	15940	15940	15940	15940	0
293	20240118	161600	676378230	15940	15940	15940	15940	0
294	20240118	161500	676378230	15940	15940	15940	15940	0
295	20240118	161400	676378230	15940	15940	15940	15940	0
296	20240118	161300	676378230	15940	15940	15940	15940	0
297	20240118	161200	676378230	15940	15940	15940	15940	0
298	20240118	161100	676378230	15940	15940	15940	15940	0
299	20240118	161000	676378230	15940	15940	15940	15940	0
300	20240118	160900	676378230	15940	15940	15940	15940	0
301	20240118	160800	676378230	15940	15940	15940	15940	0
302	20240118	160700	676378230	15940	15940	15940	15940	987
303	20240118	160600	676378230	15940	15940	15940	15940	0
304	20240118	160500	676378230	15940	15940	15940	15940	0
305	20240118	160400	676378230	15940	15940	15940	15940	0
306	20240118	160300	676378230	15940	15940	15940	15940	0
307	20240118	160200	676378230	15940	15940	15940	15940	0
308	20240118	160100	676378230	15940	15940	15940	15940	0
309	20240118	160000	676378230	15940	15940	15940	15940	0
310	20240118	155900	676378230	15940	15940	15940	15940	0
311	20240118	155800	676378230	15940	15940	15940	15940	0
312	20240118	155700	676378230	15940	15940	15940	15940	0
313	20240118	155600	676378230	15940	15940	15940	15940	0
314	20240118	155500	676378230	15940	15940	15940	15940	0
315	20240118	155400	676378230	15940	15940	15940	15940	0
316	20240118	155300	676378230	15940	15940	15940	15940	0
317	20240118	155200	676378230	15940	15940	15940	15940	0
318	20240118	155100	676378230	15940	15940	15940	15940	0
319	20240118	155000	676378230	15940	15940	15940	15940	0
320	20240118	154900	676378230	15940	15940	15940	15940	0
321	20240118	154800	676378230	15940	15940	15940	15940	0
322	20240118	154700	676378230	15940	15940	15940	15940	0
323	20240118	154600	676378230	15940	15940	15940	15940	0
324	20240118	154500	676378230	15940	15940	15940	15940	0
325	20240118	154400	676378230	15940	15940	15940	15940	0
326	20240118	154300	676378230	15940	15940	15940	15940	0
327	20240118	154200	676378230	15940	15940	15940	15940	0
328	20240118	154100	676378230	15940	15940	15940	15940	0
329	20240118	154000	676378230	15940	15940	15940	15940	0
330	20240118	153900	676378230	15940	15940	15940	15940	0
331	20240118	153800	676378230	15940	15940	15940	15940	0
332	20240118	153700	676378230	15940	15940	15940	15940	987
333	20240118	153600	676378230	15940	15940	15940	15940	0
334	20240118	153500	676378230	15940	15940	15940	15940	0
335	20240118	153400	676378230	15940	15940	15940	15940	0
336	20240118	153300	676378230	15940	15940	15940	15940	0
337	20240118	153200	676378230	15940	15940	15940	15940	0
338	20240118	153100	676378230	15940	15940	15940	15940	0
339	20240118	153000	676378230	15940	15940	15940	15940	987
340	20240118	152900	660645450	15950	15950	15950	15950	0
341	20240118	152800	660645450	15950	15950	15950	15950	0
342	20240118	152700	660645450	15950	15950	15950	15950	0
343	20240118	152600	660645450	15950	15950	15950	15950	0
344	20240118	152500	660645450	15950	15950	15950	15950	0
345	20240118	152400	660645450	15950	15950	15950	15950	0
346	20240118	152300	660645450	15950	15950	15950	15950	0
347	20240118	152200	660645450	15950	15950	15950	15950	0
348	20240118	152100	660645450	15950	15950	15950	15950	0
349	20240118	152000	660645450	15950	15950	15950	15950	0
350	20240118	151900	660645450	15950	15930	15950	15930	844
351	20240118	151800	647192360	15900	15920	15920	15900	110
352	20240118	151700	645441360	15920	15910	15920	15890	48
353	20240118	151600	644677780	15890	15900	15900	15890	70
354	20240118	151500	643565100	15890	15890	15890	15890	43
355	20240118	151400	642881830	15910	15880	15910	15880	10
356	20240118	151300	642723000	15870	15880	15880	15870	94
357	20240118	151200	641230590	15880	15870	15880	15870	573
358	20240118	151100	632134680	15870	15880	15880	15870	540
359	20240118	151000	623563990	15880	15880	15880	15880	2
360	20240118	150900	623532230	15910	15890	15910	15880	49
361	20240118	150800	622753660	15890	15880	15890	15880	459
362	20240118	150700	615460660	15880	15880	15880	15880	19
363	20240118	150600	615158940	15880	15890	15890	15880	204
364	20240118	150500	611917730	15900	15900	15900	15890	110
365	20240118	150400	610169630	15890	15900	15900	15890	360
366	20240118	150300	604449120	15900	15900	15900	15900	0
367	20240118	150200	604449120	15900	15900	15900	15890	40
368	20240118	150100	603813350	15900	15900	15900	15900	0
369	20240118	150000	603813350	15900	15870	15900	15870	52
370	20240118	145900	602987080	15890	15880	15890	15880	89
371	20240118	145800	601573260	15880	15880	15880	15870	48
372	20240118	145700	600811030	15870	15870	15870	15870	0
373	20240118	145600	600811030	15870	15870	15870	15870	18
374	20240118	145500	600525370	15870	15860	15870	15860	69
375	20240118	145400	599430740	15870	15860	15870	15860	19
376	20240118	145300	599129390	15870	15870	15870	15870	2
377	20240118	145200	599097650	15880	15870	15880	15860	326
378	20240118	145100	593924340	15860	15870	15870	15860	10
379	20240118	145000	593765730	15870	15860	15870	15860	121
380	20240118	144900	591846660	15860	15860	15860	15860	0
381	20240118	144800	591846660	15860	15870	15870	15860	60
382	20240118	144700	590895010	15870	15870	15890	15870	92
383	20240118	144600	589434910	15870	15860	15870	15860	72
384	20240118	144500	588292290	15860	15870	15870	15860	83
385	20240118	144400	586975380	15870	15870	15870	15870	122
386	20240118	144300	585039240	15900	15900	15900	15900	0
387	20240118	144200	585039240	15900	15900	15900	15900	1
388	20240118	144100	585023340	15870	15870	15880	15870	165
389	20240118	144000	582404230	15880	15880	15880	15880	0
390	20240118	143900	582404230	15880	15880	15880	15880	11
391	20240118	143800	582229550	15870	15890	15890	15870	89
392	20240118	143700	580817060	15890	15890	15890	15890	115
393	20240118	143600	578989710	15880	15880	15880	15880	129
394	20240118	143500	576941190	15870	15870	15870	15870	0
395	20240118	143400	576941190	15870	15870	15870	15870	28
396	20240118	143300	576496830	15870	15870	15870	15870	30
397	20240118	143200	576020730	15870	15870	15870	15870	2
398	20240118	143100	575988990	15880	15890	15890	15870	128
399	20240118	143000	573956280	15880	15880	15880	15880	36
400	20240118	142900	573384600	15890	15880	15890	15880	157
401	20240118	142800	570890040	15870	15870	15870	15870	0
402	20240118	142700	570890040	15870	15870	15870	15870	58
403	20240118	142600	569969580	15880	15880	15880	15880	2
404	20240118	142500	569937820	15880	15880	15880	15880	41
405	20240118	142400	569286740	15880	15880	15880	15880	61
406	20240118	142300	568318060	15880	15890	15890	15870	270
407	20240118	142200	564031960	15890	15890	15890	15890	2
408	20240118	142100	564000180	15880	15880	15880	15880	0
409	20240118	142000	564000180	15880	15880	15880	15870	66
410	20240118	141900	562952370	15880	15880	15880	15880	80
411	20240118	141800	561681970	15880	15880	15880	15870	42
412	20240118	141700	561015330	15880	15880	15880	15870	61
413	20240118	141600	560046710	15890	15890	15890	15890	3
414	20240118	141500	559999040	15880	15880	15880	15870	41
415	20240118	141400	559348260	15880	15880	15880	15880	1
416	20240118	141300	559332380	15880	15870	15880	15870	46
417	20240118	141200	558602160	15870	15870	15870	15870	30
418	20240118	141100	558126060	15870	15890	15890	15870	2324
419	20240118	141000	521220680	15890	15890	15890	15890	38
420	20240118	140900	520616860	15900	15900	15900	15900	16
421	20240118	140800	520362460	15900	15910	15910	15900	20
422	20240118	140700	520044450	15910	15900	15910	15900	67
423	20240118	140600	518979140	15900	15900	15900	15900	80
424	20240118	140500	517707140	15900	15900	15900	15900	10
425	20240118	140400	517548140	15900	15900	15900	15900	12
426	20240118	140300	517357340	15900	15900	15900	15900	41
427	20240118	140200	516705440	15900	15900	15900	15900	0
428	20240118	140100	516705440	15900	15900	15900	15890	72
429	20240118	140000	515560720	15890	15900	15900	15890	112
430	20240118	135900	513780220	15900	15910	15910	15900	59
431	20240118	135800	512842010	15900	15910	15910	15900	310
432	20240118	135700	507913000	15910	15920	15920	15910	76
433	20240118	135600	506703820	15910	15910	15910	15910	60
434	20240118	135500	505749220	15900	15900	15900	15900	40
435	20240118	135400	505113220	15910	15910	15910	15910	100
436	20240118	135300	503522220	15920	15920	15920	15920	0
437	20240118	135200	503522220	15920	15910	15920	15910	183
438	20240118	135100	500610630	15910	15910	15910	15910	257
439	20240118	135000	496521760	15910	15920	15920	15910	7
440	20240118	134900	496410380	15920	15920	15920	15920	4
441	20240118	134800	496346700	15910	15910	15920	15910	44
442	20240118	134700	495646570	15910	15910	15910	15910	0
443	20240118	134600	495646570	15910	15920	15940	15910	307
444	20240118	134500	490760760	15920	15930	15930	15920	321
445	20240118	134400	485649840	15930	15930	15930	15930	7
446	20240118	134300	485538330	15930	15930	15930	15930	2
447	20240118	134200	485506470	15930	15930	15930	15930	390
448	20240118	134100	479293770	15930	15930	15930	15930	34
449	20240118	134000	478752150	15930	15930	15930	15930	0
450	20240118	133900	478752150	15930	15930	15930	15930	30
451	20240118	133800	478274250	15940	15940	15940	15940	93
452	20240118	133700	476791830	15940	15940	15940	15940	8
453	20240118	133600	476664310	15950	15960	15970	15950	69
454	20240118	133500	475563270	15950	15950	15950	15950	36
455	20240118	133400	474989070	15940	15940	15940	15940	32
456	20240118	133300	474478990	15940	15940	15940	15940	30
457	20240118	133200	474000790	15940	15940	15940	15940	0
458	20240118	133100	474000790	15940	15970	15970	15940	7
459	20240118	133000	473889180	15970	15950	15970	15950	50
460	20240118	132900	473091300	15970	15970	15970	15970	50
461	20240118	132800	472292800	15970	15970	15970	15970	8
462	20240118	132700	472165040	15950	15950	15960	15950	92
463	20240118	132600	470697340	15940	15940	15940	15940	0
464	20240118	132500	470697340	15940	15940	15940	15940	10
465	20240118	132400	470537940	15940	15940	15940	15940	72
466	20240118	132300	469390260	15940	15940	15940	15940	90
467	20240118	132200	467955660	15950	15950	15950	15950	0
468	20240118	132100	467955660	15950	15940	15950	15940	41
469	20240118	132000	467302110	15940	15950	15950	15940	42
470	20240118	131900	466632620	15940	15940	15940	15940	0
471	20240118	131800	466632620	15940	15940	15940	15940	30
472	20240118	131700	466154420	15940	15950	15950	15940	730
473	20240118	131600	454511220	15940	15940	15940	15940	31
474	20240118	131500	454017080	15940	15940	15940	15940	12
475	20240118	131400	453825800	15970	15950	15970	15940	620
476	20240118	131300	443940240	15950	15950	15950	15950	314
477	20240118	131200	438931940	15950	15950	15950	15950	60
478	20240118	131100	437974940	15960	15950	15960	15950	46
479	20240118	131000	437241150	15950	15950	15950	15950	89
480	20240118	130900	435821600	15960	15960	15960	15960	21
481	20240118	130800	435486440	15950	15950	15950	15950	0
482	20240118	130700	435486440	15950	15950	15950	15950	147
483	20240118	130600	433141790	15940	15940	15940	15940	64
484	20240118	130500	432121630	15940	15940	15940	15940	6
485	20240118	130400	432025990	15950	15950	15950	15950	10
486	20240118	130300	431866490	15950	15950	15950	15950	30
487	20240118	130200	431387990	15950	15950	15950	15950	11
488	20240118	130100	431212540	15960	15960	15960	15960	0
489	20240118	130000	431212540	15960	15960	15960	15950	453
490	20240118	125900	423987160	15960	15970	15970	15960	13
491	20240118	125800	423779650	15960	15950	15960	15950	127
492	20240118	125700	421752790	15950	15950	15950	15950	30
493	20240118	125600	421274290	15960	15950	15960	15950	202
494	20240118	125500	418050630	15950	15950	15950	15950	2
495	20240118	125400	418018730	15960	15950	15960	15950	55
496	20240118	125300	417141230	15960	15960	15960	15960	70
497	20240118	125200	416024030	15950	15950	15950	15950	31
498	20240118	125100	415529580	15950	15950	15950	15950	36
499	20240118	125000	414955380	15960	15960	15960	15960	8
500	20240118	124900	414827700	15970	15950	15970	15950	453
501	20240118	124800	407594090	15950	15960	15960	15950	13
502	20240118	124700	407386630	15960	15970	15970	15960	325
503	20240118	124600	402198320	15980	15980	15980	15980	0
504	20240118	124500	402198320	15980	15970	15980	15970	93
505	20240118	124400	400713100	15980	15970	15980	15970	21
506	20240118	124300	400377720	15970	15970	15970	15970	9
507	20240118	124200	400233990	15970	15970	15970	15970	53
508	20240118	124100	399387580	15970	15960	15970	15960	30
509	20240118	124000	398908490	15970	15970	15970	15970	0
510	20240118	123900	398908490	15970	15950	15970	15950	399
511	20240118	123800	392540740	15950	15960	15960	15950	41
512	20240118	123700	391886780	15960	15950	15960	15950	64
513	20240118	123600	390865970	15960	15950	15960	15950	131
514	20240118	123500	388776510	15950	15950	15950	15950	50
515	20240118	123400	387979010	15950	15950	15960	15950	28
516	20240118	123300	387532390	15950	15950	15950	15950	30
517	20240118	123200	387053890	15950	15950	15950	15950	6
518	20240118	123100	386958190	15960	15960	15960	15960	11
519	20240118	123000	386782630	15960	15960	15960	15960	30
520	20240118	122900	386303830	15960	15960	15960	15960	10
521	20240118	122800	386144230	15960	15960	15960	15960	0
522	20240118	122700	386144230	15960	15960	15960	15960	26
523	20240118	122600	385729270	15960	15960	15960	15960	9
524	20240118	122500	385585630	15950	15950	15950	15950	6
525	20240118	122400	385489930	15950	15950	15950	15950	63
526	20240118	122300	384485080	15960	15960	15960	15960	4
527	20240118	122200	384421240	15960	15960	15960	15960	1
528	20240118	122100	384405280	15950	15950	15950	15950	82
529	20240118	122000	383097380	15960	15980	15980	15960	18
530	20240118	121900	382810060	15960	15960	15960	15960	22
531	20240118	121800	382458940	15960	15960	15960	15960	72
532	20240118	121700	381309820	15960	15960	15960	15960	0
533	20240118	121600	381309820	15960	15960	15960	15960	0
534	20240118	121500	381309820	15960	15950	15960	15950	89
535	20240118	121400	379889680	15960	15960	15960	15960	1
536	20240118	121300	379873720	15950	15950	15950	15950	329
537	20240118	121200	374626170	15950	15960	15960	15950	30
538	20240118	121100	374147430	15960	15960	15960	15960	0
539	20240118	121000	374147430	15960	15960	15960	15960	20
540	20240118	120900	373828230	15960	15950	15960	15940	879
541	20240118	120800	359810850	15970	15970	15970	15970	0
542	20240118	120700	359810850	15970	15970	15970	15970	7
543	20240118	120600	359699060	15950	15950	15950	15950	36
544	20240118	120500	359124860	15950	15950	15950	15950	142
545	20240118	120400	356859960	15950	15950	15950	15950	1
546	20240118	120300	356844010	15940	15940	15940	15940	31
547	20240118	120200	356349870	15940	15950	15950	15940	40
548	20240118	120100	355712220	15940	15950	15950	15940	51
549	20240118	120000	354899270	15940	15940	15940	15940	45
550	20240118	115900	354181970	15940	15940	15940	15940	75
551	20240118	115800	352986470	15950	15950	15950	15950	307
552	20240118	115700	348089820	15960	15970	15970	15960	678
553	20240118	115600	337265920	15970	15990	15990	15970	2040
554	20240118	115500	304657960	16000	16000	16000	16000	120
555	20240118	115400	302737960	15990	16000	16000	15990	69
556	20240118	115300	301634110	16000	15990	16000	15990	106
557	20240118	115200	299938260	15990	15990	15990	15990	35
558	20240118	115100	299378610	15990	15990	15990	15990	48
559	20240118	115000	298611090	15980	15980	15980	15980	30
560	20240118	114900	298131690	15980	15990	15990	15980	46
561	20240118	114800	297396600	15980	15980	15980	15980	15
562	20240118	114700	297156900	15990	15990	15990	15990	41
563	20240118	114600	296501310	15980	15970	15980	15970	32
564	20240118	114500	295990180	15980	15980	15980	15980	21
565	20240118	114400	295654600	15970	15980	15980	15970	43
566	20240118	114300	294967760	15980	15980	15980	15980	35
567	20240118	114200	294408460	15980	15970	15980	15970	62
568	20240118	114100	293418020	15980	15980	15980	15980	35
569	20240118	114000	292858720	15990	15990	15990	15990	1
570	20240118	113900	292842730	15980	15970	15980	15970	48
571	20240118	113800	292075710	15980	15980	15980	15970	63
572	20240118	113700	291069230	15970	15970	15970	15970	15
573	20240118	113600	290829680	15970	15970	15970	15970	15
574	20240118	113500	290590130	15980	15980	15980	15980	51
575	20240118	113400	289775150	15990	15980	15990	15980	137
576	20240118	113300	287585880	15970	15970	15970	15970	7
577	20240118	113200	287474090	15970	15970	15980	15970	48
578	20240118	113100	286707520	15970	15970	15970	15970	42
579	20240118	113000	286036780	15980	15980	15980	15980	0
580	20240118	112900	286036780	15980	15980	15980	15980	43
581	20240118	112800	285349640	15980	15980	15980	15980	33
582	20240118	112700	284822300	15980	15980	15980	15980	24
583	20240118	112600	284438780	15990	15990	15990	15990	26
584	20240118	112500	284023040	15990	15990	15990	15990	1
585	20240118	112400	284007050	16000	15980	16000	15980	44
586	20240118	112300	283303620	15990	15990	15990	15990	27
587	20240118	112200	282871890	15990	15990	15990	15990	25
588	20240118	112100	282472140	15990	15980	15990	15980	61
589	20240118	112000	281497060	15990	15990	16000	15990	33
590	20240118	111900	280969370	15990	15990	15990	15990	5
591	20240118	111800	280889420	15980	15980	15980	15980	2
592	20240118	111700	280857460	16000	16000	16000	16000	70
593	20240118	111600	279737460	16000	15990	16000	15980	136
594	20240118	111500	277562030	16000	15980	16000	15980	32
595	20240118	111400	277050560	15980	15970	15980	15970	35
596	20240118	111300	276491400	15980	15980	15980	15980	22
597	20240118	111200	276139840	15980	15980	15980	15970	36
598	20240118	111100	275564710	15980	15980	15980	15980	31
599	20240118	111000	275069330	15980	15980	15980	15980	42
600	20240118	110900	274398170	15980	15980	15980	15980	15
601	20240118	110800	274158470	15980	15980	15980	15980	30
602	20240118	110700	273679070	15990	15980	15990	15980	52
603	20240118	110600	272848090	15980	15990	15990	15980	38
604	20240118	110500	272240790	15980	15990	15990	15980	42
605	20240118	110400	271569510	15990	15980	15990	15980	24
606	20240118	110300	271185920	15980	15970	15980	15970	63
607	20240118	110200	270179580	15980	15980	15980	15980	2
608	20240118	110100	270147620	15980	15980	15980	15980	5
609	20240118	110000	270067720	15980	15980	15980	15970	48
610	20240118	105900	269300740	15990	16000	16000	15980	1108
611	20240118	105800	251590550	15990	16000	16000	15990	76
612	20240118	105700	250374710	15990	15990	16000	15990	19
613	20240118	105600	250070870	16000	16010	16010	15990	53
614	20240118	105500	249223160	16010	16010	16010	16010	2
615	20240118	105400	249191140	16030	15990	16030	15990	101
616	20240118	105300	247574190	15990	15990	15990	15990	43
617	20240118	105200	246886620	15990	15980	15990	15980	37
618	20240118	105100	246295140	15990	15990	15990	15990	5
619	20240118	105000	246215190	15990	15990	15990	15980	44
620	20240118	104900	245511960	16000	16000	16000	16000	3
621	20240118	104800	245463960	16010	16010	16010	16010	6
622	20240118	104700	245367900	16020	15970	16020	15970	200
623	20240118	104600	242167390	15970	15980	15980	15970	61
624	20240118	104500	241193180	15980	15980	15980	15980	51
625	20240118	104400	240378200	15980	15980	15980	15980	69
626	20240118	104300	239275580	15970	15970	15970	15970	16
627	20240118	104200	239020060	15970	15970	15970	15970	355
628	20240118	104100	233350710	15970	15980	15980	15970	115
629	20240118	104000	231513460	15970	15980	15980	15970	346
630	20240118	103900	225984440	15990	15990	15990	15990	1
631	20240118	103800	225968450	15990	15990	15990	15990	305
632	20240118	103700	221091500	16000	16000	16000	16000	114
633	20240118	103600	219267500	16000	16000	16000	16000	44
634	20240118	103500	218563500	16000	16020	16020	16000	99
635	20240118	103400	216978480	16060	16040	16060	16040	22
636	20240118	103300	216625280	16040	16070	16070	16040	2
637	20240118	103200	216593170	16070	16070	16070	16070	1
638	20240118	103100	216577100	16080	16040	16090	16040	63
639	20240118	103000	215564870	16050	16010	16050	16010	103
640	20240118	102900	213913610	16000	16000	16000	16000	66
641	20240118	102800	212857610	16010	16020	16020	16010	14
642	20240118	102700	212633440	16030	16020	16030	16020	22
643	20240118	102600	212280960	16020	16020	16020	16020	32
644	20240118	102500	211768320	16030	16030	16030	16030	10
645	20240118	102400	211608020	16020	16020	16020	16020	70
646	20240118	102300	210486620	16020	16020	16020	16020	2
647	20240118	102200	210454580	16030	16030	16030	16030	5
648	20240118	102100	210374430	16050	16070	16070	16050	81
649	20240118	102000	209073530	16070	16060	16070	16060	951
650	20240118	101900	193791560	16060	16050	16060	16040	56
651	20240118	101800	192892760	16040	16040	16040	16040	15
652	20240118	101700	192652160	16040	16040	16050	16040	78
653	20240118	101600	191401020	16060	16060	16060	16060	48
654	20240118	101500	190630140	16070	16030	16070	16030	201
655	20240118	101400	187402280	16020	16050	16050	16020	60
656	20240118	101300	186440800	16060	16060	16060	16060	3
657	20240118	101200	186392620	16070	16020	16070	16020	278
658	20240118	101100	181936220	16020	16020	16020	16010	311
659	20240118	101000	176955100	16010	16010	16010	16010	47
660	20240118	100900	176202630	16000	16000	16000	15990	31
661	20240118	100800	175706770	16000	16000	16000	15990	38
662	20240118	100700	175099090	15990	16000	16000	15990	23
663	20240118	100600	174731300	16000	16000	16000	16000	14
664	20240118	100500	174507300	16000	16000	16000	16000	30
665	20240118	100400	174027300	16000	16000	16000	16000	32
666	20240118	100300	173515300	15990	15990	15990	15990	44
667	20240118	100200	172811740	15990	16000	16000	15990	17
668	20240118	100100	172539770	16000	16000	16000	16000	23
669	20240118	100000	172171770	16000	15980	16000	15980	48
670	20240118	095900	171404410	15980	15980	15980	15980	156
671	20240118	095800	168911530	15990	15990	15990	15990	1
672	20240118	095700	168895540	15980	15990	15990	15980	19
673	20240118	095600	168591880	15990	16000	16000	15990	125
674	20240118	095500	166593080	15990	15990	15990	15990	64
675	20240118	095400	165569720	15990	15980	15990	15980	27
676	20240118	095300	165138140	15990	15980	15990	15980	51
677	20240118	095200	164322950	15980	15990	15990	15980	89
678	20240118	095100	162900230	15980	15980	15980	15980	304
679	20240118	095000	158042310	15980	16000	16000	15980	835
680	20240118	094900	144696100	16000	16000	16000	16000	271
681	20240118	094800	140360100	16010	16010	16020	16010	165
682	20240118	094700	137718350	16010	16010	16010	16010	45
683	20240118	094600	136997900	16010	16010	16010	16010	14
684	20240118	094500	136773760	16010	16020	16020	16010	59
685	20240118	094400	135828850	16010	16030	16030	16010	262
686	20240118	094300	131633010	16020	16020	16020	16020	10
687	20240118	094200	131472810	16020	16020	16020	16020	31
688	20240118	094100	130976190	16020	16020	16030	16020	8
689	20240118	094000	130848020	16020	16020	16020	16020	0
690	20240118	093900	130848020	16020	16000	16020	16000	41
691	20240118	093800	130191740	16010	16010	16090	16000	62
692	20240118	093700	129199170	16010	16000	16010	16000	18
693	20240118	093600	128911140	16000	16000	16000	16000	0
694	20240118	093500	128911140	16000	16000	16010	16000	53
695	20240118	093400	128063130	16000	16000	16000	16000	18
696	20240118	093300	127775130	16000	16000	16000	16000	74
697	20240118	093200	126591130	16010	16000	16010	16000	54
698	20240118	093100	125727030	16010	16010	16010	16010	8
699	20240118	093000	125598950	16000	16010	16010	16000	4
700	20240118	092900	125534940	16100	16000	16100	16000	120
701	20240118	092800	123610810	16000	16000	16010	16000	67
702	20240118	092700	122538800	16000	16000	16000	16000	138
703	20240118	092600	120330800	16010	16010	16010	16010	5
704	20240118	092500	120250750	16000	16010	16010	16000	16
705	20240118	092400	119994730	16010	16070	16070	16010	19
706	20240118	092300	119690240	16000	16050	16050	16000	158
707	20240118	092200	117160880	16000	16040	16040	16000	283
708	20240118	092100	112626020	16040	16050	16080	16020	150
709	20240118	092000	110219360	16050	16000	16100	16000	304
710	20240118	091900	105335510	16000	16000	16000	16000	198
711	20240118	091800	102167510	16000	16000	16000	16000	20
712	20240118	091700	101847510	15980	16050	16050	15980	1109
713	20240118	091600	84100250	16050	15980	16050	15980	1008
714	20240118	091500	67976890	15980	15960	15980	15950	885
715	20240118	091400	53850180	15970	15880	15970	15880	297
716	20240118	091300	49117230	15950	15950	15950	15950	166
717	20240118	091200	46469530	15950	15860	15950	15860	237
718	20240118	091100	42710420	15870	15970	15980	15870	419
719	20240118	091000	36039590	15880	15980	15980	15880	28
720	20240118	090900	35594850	15980	15870	15980	15860	185
721	20240118	090800	32653820	15880	15950	16000	15870	998
722	20240118	090700	16774600	15950	16040	16040	15950	238
723	20240118	090600	12968200	16040	16050	16050	16000	55
724	20240118	090500	12087600	16050	16040	16050	16040	26
725	20240118	090400	11670520	16020	16020	16020	16020	17
726	20240118	090300	11398180	16020	16040	16040	16020	17
727	20240118	090200	11125680	16040	16040	16040	16040	1
728	20240118	090100	11109640	16000	15990	16000	15990	183
729	20240118	090000	8182920	15990	16050	16050	15990	510