KissMeData/357580/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	212200	762893140	11860	11860	11860	11860	566
3	20240110	212100	762893140	11860	11860	11860	11860	0
4	20240110	212000	762893140	11860	11860	11860	11860	0
5	20240110	211900	762893140	11860	11860	11860	11860	0
6	20240110	211800	762893140	11860	11860	11860	11860	0
7	20240110	211700	762893140	11860	11860	11860	11860	0
8	20240110	211600	762893140	11860	11860	11860	11860	0
9	20240110	211500	762893140	11860	11860	11860	11860	0
10	20240110	211400	762893140	11860	11860	11860	11860	0
11	20240110	211300	762893140	11860	11860	11860	11860	0
12	20240110	211200	762893140	11860	11860	11860	11860	0
13	20240110	211100	762893140	11860	11860	11860	11860	0
14	20240110	211000	762893140	11860	11860	11860	11860	0
15	20240110	210900	762893140	11860	11860	11860	11860	0
16	20240110	210800	762893140	11860	11860	11860	11860	0
17	20240110	210700	762893140	11860	11860	11860	11860	0
18	20240110	210600	762893140	11860	11860	11860	11860	0
19	20240110	210500	762893140	11860	11860	11860	11860	0
20	20240110	210400	762893140	11860	11860	11860	11860	0
21	20240110	210300	762893140	11860	11860	11860	11860	0
22	20240110	210200	762893140	11860	11860	11860	11860	0
23	20240110	210100	762893140	11860	11860	11860	11860	0
24	20240110	210000	762893140	11860	11860	11860	11860	0
25	20240110	205900	762893140	11860	11860	11860	11860	0
26	20240110	205800	762893140	11860	11860	11860	11860	0
27	20240110	205700	762893140	11860	11860	11860	11860	0
28	20240110	205600	762893140	11860	11860	11860	11860	0
29	20240110	205500	762893140	11860	11860	11860	11860	0
30	20240110	205400	762893140	11860	11860	11860	11860	0
31	20240110	205300	762893140	11860	11860	11860	11860	0
32	20240110	205200	762893140	11860	11860	11860	11860	566
33	20240110	205100	762893140	11860	11860	11860	11860	0
34	20240110	205000	762893140	11860	11860	11860	11860	0
35	20240110	204900	762893140	11860	11860	11860	11860	0
36	20240110	204800	762893140	11860	11860	11860	11860	0
37	20240110	204700	762893140	11860	11860	11860	11860	0
38	20240110	204600	762893140	11860	11860	11860	11860	0
39	20240110	204500	762893140	11860	11860	11860	11860	0
40	20240110	204400	762893140	11860	11860	11860	11860	0
41	20240110	204300	762893140	11860	11860	11860	11860	0
42	20240110	204200	762893140	11860	11860	11860	11860	0
43	20240110	204100	762893140	11860	11860	11860	11860	0
44	20240110	204000	762893140	11860	11860	11860	11860	0
45	20240110	203900	762893140	11860	11860	11860	11860	0
46	20240110	203800	762893140	11860	11860	11860	11860	0
47	20240110	203700	762893140	11860	11860	11860	11860	0
48	20240110	203600	762893140	11860	11860	11860	11860	0
49	20240110	203500	762893140	11860	11860	11860	11860	0
50	20240110	203400	762893140	11860	11860	11860	11860	0
51	20240110	203300	762893140	11860	11860	11860	11860	0
52	20240110	203200	762893140	11860	11860	11860	11860	0
53	20240110	203100	762893140	11860	11860	11860	11860	0
54	20240110	203000	762893140	11860	11860	11860	11860	0
55	20240110	202900	762893140	11860	11860	11860	11860	0
56	20240110	202800	762893140	11860	11860	11860	11860	0
57	20240110	202700	762893140	11860	11860	11860	11860	0
58	20240110	202600	762893140	11860	11860	11860	11860	0
59	20240110	202500	762893140	11860	11860	11860	11860	0
60	20240110	202400	762893140	11860	11860	11860	11860	0
61	20240110	202300	762893140	11860	11860	11860	11860	0
62	20240110	202200	762893140	11860	11860	11860	11860	566
63	20240110	202100	762893140	11860	11860	11860	11860	0
64	20240110	202000	762893140	11860	11860	11860	11860	0
65	20240110	201900	762893140	11860	11860	11860	11860	0
66	20240110	201800	762893140	11860	11860	11860	11860	0
67	20240110	201700	762893140	11860	11860	11860	11860	0
68	20240110	201600	762893140	11860	11860	11860	11860	0
69	20240110	201500	762893140	11860	11860	11860	11860	0
70	20240110	201400	762893140	11860	11860	11860	11860	0
71	20240110	201300	762893140	11860	11860	11860	11860	0
72	20240110	201200	762893140	11860	11860	11860	11860	0
73	20240110	201100	762893140	11860	11860	11860	11860	0
74	20240110	201000	762893140	11860	11860	11860	11860	0
75	20240110	200900	762893140	11860	11860	11860	11860	0
76	20240110	200800	762893140	11860	11860	11860	11860	0
77	20240110	200700	762893140	11860	11860	11860	11860	0
78	20240110	200600	762893140	11860	11860	11860	11860	0
79	20240110	200500	762893140	11860	11860	11860	11860	0
80	20240110	200400	762893140	11860	11860	11860	11860	0
81	20240110	200300	762893140	11860	11860	11860	11860	0
82	20240110	200200	762893140	11860	11860	11860	11860	0
83	20240110	200100	762893140	11860	11860	11860	11860	0
84	20240110	200000	762893140	11860	11860	11860	11860	0
85	20240110	195900	762893140	11860	11860	11860	11860	0
86	20240110	195800	762893140	11860	11860	11860	11860	0
87	20240110	195700	762893140	11860	11860	11860	11860	0
88	20240110	195600	762893140	11860	11860	11860	11860	0
89	20240110	195500	762893140	11860	11860	11860	11860	0
90	20240110	195400	762893140	11860	11860	11860	11860	0
91	20240110	195300	762893140	11860	11860	11860	11860	0
92	20240110	195200	762893140	11860	11860	11860	11860	566
93	20240110	195100	762893140	11860	11860	11860	11860	0
94	20240110	195000	762893140	11860	11860	11860	11860	0
95	20240110	194900	762893140	11860	11860	11860	11860	0
96	20240110	194800	762893140	11860	11860	11860	11860	0
97	20240110	194700	762893140	11860	11860	11860	11860	0
98	20240110	194600	762893140	11860	11860	11860	11860	0
99	20240110	194500	762893140	11860	11860	11860	11860	0
100	20240110	194400	762893140	11860	11860	11860	11860	0
101	20240110	194300	762893140	11860	11860	11860	11860	0
102	20240110	194200	762893140	11860	11860	11860	11860	0
103	20240110	194100	762893140	11860	11860	11860	11860	0
104	20240110	194000	762893140	11860	11860	11860	11860	0
105	20240110	193900	762893140	11860	11860	11860	11860	0
106	20240110	193800	762893140	11860	11860	11860	11860	0
107	20240110	193700	762893140	11860	11860	11860	11860	0
108	20240110	193600	762893140	11860	11860	11860	11860	0
109	20240110	193500	762893140	11860	11860	11860	11860	0
110	20240110	193400	762893140	11860	11860	11860	11860	0
111	20240110	193300	762893140	11860	11860	11860	11860	0
112	20240110	193200	762893140	11860	11860	11860	11860	0
113	20240110	193100	762893140	11860	11860	11860	11860	0
114	20240110	193000	762893140	11860	11860	11860	11860	0
115	20240110	192900	762893140	11860	11860	11860	11860	0
116	20240110	192800	762893140	11860	11860	11860	11860	0
117	20240110	192700	762893140	11860	11860	11860	11860	0
118	20240110	192600	762893140	11860	11860	11860	11860	0
119	20240110	192500	762893140	11860	11860	11860	11860	0
120	20240110	192400	762893140	11860	11860	11860	11860	0
121	20240110	192300	762893140	11860	11860	11860	11860	0
122	20240110	192200	762893140	11860	11860	11860	11860	566
123	20240110	192100	762893140	11860	11860	11860	11860	0
124	20240110	192000	762893140	11860	11860	11860	11860	0
125	20240110	191900	762893140	11860	11860	11860	11860	0
126	20240110	191800	762893140	11860	11860	11860	11860	0
127	20240110	191700	762893140	11860	11860	11860	11860	0
128	20240110	191600	762893140	11860	11860	11860	11860	0
129	20240110	191500	762893140	11860	11860	11860	11860	0
130	20240110	191400	762893140	11860	11860	11860	11860	0
131	20240110	191300	762893140	11860	11860	11860	11860	0
132	20240110	191200	762893140	11860	11860	11860	11860	0
133	20240110	191100	762893140	11860	11860	11860	11860	0
134	20240110	191000	762893140	11860	11860	11860	11860	0
135	20240110	190900	762893140	11860	11860	11860	11860	0
136	20240110	190800	762893140	11860	11860	11860	11860	0
137	20240110	190700	762893140	11860	11860	11860	11860	0
138	20240110	190600	762893140	11860	11860	11860	11860	0
139	20240110	190500	762893140	11860	11860	11860	11860	0
140	20240110	190400	762893140	11860	11860	11860	11860	0
141	20240110	190300	762893140	11860	11860	11860	11860	0
142	20240110	190200	762893140	11860	11860	11860	11860	0
143	20240110	190100	762893140	11860	11860	11860	11860	0
144	20240110	190000	762893140	11860	11860	11860	11860	0
145	20240110	185900	762893140	11860	11860	11860	11860	0
146	20240110	185800	762893140	11860	11860	11860	11860	0
147	20240110	185700	762893140	11860	11860	11860	11860	0
148	20240110	185600	762893140	11860	11860	11860	11860	0
149	20240110	185500	762893140	11860	11860	11860	11860	0
150	20240110	185400	762893140	11860	11860	11860	11860	0
151	20240110	185300	762893140	11860	11860	11860	11860	0
152	20240110	185200	762893140	11860	11860	11860	11860	566
153	20240110	185100	762893140	11860	11860	11860	11860	0
154	20240110	185000	762893140	11860	11860	11860	11860	0
155	20240110	184900	762893140	11860	11860	11860	11860	0
156	20240110	184800	762893140	11860	11860	11860	11860	0
157	20240110	184700	762893140	11860	11860	11860	11860	0
158	20240110	184600	762893140	11860	11860	11860	11860	0
159	20240110	184500	762893140	11860	11860	11860	11860	0
160	20240110	184400	762893140	11860	11860	11860	11860	0
161	20240110	184300	762893140	11860	11860	11860	11860	0
162	20240110	184200	762893140	11860	11860	11860	11860	0
163	20240110	184100	762893140	11860	11860	11860	11860	0
164	20240110	184000	762893140	11860	11860	11860	11860	0
165	20240110	183900	762893140	11860	11860	11860	11860	0
166	20240110	183800	762893140	11860	11860	11860	11860	0
167	20240110	183700	762893140	11860	11860	11860	11860	0
168	20240110	183600	762893140	11860	11860	11860	11860	0
169	20240110	183500	762893140	11860	11860	11860	11860	0
170	20240110	183400	762893140	11860	11860	11860	11860	0
171	20240110	183300	762893140	11860	11860	11860	11860	0
172	20240110	183200	762893140	11860	11860	11860	11860	0
173	20240110	183100	762893140	11860	11860	11860	11860	0
174	20240110	183000	762893140	11860	11860	11860	11860	0
175	20240110	182900	762893140	11860	11860	11860	11860	0
176	20240110	182800	762893140	11860	11860	11860	11860	0
177	20240110	182700	762893140	11860	11860	11860	11860	0
178	20240110	182600	762893140	11860	11860	11860	11860	0
179	20240110	182500	762893140	11860	11860	11860	11860	0
180	20240110	182400	762893140	11860	11860	11860	11860	0
181	20240110	182300	762893140	11860	11860	11860	11860	0
182	20240110	182200	762893140	11860	11860	11860	11860	566
183	20240110	182100	762893140	11860	11860	11860	11860	0
184	20240110	182000	762893140	11860	11860	11860	11860	0
185	20240110	181900	762893140	11860	11860	11860	11860	0
186	20240110	181800	762893140	11860	11860	11860	11860	0
187	20240110	181700	762893140	11860	11860	11860	11860	0
188	20240110	181600	762893140	11860	11860	11860	11860	0
189	20240110	181500	762893140	11860	11860	11860	11860	0
190	20240110	181400	762893140	11860	11860	11860	11860	0
191	20240110	181300	762893140	11860	11860	11860	11860	0
192	20240110	181200	762893140	11860	11860	11860	11860	0
193	20240110	181100	762893140	11860	11860	11860	11860	0
194	20240110	181000	762893140	11860	11860	11860	11860	0
195	20240110	180900	762893140	11860	11860	11860	11860	0
196	20240110	180800	762893140	11860	11860	11860	11860	0
197	20240110	180700	762893140	11860	11860	11860	11860	0
198	20240110	180600	762893140	11860	11860	11860	11860	0
199	20240110	180500	762893140	11860	11860	11860	11860	0
200	20240110	180400	762893140	11860	11860	11860	11860	0
201	20240110	180300	762893140	11860	11860	11860	11860	0
202	20240110	180200	762893140	11860	11860	11860	11860	0
203	20240110	180100	762893140	11860	11860	11860	11860	0
204	20240110	180000	762893140	11860	11860	11860	11860	0
205	20240110	175900	762893140	11860	11860	11860	11860	0
206	20240110	175800	762893140	11860	11860	11860	11860	0
207	20240110	175700	762893140	11860	11860	11860	11860	0
208	20240110	175600	762893140	11860	11860	11860	11860	0
209	20240110	175500	762893140	11860	11860	11860	11860	0
210	20240110	175400	762893140	11860	11860	11860	11860	0
211	20240110	175300	762893140	11860	11860	11860	11860	0
212	20240110	175200	762893140	11860	11860	11860	11860	566
213	20240110	175100	762893140	11860	11860	11860	11860	0
214	20240110	175000	762893140	11860	11860	11860	11860	0
215	20240110	174900	762893140	11860	11860	11860	11860	0
216	20240110	174800	762893140	11860	11860	11860	11860	0
217	20240110	174700	762893140	11860	11860	11860	11860	0
218	20240110	174600	762893140	11860	11860	11860	11860	0
219	20240110	174500	762893140	11860	11860	11860	11860	0
220	20240110	174400	762893140	11860	11860	11860	11860	0
221	20240110	174300	762893140	11860	11860	11860	11860	0
222	20240110	174200	762893140	11860	11860	11860	11860	0
223	20240110	174100	762893140	11860	11860	11860	11860	0
224	20240110	174000	762893140	11860	11860	11860	11860	0
225	20240110	173900	762893140	11860	11860	11860	11860	0
226	20240110	173800	762893140	11860	11860	11860	11860	0
227	20240110	173700	762893140	11860	11860	11860	11860	0
228	20240110	173600	762893140	11860	11860	11860	11860	0
229	20240110	173500	762893140	11860	11860	11860	11860	0
230	20240110	173400	762893140	11860	11860	11860	11860	0
231	20240110	173300	762893140	11860	11860	11860	11860	0
232	20240110	173200	762893140	11860	11860	11860	11860	0
233	20240110	173100	762893140	11860	11860	11860	11860	0
234	20240110	173000	762893140	11860	11860	11860	11860	0
235	20240110	172900	762893140	11860	11860	11860	11860	0
236	20240110	172800	762893140	11860	11860	11860	11860	0
237	20240110	172700	762893140	11860	11860	11860	11860	0
238	20240110	172600	762893140	11860	11860	11860	11860	0
239	20240110	172500	762893140	11860	11860	11860	11860	0
240	20240110	172400	762893140	11860	11860	11860	11860	0
241	20240110	172300	762893140	11860	11860	11860	11860	0
242	20240110	172200	762893140	11860	11860	11860	11860	566
243	20240110	172100	762893140	11860	11860	11860	11860	0
244	20240110	172000	762893140	11860	11860	11860	11860	0
245	20240110	171900	762893140	11860	11860	11860	11860	0
246	20240110	171800	762893140	11860	11860	11860	11860	0
247	20240110	171700	762893140	11860	11860	11860	11860	0
248	20240110	171600	762893140	11860	11860	11860	11860	0
249	20240110	171500	762893140	11860	11860	11860	11860	0
250	20240110	171400	762893140	11860	11860	11860	11860	0
251	20240110	171300	762893140	11860	11860	11860	11860	0
252	20240110	171200	762893140	11860	11860	11860	11860	0
253	20240110	171100	762893140	11860	11860	11860	11860	0
254	20240110	171000	762893140	11860	11860	11860	11860	0
255	20240110	170900	762893140	11860	11860	11860	11860	0
256	20240110	170800	762893140	11860	11860	11860	11860	0
257	20240110	170700	762893140	11860	11860	11860	11860	0
258	20240110	170600	762893140	11860	11860	11860	11860	0
259	20240110	170500	762893140	11860	11860	11860	11860	0
260	20240110	170400	762893140	11860	11860	11860	11860	0
261	20240110	170300	762893140	11860	11860	11860	11860	0
262	20240110	170200	762893140	11860	11860	11860	11860	0
263	20240110	170100	762893140	11860	11860	11860	11860	0
264	20240110	170000	762893140	11860	11860	11860	11860	0
265	20240110	165900	762893140	11860	11860	11860	11860	0
266	20240110	165800	762893140	11860	11860	11860	11860	0
267	20240110	165700	762893140	11860	11860	11860	11860	0
268	20240110	165600	762893140	11860	11860	11860	11860	0
269	20240110	165500	762893140	11860	11860	11860	11860	0
270	20240110	165400	762893140	11860	11860	11860	11860	0
271	20240110	165300	762893140	11860	11860	11860	11860	0
272	20240110	165200	762893140	11860	11860	11860	11860	566
273	20240110	165100	762893140	11860	11860	11860	11860	0
274	20240110	165000	762893140	11860	11860	11860	11860	0
275	20240110	164900	762893140	11860	11860	11860	11860	0
276	20240110	164800	762893140	11860	11860	11860	11860	0
277	20240110	164700	762893140	11860	11860	11860	11860	0
278	20240110	164600	762893140	11860	11860	11860	11860	0
279	20240110	164500	762893140	11860	11860	11860	11860	0
280	20240110	164400	762893140	11860	11860	11860	11860	0
281	20240110	164300	762893140	11860	11860	11860	11860	0
282	20240110	164200	762893140	11860	11860	11860	11860	0
283	20240110	164100	762893140	11860	11860	11860	11860	0
284	20240110	164000	762893140	11860	11860	11860	11860	0
285	20240110	163900	762893140	11860	11860	11860	11860	0
286	20240110	163800	762893140	11860	11860	11860	11860	0
287	20240110	163700	762893140	11860	11860	11860	11860	0
288	20240110	163600	762893140	11860	11860	11860	11860	0
289	20240110	163500	762893140	11860	11860	11860	11860	0
290	20240110	163400	762893140	11860	11860	11860	11860	0
291	20240110	163300	762893140	11860	11860	11860	11860	0
292	20240110	163200	762893140	11860	11860	11860	11860	0
293	20240110	163100	762893140	11860	11860	11860	11860	0
294	20240110	163000	762893140	11860	11860	11860	11860	0
295	20240110	162900	762893140	11860	11860	11860	11860	0
296	20240110	162800	762893140	11860	11860	11860	11860	0
297	20240110	162700	762893140	11860	11860	11860	11860	0
298	20240110	162600	762893140	11860	11860	11860	11860	0
299	20240110	162500	762893140	11860	11860	11860	11860	0
300	20240110	162400	762893140	11860	11860	11860	11860	0
301	20240110	162300	762893140	11860	11860	11860	11860	0
302	20240110	162200	762893140	11860	11860	11860	11860	566
303	20240110	162100	762893140	11860	11860	11860	11860	0
304	20240110	162000	762893140	11860	11860	11860	11860	0
305	20240110	161900	762893140	11860	11860	11860	11860	0
306	20240110	161800	762893140	11860	11860	11860	11860	0
307	20240110	161700	762893140	11860	11860	11860	11860	0
308	20240110	161600	762893140	11860	11860	11860	11860	0
309	20240110	161500	762893140	11860	11860	11860	11860	0
310	20240110	161400	762893140	11860	11860	11860	11860	0
311	20240110	161300	762893140	11860	11860	11860	11860	0
312	20240110	161200	762893140	11860	11860	11860	11860	0
313	20240110	161100	762893140	11860	11860	11860	11860	0
314	20240110	161000	762893140	11860	11860	11860	11860	0
315	20240110	160900	762893140	11860	11860	11860	11860	0
316	20240110	160800	762893140	11860	11860	11860	11860	0
317	20240110	160700	762893140	11860	11860	11860	11860	0
318	20240110	160600	762893140	11860	11860	11860	11860	0
319	20240110	160500	762893140	11860	11860	11860	11860	0
320	20240110	160400	762893140	11860	11860	11860	11860	0
321	20240110	160300	762893140	11860	11860	11860	11860	0
322	20240110	160200	762893140	11860	11860	11860	11860	0
323	20240110	160100	762893140	11860	11860	11860	11860	0
324	20240110	160000	762893140	11860	11860	11860	11860	0
325	20240110	155900	762893140	11860	11860	11860	11860	0
326	20240110	155800	762893140	11860	11860	11860	11860	0
327	20240110	155700	762893140	11860	11860	11860	11860	0
328	20240110	155600	762893140	11860	11860	11860	11860	0
329	20240110	155500	762893140	11860	11860	11860	11860	0
330	20240110	155400	762893140	11860	11860	11860	11860	0
331	20240110	155300	762893140	11860	11860	11860	11860	0
332	20240110	155200	762893140	11860	11860	11860	11860	566
333	20240110	155100	762893140	11860	11860	11860	11860	0
334	20240110	155000	762893140	11860	11860	11860	11860	0
335	20240110	154900	762893140	11860	11860	11860	11860	0
336	20240110	154800	762893140	11860	11860	11860	11860	0
337	20240110	154700	762893140	11860	11860	11860	11860	0
338	20240110	154600	762893140	11860	11860	11860	11860	0
339	20240110	154500	762893140	11860	11860	11860	11860	0
340	20240110	154400	762893140	11860	11860	11860	11860	0
341	20240110	154300	762893140	11860	11860	11860	11860	0
342	20240110	154200	762893140	11860	11860	11860	11860	0
343	20240110	154100	762893140	11860	11860	11860	11860	0
344	20240110	154000	762893140	11860	11860	11860	11860	0
345	20240110	153900	762893140	11860	11860	11860	11860	0
346	20240110	153800	762893140	11860	11860	11860	11860	0
347	20240110	153700	762893140	11860	11860	11860	11860	0
348	20240110	153600	762893140	11860	11860	11860	11860	0
349	20240110	153500	762893140	11860	11860	11860	11860	0
350	20240110	153400	762893140	11860	11860	11860	11860	0
351	20240110	153300	762893140	11860	11860	11860	11860	0
352	20240110	153200	762893140	11860	11860	11860	11860	0
353	20240110	153100	762893140	11860	11860	11860	11860	0
354	20240110	153000	762893140	11860	11860	11860	11860	566
355	20240110	152900	756180380	11840	11840	11840	11840	0
356	20240110	152800	756180380	11840	11840	11840	11840	0
357	20240110	152700	756180380	11840	11840	11840	11840	0
358	20240110	152600	756180380	11840	11840	11840	11840	0
359	20240110	152500	756180380	11840	11840	11840	11840	0
360	20240110	152400	756180380	11840	11840	11840	11840	0
361	20240110	152300	756180380	11840	11840	11840	11840	0
362	20240110	152200	756180380	11840	11840	11840	11840	0
363	20240110	152100	756180380	11840	11840	11840	11840	0
364	20240110	152000	756180380	11840	11840	11840	11840	0
365	20240110	151900	756180380	11840	11850	11860	11840	100
366	20240110	151800	754995730	11850	11860	11860	11850	50
367	20240110	151700	754402930	11860	11860	11870	11860	156
368	20240110	151600	752552760	11880	11880	11880	11880	0
369	20240110	151500	752552760	11880	11880	11880	11880	28
370	20240110	151400	752220120	11880	11880	11880	11880	0
371	20240110	151300	752220120	11880	11880	11880	11880	0
372	20240110	151200	752220120	11880	11880	11880	11880	0
373	20240110	151100	752220120	11880	11880	11880	11880	7
374	20240110	151000	752136960	11880	11880	11880	11880	0
375	20240110	150900	752136960	11880	11870	11880	11870	228
376	20240110	150800	749430320	11880	11880	11880	11880	2
377	20240110	150700	749406560	11860	11850	11860	11840	101
378	20240110	150600	748209500	11840	11860	11860	11840	152
379	20240110	150500	746408780	11860	11860	11860	11860	0
380	20240110	150400	746408780	11860	11860	11860	11840	1151
381	20240110	150300	732774780	11860	11880	11890	11860	98
382	20240110	150200	731610700	11870	11870	11870	11870	0
383	20240110	150100	731610700	11870	11870	11870	11870	0
384	20240110	150000	731610700	11870	11870	11870	11860	7
385	20240110	145900	731527630	11870	11870	11870	11870	5
386	20240110	145800	731468280	11880	11880	11880	11880	2
387	20240110	145700	731444520	11880	11880	11880	11880	0
388	20240110	145600	731444520	11880	11880	11880	11880	0
389	20240110	145500	731444520	11880	11880	11880	11880	44
390	20240110	145400	730921800	11890	11890	11890	11890	0
391	20240110	145300	730921800	11890	11890	11890	11890	0
392	20240110	145200	730921800	11890	11890	11890	11890	1
393	20240110	145100	730909910	11890	11890	11890	11890	0
394	20240110	145000	730909910	11890	11890	11890	11890	30
395	20240110	144900	730553210	11890	11890	11890	11890	0
396	20240110	144800	730553210	11890	11890	11890	11890	0
397	20240110	144700	730553210	11890	11860	11890	11860	1386
398	20240110	144600	714109470	11860	11860	11860	11860	112
399	20240110	144500	712781150	11800	11840	11840	11800	96
400	20240110	144400	711647710	11840	11840	11840	11840	98
401	20240110	144300	710487390	11850	11810	11850	11780	3304
402	20240110	144200	671538000	11800	11820	11820	11800	1662
403	20240110	144100	651914400	11820	11850	11850	11820	980
404	20240110	144000	640328350	11830	11830	11830	11830	90
405	20240110	143900	639263650	11830	11830	11830	11830	82
406	20240110	143800	638293590	11880	11880	11880	11880	0
407	20240110	143700	638293590	11880	11880	11880	11880	1
408	20240110	143600	638281710	11850	11890	11890	11850	14
409	20240110	143500	638115390	11830	11830	11830	11830	50
410	20240110	143400	637523890	11830	11830	11830	11830	0
411	20240110	143300	637523890	11830	11830	11830	11830	200
412	20240110	143200	635157890	11830	11830	11830	11830	40
413	20240110	143100	634684690	11800	11880	11880	11800	8000
414	20240110	143000	540140820	11870	11870	11870	11870	0
415	20240110	142900	540140820	11870	11870	11870	11870	0
416	20240110	142800	540140820	11870	11870	11870	11870	0
417	20240110	142700	540140820	11870	11880	11880	11870	500
418	20240110	142600	534200860	11920	11920	11920	11920	0
419	20240110	142500	534200860	11920	11920	11920	11920	1
420	20240110	142400	534188940	11850	11850	11850	11850	0
421	20240110	142300	534188940	11850	11850	11850	11850	60
422	20240110	142200	533477940	11850	11850	11850	11850	90
423	20240110	142100	532411440	11850	11850	11850	11850	10
424	20240110	142000	532292940	11850	11890	11890	11850	2597
425	20240110	141900	501495550	11890	11890	11890	11890	23
426	20240110	141800	501222080	11890	11890	11890	11890	3
427	20240110	141700	501186410	11890	11890	11890	11890	143
428	20240110	141600	499486140	11900	11900	11900	11900	146
429	20240110	141500	497748740	11910	11910	11910	11910	1
430	20240110	141400	497736830	11910	11910	11910	11910	0
431	20240110	141300	497736830	11910	11900	11910	11900	71
432	20240110	141200	496891920	11900	11900	11900	11900	0
433	20240110	141100	496891920	11900	11910	11910	11900	38
434	20240110	141000	496439400	11910	11910	11910	11910	100
435	20240110	140900	495248400	11940	11940	11940	11940	0
436	20240110	140800	495248400	11940	11940	11940	11940	0
437	20240110	140700	495248400	11940	11940	11940	11940	0
438	20240110	140600	495248400	11940	11920	11940	11920	19
439	20240110	140500	495021780	11930	11930	11930	11930	0
440	20240110	140400	495021780	11930	11930	11930	11930	20
441	20240110	140300	494783180	11880	11880	11880	11880	53
442	20240110	140200	494153540	11880	11880	11880	11880	0
443	20240110	140100	494153540	11880	11880	11880	11880	0
444	20240110	140000	494153540	11880	11880	11880	11880	20
445	20240110	135900	493915940	11880	11880	11880	11880	0
446	20240110	135800	493915940	11880	11940	11940	11880	5084
447	20240110	135700	433430520	11960	11960	11960	11960	541
448	20240110	135600	426960160	11960	11960	11960	11960	20
449	20240110	135500	426720960	11970	11970	11970	11970	0
450	20240110	135400	426720960	11970	11950	11970	11950	56
451	20240110	135300	426051190	11950	11950	11950	11950	329
452	20240110	135200	422119640	11950	11950	11950	11950	0
453	20240110	135100	422119640	11950	11950	11950	11950	0
454	20240110	135000	422119640	11950	11950	11950	11950	100
455	20240110	134900	420924640	11950	11950	11950	11950	0
456	20240110	134800	420924640	11950	11950	11950	11950	0
457	20240110	134700	420924640	11950	11950	11950	11950	50
458	20240110	134600	420327140	11950	11950	11950	11950	0
459	20240110	134500	420327140	11950	11950	11950	11950	100
460	20240110	134400	419132140	11950	11920	11950	11920	69
461	20240110	134300	418309230	11920	11920	11920	11920	14
462	20240110	134200	418142350	11940	11940	11940	11940	100
463	20240110	134100	416948350	11920	11920	11920	11920	0
464	20240110	134000	416948350	11920	11920	11920	11920	600
465	20240110	133900	409796350	11920	11940	11940	11920	37
466	20240110	133800	409355250	11940	11940	11940	11940	35
467	20240110	133700	408937350	11940	11940	11940	11940	0
468	20240110	133600	408937350	11940	11940	11940	11940	0
469	20240110	133500	408937350	11940	11940	11940	11940	69
470	20240110	133400	408113490	11920	11920	11920	11920	0
471	20240110	133300	408113490	11920	11920	11920	11920	0
472	20240110	133200	408113490	11920	11920	11920	11920	0
473	20240110	133100	408113490	11920	11920	11920	11920	10
474	20240110	133000	407994290	11920	11940	11940	11920	110
475	20240110	132900	406681090	11920	11930	11930	11920	270
476	20240110	132800	403461400	11940	11940	11940	11940	32
477	20240110	132700	403079320	11940	11940	11940	11940	106
478	20240110	132600	401813680	11940	11940	11940	11940	60
479	20240110	132500	401097280	11940	11940	11940	11940	0
480	20240110	132400	401097280	11940	11940	11940	11940	52
481	20240110	132300	400476400	11950	11950	11950	11950	0
482	20240110	132200	400476400	11950	11950	11950	11950	0
483	20240110	132100	400476400	11950	11950	11950	11950	0
484	20240110	132000	400476400	11950	11950	11950	11950	0
485	20240110	131900	400476400	11950	11950	11950	11950	3
486	20240110	131800	400440550	11920	11920	11920	11920	0
487	20240110	131700	400440550	11920	11920	11920	11920	0
488	20240110	131600	400440550	11920	11920	11920	11920	41
489	20240110	131500	399951830	11920	11920	11920	11920	0
490	20240110	131400	399951830	11920	11920	11920	11920	25
491	20240110	131300	399653830	11910	11910	11910	11910	0
492	20240110	131200	399653830	11910	11910	11910	11910	0
493	20240110	131100	399653830	11910	11910	11910	11910	39
494	20240110	131000	399189340	11950	11950	11950	11950	0
495	20240110	130900	399189340	11950	11950	11950	11950	1
496	20240110	130800	399177390	11910	11910	11910	11910	0
497	20240110	130700	399177390	11910	11910	11910	11910	3
498	20240110	130600	399141660	11910	11910	11910	11910	0
499	20240110	130500	399141660	11910	11910	11910	11910	0
500	20240110	130400	399141660	11910	11910	11910	11910	0
501	20240110	130300	399141660	11910	11910	11910	11910	208
502	20240110	130200	396664380	11950	11950	11950	11950	0
503	20240110	130100	396664380	11950	11950	11950	11950	0
504	20240110	130000	396664380	11950	11950	11950	11950	1
505	20240110	125900	396652430	11900	11900	11900	11900	0
506	20240110	125800	396652430	11900	11900	11900	11900	14
507	20240110	125700	396485830	11950	11950	11950	11950	0
508	20240110	125600	396485830	11950	11950	11950	11950	0
509	20240110	125500	396485830	11950	11950	11950	11950	1
510	20240110	125400	396473880	11900	11900	11900	11900	1
511	20240110	125300	396461980	11950	11950	11950	11950	2
512	20240110	125200	396438080	11950	11950	11950	11950	3
513	20240110	125100	396402230	11950	11950	11950	11950	0
514	20240110	125000	396402230	11950	11900	11950	11900	5
515	20240110	124900	396342580	11900	11900	11900	11900	0
516	20240110	124800	396342580	11900	11900	11900	11900	1
517	20240110	124700	396330680	11950	11950	11950	11950	0
518	20240110	124600	396330680	11950	11950	11950	11950	3
519	20240110	124500	396294830	11950	11890	11950	11890	65
520	20240110	124400	395521740	11890	11890	11890	11890	0
521	20240110	124300	395521740	11890	11890	11890	11890	0
522	20240110	124200	395521740	11890	11890	11890	11890	18
523	20240110	124100	395307720	11950	11890	11950	11890	268
524	20240110	124000	392109200	11950	11950	11950	11950	4
525	20240110	123900	392061400	11950	11950	11950	11950	11
526	20240110	123800	391929950	11940	11940	11940	11940	0
527	20240110	123700	391929950	11940	11940	11940	11940	0
528	20240110	123600	391929950	11940	11940	11940	11940	33
529	20240110	123500	391535930	11890	11890	11890	11890	0
530	20240110	123400	391535930	11890	11890	11890	11890	0
531	20240110	123300	391535930	11890	11890	11890	11890	0
532	20240110	123200	391535930	11890	11890	11890	11890	3
533	20240110	123100	391500260	11950	11950	11950	11950	0
534	20240110	123000	391500260	11950	11950	11950	11950	0
535	20240110	122900	391500260	11950	11950	11950	11950	2
536	20240110	122800	391476360	11890	11890	11890	11890	78
537	20240110	122700	390548940	11890	11890	11890	11890	0
538	20240110	122600	390548940	11890	11890	11890	11890	1053
539	20240110	122500	378028770	11890	11890	11890	11890	0
540	20240110	122400	378028770	11890	11890	11890	11890	6
541	20240110	122300	377957430	11880	11880	11880	11880	0
542	20240110	122200	377957430	11880	11880	11880	11880	0
543	20240110	122100	377957430	11880	11880	11880	11880	0
544	20240110	122000	377957430	11880	11880	11880	11880	0
545	20240110	121900	377957430	11880	11880	11880	11880	0
546	20240110	121800	377957430	11880	11880	11880	11880	0
547	20240110	121700	377957430	11880	11880	11880	11880	0
548	20240110	121600	377957430	11880	11880	11880	11880	287
549	20240110	121500	374547870	11900	11900	11900	11900	0
550	20240110	121400	374547870	11900	11900	11900	11900	0
551	20240110	121300	374547870	11900	11900	11900	11900	0
552	20240110	121200	374547870	11900	11900	11900	11900	0
553	20240110	121100	374547870	11900	11880	11900	11880	49
554	20240110	121000	373965550	11890	11890	11890	11890	0
555	20240110	120900	373965550	11890	11890	11890	11890	100
556	20240110	120800	372776550	11890	11890	11890	11890	0
557	20240110	120700	372776550	11890	11900	11900	11890	480
558	20240110	120600	367067850	11900	11900	11900	11900	185
559	20240110	120500	364866350	11900	11900	11900	11900	0
560	20240110	120400	364866350	11900	11920	11920	11900	1137
561	20240110	120300	351333650	11950	11920	11950	11920	105
562	20240110	120200	350079050	11950	11950	11950	11950	0
563	20240110	120100	350079050	11950	11950	11950	11950	2
564	20240110	120000	350055150	11950	11950	11950	11950	0
565	20240110	115900	350055150	11950	11950	11950	11950	1
566	20240110	115800	350043200	11950	11950	11950	11950	53
567	20240110	115700	349409850	11950	11950	11950	11950	0
568	20240110	115600	349409850	11950	11950	11950	11950	4
569	20240110	115500	349362050	11900	11900	11900	11900	0
570	20240110	115400	349362050	11900	11900	11900	11900	0
571	20240110	115300	349362050	11900	11900	11900	11900	9
572	20240110	115200	349254950	11890	11890	11890	11890	280
573	20240110	115100	345925750	11890	11890	11890	11890	0
574	20240110	115000	345925750	11890	11890	11890	11890	23
575	20240110	114900	345652280	11890	11900	11900	11890	11
576	20240110	114800	345521390	11880	11880	11880	11880	50
577	20240110	114700	344927390	11880	11880	11880	11880	200
578	20240110	114600	342551390	11880	11900	11900	11880	101
579	20240110	114500	341351490	11880	11880	11880	11880	0
580	20240110	114400	341351490	11880	11880	11880	11880	0
581	20240110	114300	341351490	11880	11890	11890	11880	300
582	20240110	114200	337785810	11900	11900	11900	11900	0
583	20240110	114100	337785810	11900	11910	11910	11890	988
584	20240110	114000	326023510	11950	11950	11950	11950	0
585	20240110	113900	326023510	11950	11950	11950	11950	0
586	20240110	113800	326023510	11950	11950	11950	11950	0
587	20240110	113700	326023510	11950	11950	11950	11950	9
588	20240110	113600	325915960	11950	11950	11950	11950	9
589	20240110	113500	325808410	11960	11960	11960	11960	0
590	20240110	113400	325808410	11960	11960	11960	11960	0
591	20240110	113300	325808410	11960	11960	11960	11960	0
592	20240110	113200	325808410	11960	11960	11960	11960	0
593	20240110	113100	325808410	11960	11960	11960	11960	0
594	20240110	113000	325808410	11960	11920	11960	11920	12
595	20240110	112900	325665290	11960	11920	11960	11920	208
596	20240110	112800	323185610	11920	11920	11920	11920	0
597	20240110	112700	323185610	11920	11920	11920	11920	23
598	20240110	112600	322911450	11920	11920	11920	11920	2
599	20240110	112500	322887610	11920	11920	11920	11920	15
600	20240110	112400	322708810	11960	11960	11960	11960	1
601	20240110	112300	322696850	11920	11920	11920	11920	0
602	20240110	112200	322696850	11920	11920	11920	11920	4
603	20240110	112100	322649170	11920	11920	11920	11920	0
604	20240110	112000	322649170	11920	11920	11920	11920	0
605	20240110	111900	322649170	11920	11920	11920	11920	3
606	20240110	111800	322613410	11910	11910	11910	11910	0
607	20240110	111700	322613410	11910	11910	11910	11910	0
608	20240110	111600	322613410	11910	11910	11910	11910	0
609	20240110	111500	322613410	11910	11980	11980	11910	210
610	20240110	111400	320111610	11980	11980	11980	11980	1
611	20240110	111300	320099630	11980	11980	11980	11980	0
612	20240110	111200	320099630	11980	11980	11980	11980	0
613	20240110	111100	320099630	11980	11920	11980	11910	49
614	20240110	111000	319515230	11920	11920	11920	11920	0
615	20240110	110900	319515230	11920	11920	11920	11920	2
616	20240110	110800	319491390	11920	11920	11920	11920	868
617	20240110	110700	309144830	11980	11980	11980	11980	0
618	20240110	110600	309144830	11980	11980	11980	11980	0
619	20240110	110500	309144830	11980	11980	11980	11980	0
620	20240110	110400	309144830	11980	11980	11980	11980	0
621	20240110	110300	309144830	11980	11980	11980	11980	0
622	20240110	110200	309144830	11980	11980	11980	11980	0
623	20240110	110100	309144830	11980	11980	11980	11980	0
624	20240110	110000	309144830	11980	11980	11980	11980	0
625	20240110	105900	309144830	11980	11980	11980	11980	1
626	20240110	105800	309132850	11920	11920	11920	11920	0
627	20240110	105700	309132850	11920	11920	11920	11920	0
628	20240110	105600	309132850	11920	11920	11920	11920	0
629	20240110	105500	309132850	11920	11920	11920	11920	110
630	20240110	105400	307821650	11920	11920	11920	11920	0
631	20240110	105300	307821650	11920	11920	11920	11920	0
632	20240110	105200	307821650	11920	11920	11920	11920	125
633	20240110	105100	306331650	11920	11920	11920	11920	0
634	20240110	105000	306331650	11920	11960	11960	11920	850
635	20240110	104900	296182130	11960	11960	11960	11960	26
636	20240110	104800	295871170	11980	11980	11980	11980	0
637	20240110	104700	295871170	11980	11980	11980	11980	0
638	20240110	104600	295871170	11980	11980	11980	11980	39
639	20240110	104500	295403950	11980	11980	11980	11980	7
640	20240110	104400	295320090	11980	11980	11980	11980	0
641	20240110	104300	295320090	11980	11980	11980	11980	133
642	20240110	104200	293726750	11980	11980	11980	11980	2
643	20240110	104100	293702790	11980	11980	11980	11980	20
644	20240110	104000	293463190	11980	11980	11980	11980	61
645	20240110	103900	292732410	11980	11980	11980	11980	0
646	20240110	103800	292732410	11980	11980	11980	11980	100
647	20240110	103700	291534410	12020	12020	12020	12020	0
648	20240110	103600	291534410	12020	12020	12020	12020	0
649	20240110	103500	291534410	12020	12010	12020	12010	74
650	20240110	103400	290645630	12010	12010	12010	12010	41
651	20240110	103300	290153220	12010	12000	12010	12000	836
652	20240110	103200	280117220	11990	11960	11990	11960	447
653	20240110	103100	274763280	11960	11960	11960	11960	1
654	20240110	103000	274751320	11960	11960	11960	11960	10
655	20240110	102900	274631720	11970	11970	11970	11970	0
656	20240110	102800	274631720	11970	11970	11970	11970	10
657	20240110	102700	274512020	11980	11980	11980	11980	0
658	20240110	102600	274512020	11980	11980	11980	11980	1
659	20240110	102500	274500040	11950	11950	11950	11950	111
660	20240110	102400	273173590	11940	11940	11940	11940	5
661	20240110	102300	273113890	11930	11930	11930	11930	0
662	20240110	102200	273113890	11930	11930	11930	11930	0
663	20240110	102100	273113890	11930	11930	11930	11930	0
664	20240110	102000	273113890	11930	11930	11930	11930	15
665	20240110	101900	272934940	11900	11900	11900	11900	0
666	20240110	101800	272934940	11900	11900	11900	11900	0
667	20240110	101700	272934940	11900	11900	11900	11900	0
668	20240110	101600	272934940	11900	11900	11900	11900	352
669	20240110	101500	268746140	11900	11900	11900	11900	0
670	20240110	101400	268746140	11900	11870	11900	11870	239
671	20240110	101300	265906060	11870	11870	11870	11870	210
672	20240110	101200	263413360	11880	11840	11880	11840	77
673	20240110	101100	262500200	11810	11810	11810	11810	191
674	20240110	101000	260244490	11810	11820	11820	11810	154
675	20240110	100900	258424660	11820	11860	11860	11810	786
676	20240110	100800	249134100	11810	11840	11880	11810	2414
677	20240110	100700	220607580	11830	11830	11830	11830	0
678	20240110	100600	220607580	11830	11850	11850	11830	609
679	20240110	100500	213399660	11850	11870	11870	11850	1040
680	20240110	100400	201073750	11870	11870	11870	11870	3
681	20240110	100300	201038140	11870	11890	11890	11870	707
682	20240110	100200	192638510	11870	11870	11870	11870	418
683	20240110	100100	187676850	11870	11890	11890	11870	96
684	20240110	100000	186536830	11880	11890	11890	11880	600
685	20240110	095900	179406840	11890	11910	11910	11890	89
686	20240110	095800	178347690	11910	11910	11910	11910	6
687	20240110	095700	178276230	11910	11910	11910	11910	0
688	20240110	095600	178276230	11910	11900	11910	11900	467
689	20240110	095500	172718260	11900	11900	11900	11900	0
690	20240110	095400	172718260	11900	11910	11910	11900	870
691	20240110	095300	162361320	11910	11930	11930	11910	437
692	20240110	095200	157152350	11930	11930	11930	11930	6
693	20240110	095100	157080770	11950	11950	11950	11950	0
694	20240110	095000	157080770	11950	11950	11950	11950	23
695	20240110	094900	156805920	11960	11960	11960	11960	3
696	20240110	094800	156770040	11910	11930	11930	11910	900
697	20240110	094700	146048160	11930	11930	11930	11930	90
698	20240110	094600	144974460	11930	11940	11940	11930	71
699	20240110	094500	144127420	11940	11940	11940	11940	10
700	20240110	094400	144008020	11930	11940	11940	11930	100
701	20240110	094300	142814320	11980	11970	11980	11970	40
702	20240110	094200	142335470	11970	11950	11970	11940	26
703	20240110	094100	142024760	11940	11930	11940	11930	4
704	20240110	094000	141977010	11910	11930	11930	11910	91
705	20240110	093900	140893170	11910	11920	11920	11910	101
706	20240110	093800	139689260	11920	11920	11920	11920	579
707	20240110	093700	132787580	11910	11920	11920	11910	85
708	20240110	093600	131774620	11920	11920	11920	11920	289
709	20240110	093500	128329740	11920	11920	11920	11920	130
710	20240110	093400	126780140	11920	11920	11930	11920	1159
711	20240110	093300	112964850	11920	11930	11930	11920	1943
712	20240110	093200	89803290	11930	11920	11930	11920	40
713	20240110	093100	89326390	11920	11930	11930	11920	284
714	20240110	093000	85938530	11930	11950	11950	11930	1569
715	20240110	092900	67202390	11950	11950	11950	11950	101
716	20240110	092800	65995440	11960	11970	11970	11960	118
717	20240110	092700	64584090	11960	11960	11960	11960	60
718	20240110	092600	63866490	11960	11960	11960	11960	30
719	20240110	092500	63507690	11960	11960	11960	11960	0
720	20240110	092400	63507690	11960	12000	12000	11960	201
721	20240110	092300	61100910	12000	12000	12000	12000	8
722	20240110	092200	61004910	12000	12000	12000	12000	9
723	20240110	092100	60896910	11970	11980	11980	11970	241
724	20240110	092000	58010030	11980	11980	11980	11980	67
725	20240110	091900	57207370	11960	11970	11970	11960	30
726	20240110	091800	56848370	11960	11960	11960	11960	100
727	20240110	091700	55652370	11970	11980	11980	11970	117
728	20240110	091600	54251530	11980	12040	12040	11980	109
729	20240110	091500	52945650	11980	11980	12040	11980	216
730	20240110	091400	50357910	12040	11980	12040	11980	11
731	20240110	091300	50226010	12040	12040	12040	12040	1
732	20240110	091200	50213970	12040	12040	12040	12040	0
733	20240110	091100	50213970	12040	12040	12040	11960	1057
734	20240110	091000	37556690	12040	12000	12040	12000	16
735	20240110	090900	37364650	12070	12000	12070	11990	190
736	20240110	090800	35084590	12070	12000	12070	12000	372
737	20240110	090700	30620450	12070	12050	12070	12000	129
738	20240110	090600	29069360	12090	12090	12090	12090	0
739	20240110	090500	29069360	12090	12090	12090	12090	0
740	20240110	090400	29069360	12090	12090	12090	12090	76
741	20240110	090300	28150520	12090	12060	12100	12050	114
742	20240110	090200	26772640	12100	12010	12100	11910	113
743	20240110	090100	25414530	12020	12050	12080	12020	42
744	20240110	090000	24908770	12050	12200	12200	12050	2058