KissMeData/373170/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212500	727190110	17300	17300	17300	17300	124
3	20240111	212400	727190110	17300	17300	17300	17300	0
4	20240111	212300	727190110	17300	17300	17300	17300	0
5	20240111	212200	727190110	17300	17300	17300	17300	0
6	20240111	212100	727190110	17300	17300	17300	17300	0
7	20240111	212000	727190110	17300	17300	17300	17300	0
8	20240111	211900	727190110	17300	17300	17300	17300	0
9	20240111	211800	727190110	17300	17300	17300	17300	0
10	20240111	211700	727190110	17300	17300	17300	17300	0
11	20240111	211600	727190110	17300	17300	17300	17300	0
12	20240111	211500	727190110	17300	17300	17300	17300	0
13	20240111	211400	727190110	17300	17300	17300	17300	0
14	20240111	211300	727190110	17300	17300	17300	17300	0
15	20240111	211200	727190110	17300	17300	17300	17300	0
16	20240111	211100	727190110	17300	17300	17300	17300	0
17	20240111	211000	727190110	17300	17300	17300	17300	0
18	20240111	210900	727190110	17300	17300	17300	17300	0
19	20240111	210800	727190110	17300	17300	17300	17300	0
20	20240111	210700	727190110	17300	17300	17300	17300	0
21	20240111	210600	727190110	17300	17300	17300	17300	0
22	20240111	210500	727190110	17300	17300	17300	17300	0
23	20240111	210400	727190110	17300	17300	17300	17300	0
24	20240111	210300	727190110	17300	17300	17300	17300	0
25	20240111	210200	727190110	17300	17300	17300	17300	0
26	20240111	210100	727190110	17300	17300	17300	17300	0
27	20240111	210000	727190110	17300	17300	17300	17300	0
28	20240111	205900	727190110	17300	17300	17300	17300	0
29	20240111	205800	727190110	17300	17300	17300	17300	0
30	20240111	205700	727190110	17300	17300	17300	17300	0
31	20240111	205600	727190110	17300	17300	17300	17300	0
32	20240111	205500	727190110	17300	17300	17300	17300	124
33	20240111	205400	727190110	17300	17300	17300	17300	0
34	20240111	205300	727190110	17300	17300	17300	17300	0
35	20240111	205200	727190110	17300	17300	17300	17300	0
36	20240111	205100	727190110	17300	17300	17300	17300	0
37	20240111	205000	727190110	17300	17300	17300	17300	0
38	20240111	204900	727190110	17300	17300	17300	17300	0
39	20240111	204800	727190110	17300	17300	17300	17300	0
40	20240111	204700	727190110	17300	17300	17300	17300	0
41	20240111	204600	727190110	17300	17300	17300	17300	0
42	20240111	204500	727190110	17300	17300	17300	17300	0
43	20240111	204400	727190110	17300	17300	17300	17300	0
44	20240111	204300	727190110	17300	17300	17300	17300	0
45	20240111	204200	727190110	17300	17300	17300	17300	0
46	20240111	204100	727190110	17300	17300	17300	17300	0
47	20240111	204000	727190110	17300	17300	17300	17300	0
48	20240111	203900	727190110	17300	17300	17300	17300	0
49	20240111	203800	727190110	17300	17300	17300	17300	0
50	20240111	203700	727190110	17300	17300	17300	17300	0
51	20240111	203600	727190110	17300	17300	17300	17300	0
52	20240111	203500	727190110	17300	17300	17300	17300	0
53	20240111	203400	727190110	17300	17300	17300	17300	0
54	20240111	203300	727190110	17300	17300	17300	17300	0
55	20240111	203200	727190110	17300	17300	17300	17300	0
56	20240111	203100	727190110	17300	17300	17300	17300	0
57	20240111	203000	727190110	17300	17300	17300	17300	0
58	20240111	202900	727190110	17300	17300	17300	17300	0
59	20240111	202800	727190110	17300	17300	17300	17300	0
60	20240111	202700	727190110	17300	17300	17300	17300	0
61	20240111	202600	727190110	17300	17300	17300	17300	0
62	20240111	202500	727190110	17300	17300	17300	17300	124
63	20240111	202400	727190110	17300	17300	17300	17300	0
64	20240111	202300	727190110	17300	17300	17300	17300	0
65	20240111	202200	727190110	17300	17300	17300	17300	0
66	20240111	202100	727190110	17300	17300	17300	17300	0
67	20240111	202000	727190110	17300	17300	17300	17300	0
68	20240111	201900	727190110	17300	17300	17300	17300	0
69	20240111	201800	727190110	17300	17300	17300	17300	0
70	20240111	201700	727190110	17300	17300	17300	17300	0
71	20240111	201600	727190110	17300	17300	17300	17300	0
72	20240111	201500	727190110	17300	17300	17300	17300	0
73	20240111	201400	727190110	17300	17300	17300	17300	0
74	20240111	201300	727190110	17300	17300	17300	17300	0
75	20240111	201200	727190110	17300	17300	17300	17300	0
76	20240111	201100	727190110	17300	17300	17300	17300	0
77	20240111	201000	727190110	17300	17300	17300	17300	0
78	20240111	200900	727190110	17300	17300	17300	17300	0
79	20240111	200800	727190110	17300	17300	17300	17300	0
80	20240111	200700	727190110	17300	17300	17300	17300	0
81	20240111	200600	727190110	17300	17300	17300	17300	0
82	20240111	200500	727190110	17300	17300	17300	17300	0
83	20240111	200400	727190110	17300	17300	17300	17300	0
84	20240111	200300	727190110	17300	17300	17300	17300	0
85	20240111	200200	727190110	17300	17300	17300	17300	0
86	20240111	200100	727190110	17300	17300	17300	17300	0
87	20240111	200000	727190110	17300	17300	17300	17300	0
88	20240111	195900	727190110	17300	17300	17300	17300	0
89	20240111	195800	727190110	17300	17300	17300	17300	0
90	20240111	195700	727190110	17300	17300	17300	17300	0
91	20240111	195600	727190110	17300	17300	17300	17300	0
92	20240111	195500	727190110	17300	17300	17300	17300	124
93	20240111	195400	727190110	17300	17300	17300	17300	0
94	20240111	195300	727190110	17300	17300	17300	17300	0
95	20240111	195200	727190110	17300	17300	17300	17300	0
96	20240111	195100	727190110	17300	17300	17300	17300	0
97	20240111	195000	727190110	17300	17300	17300	17300	0
98	20240111	194900	727190110	17300	17300	17300	17300	0
99	20240111	194800	727190110	17300	17300	17300	17300	0
100	20240111	194700	727190110	17300	17300	17300	17300	0
101	20240111	194600	727190110	17300	17300	17300	17300	0
102	20240111	194500	727190110	17300	17300	17300	17300	0
103	20240111	194400	727190110	17300	17300	17300	17300	0
104	20240111	194300	727190110	17300	17300	17300	17300	0
105	20240111	194200	727190110	17300	17300	17300	17300	0
106	20240111	194100	727190110	17300	17300	17300	17300	0
107	20240111	194000	727190110	17300	17300	17300	17300	0
108	20240111	193900	727190110	17300	17300	17300	17300	0
109	20240111	193800	727190110	17300	17300	17300	17300	0
110	20240111	193700	727190110	17300	17300	17300	17300	0
111	20240111	193600	727190110	17300	17300	17300	17300	0
112	20240111	193500	727190110	17300	17300	17300	17300	0
113	20240111	193400	727190110	17300	17300	17300	17300	0
114	20240111	193300	727190110	17300	17300	17300	17300	0
115	20240111	193200	727190110	17300	17300	17300	17300	0
116	20240111	193100	727190110	17300	17300	17300	17300	0
117	20240111	193000	727190110	17300	17300	17300	17300	0
118	20240111	192900	727190110	17300	17300	17300	17300	0
119	20240111	192800	727190110	17300	17300	17300	17300	0
120	20240111	192700	727190110	17300	17300	17300	17300	0
121	20240111	192600	727190110	17300	17300	17300	17300	0
122	20240111	192500	727190110	17300	17300	17300	17300	124
123	20240111	192400	727190110	17300	17300	17300	17300	0
124	20240111	192300	727190110	17300	17300	17300	17300	0
125	20240111	192200	727190110	17300	17300	17300	17300	0
126	20240111	192100	727190110	17300	17300	17300	17300	0
127	20240111	192000	727190110	17300	17300	17300	17300	0
128	20240111	191900	727190110	17300	17300	17300	17300	0
129	20240111	191800	727190110	17300	17300	17300	17300	0
130	20240111	191700	727190110	17300	17300	17300	17300	0
131	20240111	191600	727190110	17300	17300	17300	17300	0
132	20240111	191500	727190110	17300	17300	17300	17300	0
133	20240111	191400	727190110	17300	17300	17300	17300	0
134	20240111	191300	727190110	17300	17300	17300	17300	0
135	20240111	191200	727190110	17300	17300	17300	17300	0
136	20240111	191100	727190110	17300	17300	17300	17300	0
137	20240111	191000	727190110	17300	17300	17300	17300	0
138	20240111	190900	727190110	17300	17300	17300	17300	0
139	20240111	190800	727190110	17300	17300	17300	17300	0
140	20240111	190700	727190110	17300	17300	17300	17300	0
141	20240111	190600	727190110	17300	17300	17300	17300	0
142	20240111	190500	727190110	17300	17300	17300	17300	0
143	20240111	190400	727190110	17300	17300	17300	17300	0
144	20240111	190300	727190110	17300	17300	17300	17300	0
145	20240111	190200	727190110	17300	17300	17300	17300	0
146	20240111	190100	727190110	17300	17300	17300	17300	0
147	20240111	190000	727190110	17300	17300	17300	17300	0
148	20240111	185900	727190110	17300	17300	17300	17300	0
149	20240111	185800	727190110	17300	17300	17300	17300	0
150	20240111	185700	727190110	17300	17300	17300	17300	0
151	20240111	185600	727190110	17300	17300	17300	17300	0
152	20240111	185500	727190110	17300	17300	17300	17300	124
153	20240111	185400	727190110	17300	17300	17300	17300	0
154	20240111	185300	727190110	17300	17300	17300	17300	0
155	20240111	185200	727190110	17300	17300	17300	17300	0
156	20240111	185100	727190110	17300	17300	17300	17300	0
157	20240111	185000	727190110	17300	17300	17300	17300	0
158	20240111	184900	727190110	17300	17300	17300	17300	0
159	20240111	184800	727190110	17300	17300	17300	17300	0
160	20240111	184700	727190110	17300	17300	17300	17300	0
161	20240111	184600	727190110	17300	17300	17300	17300	0
162	20240111	184500	727190110	17300	17300	17300	17300	0
163	20240111	184400	727190110	17300	17300	17300	17300	0
164	20240111	184300	727190110	17300	17300	17300	17300	0
165	20240111	184200	727190110	17300	17300	17300	17300	0
166	20240111	184100	727190110	17300	17300	17300	17300	0
167	20240111	184000	727190110	17300	17300	17300	17300	0
168	20240111	183900	727190110	17300	17300	17300	17300	0
169	20240111	183800	727190110	17300	17300	17300	17300	0
170	20240111	183700	727190110	17300	17300	17300	17300	0
171	20240111	183600	727190110	17300	17300	17300	17300	0
172	20240111	183500	727190110	17300	17300	17300	17300	0
173	20240111	183400	727190110	17300	17300	17300	17300	0
174	20240111	183300	727190110	17300	17300	17300	17300	0
175	20240111	183200	727190110	17300	17300	17300	17300	0
176	20240111	183100	727190110	17300	17300	17300	17300	0
177	20240111	183000	727190110	17300	17300	17300	17300	0
178	20240111	182900	727190110	17300	17300	17300	17300	0
179	20240111	182800	727190110	17300	17300	17300	17300	0
180	20240111	182700	727190110	17300	17300	17300	17300	0
181	20240111	182600	727190110	17300	17300	17300	17300	0
182	20240111	182500	727190110	17300	17300	17300	17300	124
183	20240111	182400	727190110	17300	17300	17300	17300	0
184	20240111	182300	727190110	17300	17300	17300	17300	0
185	20240111	182200	727190110	17300	17300	17300	17300	0
186	20240111	182100	727190110	17300	17300	17300	17300	0
187	20240111	182000	727190110	17300	17300	17300	17300	0
188	20240111	181900	727190110	17300	17300	17300	17300	0
189	20240111	181800	727190110	17300	17300	17300	17300	0
190	20240111	181700	727190110	17300	17300	17300	17300	0
191	20240111	181600	727190110	17300	17300	17300	17300	0
192	20240111	181500	727190110	17300	17300	17300	17300	0
193	20240111	181400	727190110	17300	17300	17300	17300	0
194	20240111	181300	727190110	17300	17300	17300	17300	0
195	20240111	181200	727190110	17300	17300	17300	17300	0
196	20240111	181100	727190110	17300	17300	17300	17300	0
197	20240111	181000	727190110	17300	17300	17300	17300	0
198	20240111	180900	727190110	17300	17300	17300	17300	0
199	20240111	180800	727190110	17300	17300	17300	17300	0
200	20240111	180700	727190110	17300	17300	17300	17300	0
201	20240111	180600	727190110	17300	17300	17300	17300	0
202	20240111	180500	727190110	17300	17300	17300	17300	0
203	20240111	180400	727190110	17300	17300	17300	17300	0
204	20240111	180300	727190110	17300	17300	17300	17300	0
205	20240111	180200	727190110	17300	17300	17300	17300	0
206	20240111	180100	727190110	17300	17300	17300	17300	0
207	20240111	180000	727190110	17300	17300	17300	17300	0
208	20240111	175900	727190110	17300	17300	17300	17300	0
209	20240111	175800	727190110	17300	17300	17300	17300	0
210	20240111	175700	727190110	17300	17300	17300	17300	0
211	20240111	175600	727190110	17300	17300	17300	17300	0
212	20240111	175500	727190110	17300	17300	17300	17300	124
213	20240111	175400	727190110	17300	17300	17300	17300	0
214	20240111	175300	727190110	17300	17300	17300	17300	0
215	20240111	175200	727190110	17300	17300	17300	17300	0
216	20240111	175100	727190110	17300	17300	17300	17300	0
217	20240111	175000	727190110	17300	17300	17300	17300	0
218	20240111	174900	727190110	17300	17300	17300	17300	0
219	20240111	174800	727190110	17300	17300	17300	17300	0
220	20240111	174700	727190110	17300	17300	17300	17300	0
221	20240111	174600	727190110	17300	17300	17300	17300	0
222	20240111	174500	727190110	17300	17300	17300	17300	0
223	20240111	174400	727190110	17300	17300	17300	17300	0
224	20240111	174300	727190110	17300	17300	17300	17300	0
225	20240111	174200	727190110	17300	17300	17300	17300	0
226	20240111	174100	727190110	17300	17300	17300	17300	0
227	20240111	174000	727190110	17300	17300	17300	17300	0
228	20240111	173900	727190110	17300	17300	17300	17300	0
229	20240111	173800	727190110	17300	17300	17300	17300	0
230	20240111	173700	727190110	17300	17300	17300	17300	0
231	20240111	173600	727190110	17300	17300	17300	17300	0
232	20240111	173500	727190110	17300	17300	17300	17300	0
233	20240111	173400	727190110	17300	17300	17300	17300	0
234	20240111	173300	727190110	17300	17300	17300	17300	0
235	20240111	173200	727190110	17300	17300	17300	17300	0
236	20240111	173100	727190110	17300	17300	17300	17300	0
237	20240111	173000	727190110	17300	17300	17300	17300	0
238	20240111	172900	727190110	17300	17300	17300	17300	0
239	20240111	172800	727190110	17300	17300	17300	17300	0
240	20240111	172700	727190110	17300	17300	17300	17300	0
241	20240111	172600	727190110	17300	17300	17300	17300	0
242	20240111	172500	727190110	17300	17300	17300	17300	124
243	20240111	172400	727190110	17300	17300	17300	17300	0
244	20240111	172300	727190110	17300	17300	17300	17300	0
245	20240111	172200	727190110	17300	17300	17300	17300	0
246	20240111	172100	727190110	17300	17300	17300	17300	0
247	20240111	172000	727190110	17300	17300	17300	17300	0
248	20240111	171900	727190110	17300	17300	17300	17300	0
249	20240111	171800	727190110	17300	17300	17300	17300	0
250	20240111	171700	727190110	17300	17300	17300	17300	0
251	20240111	171600	727190110	17300	17300	17300	17300	0
252	20240111	171500	727190110	17300	17300	17300	17300	0
253	20240111	171400	727190110	17300	17300	17300	17300	0
254	20240111	171300	727190110	17300	17300	17300	17300	0
255	20240111	171200	727190110	17300	17300	17300	17300	0
256	20240111	171100	727190110	17300	17300	17300	17300	0
257	20240111	171000	727190110	17300	17300	17300	17300	0
258	20240111	170900	727190110	17300	17300	17300	17300	0
259	20240111	170800	727190110	17300	17300	17300	17300	0
260	20240111	170700	727190110	17300	17300	17300	17300	0
261	20240111	170600	727190110	17300	17300	17300	17300	0
262	20240111	170500	727190110	17300	17300	17300	17300	0
263	20240111	170400	727190110	17300	17300	17300	17300	0
264	20240111	170300	727190110	17300	17300	17300	17300	0
265	20240111	170200	727190110	17300	17300	17300	17300	0
266	20240111	170100	727190110	17300	17300	17300	17300	0
267	20240111	170000	727190110	17300	17300	17300	17300	0
268	20240111	165900	727190110	17300	17300	17300	17300	0
269	20240111	165800	727190110	17300	17300	17300	17300	0
270	20240111	165700	727190110	17300	17300	17300	17300	0
271	20240111	165600	727190110	17300	17300	17300	17300	0
272	20240111	165500	727190110	17300	17300	17300	17300	124
273	20240111	165400	727190110	17300	17300	17300	17300	0
274	20240111	165300	727190110	17300	17300	17300	17300	0
275	20240111	165200	727190110	17300	17300	17300	17300	0
276	20240111	165100	727190110	17300	17300	17300	17300	0
277	20240111	165000	727190110	17300	17300	17300	17300	0
278	20240111	164900	727190110	17300	17300	17300	17300	0
279	20240111	164800	727190110	17300	17300	17300	17300	0
280	20240111	164700	727190110	17300	17300	17300	17300	0
281	20240111	164600	727190110	17300	17300	17300	17300	0
282	20240111	164500	727190110	17300	17300	17300	17300	0
283	20240111	164400	727190110	17300	17300	17300	17300	0
284	20240111	164300	727190110	17300	17300	17300	17300	0
285	20240111	164200	727190110	17300	17300	17300	17300	0
286	20240111	164100	727190110	17300	17300	17300	17300	0
287	20240111	164000	727190110	17300	17300	17300	17300	0
288	20240111	163900	727190110	17300	17300	17300	17300	0
289	20240111	163800	727190110	17300	17300	17300	17300	0
290	20240111	163700	727190110	17300	17300	17300	17300	0
291	20240111	163600	727190110	17300	17300	17300	17300	0
292	20240111	163500	727190110	17300	17300	17300	17300	0
293	20240111	163400	727190110	17300	17300	17300	17300	0
294	20240111	163300	727190110	17300	17300	17300	17300	0
295	20240111	163200	727190110	17300	17300	17300	17300	0
296	20240111	163100	727190110	17300	17300	17300	17300	0
297	20240111	163000	727190110	17300	17300	17300	17300	0
298	20240111	162900	727190110	17300	17300	17300	17300	0
299	20240111	162800	727190110	17300	17300	17300	17300	0
300	20240111	162700	727190110	17300	17300	17300	17300	0
301	20240111	162600	727190110	17300	17300	17300	17300	0
302	20240111	162500	727190110	17300	17300	17300	17300	124
303	20240111	162400	727190110	17300	17300	17300	17300	0
304	20240111	162300	727190110	17300	17300	17300	17300	0
305	20240111	162200	727190110	17300	17300	17300	17300	0
306	20240111	162100	727190110	17300	17300	17300	17300	0
307	20240111	162000	727190110	17300	17300	17300	17300	0
308	20240111	161900	727190110	17300	17300	17300	17300	0
309	20240111	161800	727190110	17300	17300	17300	17300	0
310	20240111	161700	727190110	17300	17300	17300	17300	0
311	20240111	161600	727190110	17300	17300	17300	17300	0
312	20240111	161500	727190110	17300	17300	17300	17300	0
313	20240111	161400	727190110	17300	17300	17300	17300	0
314	20240111	161300	727190110	17300	17300	17300	17300	0
315	20240111	161200	727190110	17300	17300	17300	17300	0
316	20240111	161100	727190110	17300	17300	17300	17300	0
317	20240111	161000	727190110	17300	17300	17300	17300	0
318	20240111	160900	727190110	17300	17300	17300	17300	0
319	20240111	160800	727190110	17300	17300	17300	17300	0
320	20240111	160700	727190110	17300	17300	17300	17300	0
321	20240111	160600	727190110	17300	17300	17300	17300	0
322	20240111	160500	727190110	17300	17300	17300	17300	0
323	20240111	160400	727190110	17300	17300	17300	17300	0
324	20240111	160300	727190110	17300	17300	17300	17300	0
325	20240111	160200	727190110	17300	17300	17300	17300	0
326	20240111	160100	727190110	17300	17300	17300	17300	0
327	20240111	160000	727190110	17300	17300	17300	17300	0
328	20240111	155900	727190110	17300	17300	17300	17300	0
329	20240111	155800	727190110	17300	17300	17300	17300	0
330	20240111	155700	727190110	17300	17300	17300	17300	0
331	20240111	155600	727190110	17300	17300	17300	17300	0
332	20240111	155500	727190110	17300	17300	17300	17300	124
333	20240111	155400	727190110	17300	17300	17300	17300	0
334	20240111	155300	727190110	17300	17300	17300	17300	0
335	20240111	155200	727190110	17300	17300	17300	17300	0
336	20240111	155100	727190110	17300	17300	17300	17300	0
337	20240111	155000	727190110	17300	17300	17300	17300	0
338	20240111	154900	727190110	17300	17300	17300	17300	0
339	20240111	154800	727190110	17300	17300	17300	17300	0
340	20240111	154700	727190110	17300	17300	17300	17300	0
341	20240111	154600	727190110	17300	17300	17300	17300	0
342	20240111	154500	727190110	17300	17300	17300	17300	0
343	20240111	154400	727190110	17300	17300	17300	17300	0
344	20240111	154300	727190110	17300	17300	17300	17300	0
345	20240111	154200	727190110	17300	17300	17300	17300	0
346	20240111	154100	727190110	17300	17300	17300	17300	0
347	20240111	154000	727190110	17300	17300	17300	17300	0
348	20240111	153900	727190110	17300	17300	17300	17300	0
349	20240111	153800	727190110	17300	17300	17300	17300	0
350	20240111	153700	727190110	17300	17300	17300	17300	0
351	20240111	153600	727190110	17300	17300	17300	17300	0
352	20240111	153500	727190110	17300	17300	17300	17300	0
353	20240111	153400	727190110	17300	17300	17300	17300	0
354	20240111	153300	727190110	17300	17300	17300	17300	0
355	20240111	153200	727190110	17300	17300	17300	17300	0
356	20240111	153100	727190110	17300	17300	17300	17300	0
357	20240111	153000	727190110	17300	17300	17300	17300	124
358	20240111	152900	725044910	17210	17210	17210	17210	0
359	20240111	152800	725044910	17210	17210	17210	17210	0
360	20240111	152700	725044910	17210	17210	17210	17210	0
361	20240111	152600	725044910	17210	17210	17210	17210	0
362	20240111	152500	725044910	17210	17210	17210	17210	0
363	20240111	152400	725044910	17210	17210	17210	17210	0
364	20240111	152300	725044910	17210	17210	17210	17210	0
365	20240111	152200	725044910	17210	17210	17210	17210	0
366	20240111	152100	725044910	17210	17210	17210	17210	0
367	20240111	152000	725044910	17210	17210	17210	17210	0
368	20240111	151900	725044910	17210	17210	17210	17210	5
369	20240111	151800	724958860	17210	17210	17250	17210	151
370	20240111	151700	722355470	17210	17210	17210	17210	1
371	20240111	151600	722338260	17200	17200	17200	17200	0
372	20240111	151500	722338260	17200	17230	17230	17200	1458
373	20240111	151400	697248100	17230	17240	17240	17230	8
374	20240111	151300	697110250	17250	17250	17250	17250	1
375	20240111	151200	697093000	17250	17250	17250	17250	0
376	20240111	151100	697093000	17250	17250	17250	17250	35
377	20240111	151000	696489250	17250	17250	17250	17230	114
378	20240111	150900	694523110	17280	17250	17280	17250	28
379	20240111	150800	694039570	17260	17260	17260	17260	0
380	20240111	150700	694039570	17260	17270	17270	17260	54
381	20240111	150600	693107420	17280	17280	17280	17280	0
382	20240111	150500	693107420	17280	17280	17280	17280	3
383	20240111	150400	693055580	17280	17280	17280	17280	50
384	20240111	150300	692191580	17270	17270	17270	17270	24
385	20240111	150200	691777100	17270	17280	17280	17270	169
386	20240111	150100	688858070	17280	17280	17280	17280	0
387	20240111	150000	688858070	17280	17280	17280	17280	1
388	20240111	145900	688840790	17280	17280	17280	17280	0
389	20240111	145800	688840790	17280	17280	17280	17280	2
390	20240111	145700	688806230	17280	17280	17280	17280	0
391	20240111	145600	688806230	17280	17280	17280	17280	120
392	20240111	145500	686732630	17270	17270	17270	17270	6
393	20240111	145400	686629010	17270	17270	17270	17270	0
394	20240111	145300	686629010	17270	17270	17270	17270	0
395	20240111	145200	686629010	17270	17280	17280	17270	60
396	20240111	145100	685592510	17280	17280	17280	17280	0
397	20240111	145000	685592510	17280	17280	17280	17280	0
398	20240111	144900	685592510	17280	17300	17300	17280	300
399	20240111	144800	680405360	17330	17330	17330	17330	0
400	20240111	144700	680405360	17330	17330	17330	17330	0
401	20240111	144600	680405360	17330	17330	17330	17330	0
402	20240111	144500	680405360	17330	17330	17330	17330	0
403	20240111	144400	680405360	17330	17330	17330	17330	3
404	20240111	144300	680353370	17310	17310	17310	17310	0
405	20240111	144200	680353370	17310	17310	17310	17310	0
406	20240111	144100	680353370	17310	17310	17310	17310	0
407	20240111	144000	680353370	17310	17310	17310	17310	13
408	20240111	143900	680128340	17310	17310	17310	17310	88
409	20240111	143800	678605060	17310	17310	17310	17310	39
410	20240111	143700	677929970	17310	17310	17310	17310	0
411	20240111	143600	677929970	17310	17310	17310	17310	0
412	20240111	143500	677929970	17310	17340	17340	17310	20
413	20240111	143400	677583620	17310	17310	17340	17310	123
414	20240111	143300	675452700	17310	17310	17320	17310	337
415	20240111	143200	669619130	17340	17320	17340	17320	24
416	20240111	143100	669203180	17320	17330	17330	17320	20
417	20240111	143000	668856630	17330	17300	17330	17300	89
418	20240111	142900	667315940	17310	17310	17310	17310	1
419	20240111	142800	667298630	17300	17300	17300	17300	0
420	20240111	142700	667298630	17300	17310	17310	17300	11
421	20240111	142600	667108230	17340	17340	17340	17340	0
422	20240111	142500	667108230	17340	17340	17340	17340	0
423	20240111	142400	667108230	17340	17340	17340	17340	85
424	20240111	142300	665634330	17300	17300	17300	17300	39
425	20240111	142200	664959630	17300	17360	17360	17300	95
426	20240111	142100	663315830	17290	17290	17290	17290	0
427	20240111	142000	663315830	17290	17290	17290	17290	0
428	20240111	141900	663315830	17290	17310	17310	17290	593
429	20240111	141800	653056910	17310	17310	17310	17310	11
430	20240111	141700	652866500	17310	17310	17310	17310	0
431	20240111	141600	652866500	17310	17310	17310	17310	0
432	20240111	141500	652866500	17310	17320	17320	17310	179
433	20240111	141400	649767960	17380	17320	17380	17320	49
434	20240111	141300	648919220	17320	17340	17340	17320	63
435	20240111	141200	647827540	17380	17380	17380	17380	0
436	20240111	141100	647827540	17380	17380	17380	17380	0
437	20240111	141000	647827540	17380	17380	17380	17380	0
438	20240111	140900	647827540	17380	17380	17380	17350	224
439	20240111	140800	643939380	17400	17400	17400	17400	0
440	20240111	140700	643939380	17400	17400	17400	17400	0
441	20240111	140600	643939380	17400	17400	17400	17400	0
442	20240111	140500	643939380	17400	17400	17400	17400	0
443	20240111	140400	643939380	17400	17400	17400	17400	0
444	20240111	140300	643939380	17400	17400	17400	17400	0
445	20240111	140200	643939380	17400	17400	17400	17400	0
446	20240111	140100	643939380	17400	17400	17400	17400	0
447	20240111	140000	643939380	17400	17400	17400	17400	65
448	20240111	135900	642808380	17400	17400	17400	17400	31
449	20240111	135800	642268980	17400	17400	17400	17400	200
450	20240111	135700	638788980	17350	17350	17350	17350	0
451	20240111	135600	638788980	17350	17350	17350	17350	0
452	20240111	135500	638788980	17350	17400	17400	17350	656
453	20240111	135400	627390630	17400	17430	17430	17400	182
454	20240111	135300	624219510	17430	17430	17430	17430	8
455	20240111	135200	624080070	17430	17430	17430	17430	46
456	20240111	135100	623278290	17430	17430	17430	17430	0
457	20240111	135000	623278290	17430	17430	17430	17430	0
458	20240111	134900	623278290	17430	17430	17430	17430	0
459	20240111	134800	623278290	17430	17430	17430	17430	0
460	20240111	134700	623278290	17430	17400	17430	17400	10
461	20240111	134600	623104240	17360	17360	17360	17360	2
462	20240111	134500	623069520	17420	17420	17420	17410	20
463	20240111	134400	622721130	17420	17420	17420	17420	20
464	20240111	134300	622372730	17430	17430	17430	17430	0
465	20240111	134200	622372730	17430	17430	17430	17430	0
466	20240111	134100	622372730	17430	17430	17430	17430	0
467	20240111	134000	622372730	17430	17430	17430	17430	0
468	20240111	133900	622372730	17430	17430	17430	17430	200
469	20240111	133800	618886730	17430	17430	17430	17430	0
470	20240111	133700	618886730	17430	17430	17430	17430	0
471	20240111	133600	618886730	17430	17430	17430	17430	0
472	20240111	133500	618886730	17430	17430	17430	17430	0
473	20240111	133400	618886730	17430	17430	17430	17430	0
474	20240111	133300	618886730	17430	17430	17430	17430	0
475	20240111	133200	618886730	17430	17430	17430	17430	0
476	20240111	133100	618886730	17430	17430	17430	17430	4
477	20240111	133000	618817010	17370	17370	17370	17370	0
478	20240111	132900	618817010	17370	17370	17370	17370	0
479	20240111	132800	618817010	17370	17370	17370	17370	0
480	20240111	132700	618817010	17370	17370	17370	17370	10
481	20240111	132600	618643310	17440	17420	17440	17370	55
482	20240111	132500	617686330	17440	17440	17440	17440	0
483	20240111	132400	617686330	17440	17440	17440	17440	1
484	20240111	132300	617668890	17430	17420	17430	17420	12
485	20240111	132200	617459750	17420	17420	17420	17420	1
486	20240111	132100	617442330	17420	17420	17420	17420	10
487	20240111	132000	617268130	17400	17400	17400	17400	0
488	20240111	131900	617268130	17400	17400	17400	17400	150
489	20240111	131800	614658130	17420	17420	17420	17420	0
490	20240111	131700	614658130	17420	17420	17420	17420	1
491	20240111	131600	614640710	17320	17320	17320	17320	0
492	20240111	131500	614640710	17320	17320	17320	17320	0
493	20240111	131400	614640710	17320	17400	17400	17320	2
494	20240111	131300	614605990	17500	17400	17500	17400	600
495	20240111	131200	604107810	17320	17320	17320	17320	4
496	20240111	131100	604038530	17400	17450	17450	17370	582
497	20240111	131000	593913120	17500	17500	17500	17500	0
498	20240111	130900	593913120	17500	17500	17500	17500	0
499	20240111	130800	593913120	17500	17500	17500	17500	0
500	20240111	130700	593913120	17500	17500	17500	17500	0
501	20240111	130600	593913120	17500	17500	17500	17500	5
502	20240111	130500	593825620	17500	17490	17510	17490	15
503	20240111	130400	593563140	17450	17450	17450	17450	1
504	20240111	130300	593545690	17510	17480	17510	17480	191
505	20240111	130200	590201980	17480	17480	17480	17480	0
506	20240111	130100	590201980	17480	17470	17480	17470	4
507	20240111	130000	590132090	17410	17410	17410	17410	1
508	20240111	125900	590114680	17450	17450	17450	17450	0
509	20240111	125800	590114680	17450	17450	17450	17450	0
510	20240111	125700	590114680	17450	17450	17450	17450	0
511	20240111	125600	590114680	17450	17450	17450	17450	0
512	20240111	125500	590114680	17450	17450	17450	17450	60
513	20240111	125400	589067680	17510	17510	17510	17510	0
514	20240111	125300	589067680	17510	17510	17510	17510	0
515	20240111	125200	589067680	17510	17510	17510	17510	0
516	20240111	125100	589067680	17510	17510	17510	17510	2
517	20240111	125000	589032660	17510	17510	17510	17510	0
518	20240111	124900	589032660	17510	17510	17510	17510	0
519	20240111	124800	589032660	17510	17510	17510	17510	0
520	20240111	124700	589032660	17510	17510	17510	17510	0
521	20240111	124600	589032660	17510	17510	17510	17510	1
522	20240111	124500	589015150	17500	17530	17530	17500	85
523	20240111	124400	587527500	17550	17580	17580	17550	78
524	20240111	124300	586157640	17580	17580	17580	17580	0
525	20240111	124200	586157640	17580	17590	17590	17580	40
526	20240111	124100	585454320	17630	17630	17630	17630	0
527	20240111	124000	585454320	17630	17630	17630	17630	9
528	20240111	123900	585295650	17630	17630	17630	17630	0
529	20240111	123800	585295650	17630	17630	17630	17630	4
530	20240111	123700	585225130	17630	17630	17630	17630	0
531	20240111	123600	585225130	17630	17630	17630	17630	20
532	20240111	123500	584872530	17590	17590	17590	17590	1
533	20240111	123400	584854940	17580	17590	17590	17580	13
534	20240111	123300	584626300	17640	17630	17640	17620	345
535	20240111	123200	578540960	17630	17630	17630	17630	0
536	20240111	123100	578540960	17630	17630	17630	17630	0
537	20240111	123000	578540960	17630	17630	17630	17630	5
538	20240111	122900	578452810	17630	17630	17630	17630	0
539	20240111	122800	578452810	17630	17630	17630	17630	0
540	20240111	122700	578452810	17630	17630	17630	17630	5
541	20240111	122600	578364660	17630	17630	17630	17630	0
542	20240111	122500	578364660	17630	17630	17630	17630	18
543	20240111	122400	578047320	17580	17580	17580	17580	0
544	20240111	122300	578047320	17580	17580	17580	17580	0
545	20240111	122200	578047320	17580	17580	17580	17580	0
546	20240111	122100	578047320	17580	17580	17580	17580	0
547	20240111	122000	578047320	17580	17580	17580	17580	0
548	20240111	121900	578047320	17580	17580	17580	17580	0
549	20240111	121800	578047320	17580	17580	17580	17580	0
550	20240111	121700	578047320	17580	17570	17580	17570	10
551	20240111	121600	577871570	17560	17560	17560	17560	5
552	20240111	121500	577783770	17560	17560	17560	17560	1
553	20240111	121400	577766210	17560	17570	17570	17550	137
554	20240111	121300	575360030	17580	17580	17580	17580	50
555	20240111	121200	574481030	17570	17570	17570	17570	0
556	20240111	121100	574481030	17570	17570	17570	17570	0
557	20240111	121000	574481030	17570	17570	17570	17570	1
558	20240111	120900	574463460	17550	17660	17660	17550	117
559	20240111	120800	572407580	17690	17690	17690	17690	0
560	20240111	120700	572407580	17690	17560	17690	17560	131
561	20240111	120600	570096210	17530	17530	17530	17530	0
562	20240111	120500	570096210	17530	17530	17530	17530	9
563	20240111	120400	569938440	17530	17530	17530	17530	0
564	20240111	120300	569938440	17530	17530	17530	17530	1
565	20240111	120200	569920910	17520	17520	17520	17520	0
566	20240111	120100	569920910	17520	17500	17520	17500	132
567	20240111	120000	567610850	17500	17500	17500	17500	0
568	20240111	115900	567610850	17500	17500	17500	17500	18
569	20240111	115800	567295850	17490	17490	17490	17490	4
570	20240111	115700	567225890	17450	17450	17450	17450	0
571	20240111	115600	567225890	17450	17450	17450	17450	0
572	20240111	115500	567225890	17450	17450	17450	17450	0
573	20240111	115400	567225890	17450	17450	17450	17450	0
574	20240111	115300	567225890	17450	17400	17450	17400	513
575	20240111	115200	558299090	17400	17470	17480	17400	1150
576	20240111	115100	538263930	17480	17480	17480	17480	43
577	20240111	115000	537512290	17470	17470	17470	17470	0
578	20240111	114900	537512290	17470	17470	17470	17470	50
579	20240111	114800	536638790	17460	17480	17480	17460	200
580	20240111	114700	533144250	17510	17510	17510	17510	0
581	20240111	114600	533144250	17510	17530	17530	17510	1072
582	20240111	114500	514371120	17530	17530	17530	17530	0
583	20240111	114400	514371120	17530	17530	17530	17530	0
584	20240111	114300	514371120	17530	17530	17530	17530	4
585	20240111	114200	514301000	17650	17650	17650	17650	0
586	20240111	114100	514301000	17650	17660	17660	17650	147
587	20240111	114000	511706100	17670	17680	17680	17670	8
588	20240111	113900	511564700	17670	17670	17670	17670	0
589	20240111	113800	511564700	17670	17670	17670	17670	0
590	20240111	113700	511564700	17670	17670	17670	17670	0
591	20240111	113600	511564700	17670	17670	17670	17670	0
592	20240111	113500	511564700	17670	17670	17680	17670	81
593	20240111	113400	510133380	17670	17670	17670	17670	30
594	20240111	113300	509603280	17780	17760	17780	17760	645
595	20240111	113200	498141580	17760	17660	17760	17650	925
596	20240111	113100	481725520	17660	17660	17660	17650	5
597	20240111	113000	481637230	17660	17770	17770	17660	839
598	20240111	112900	466770770	17770	17770	17770	17770	130
599	20240111	112800	464460670	17770	17760	17780	17760	393
600	20240111	112700	457477670	17760	17740	17760	17740	528
601	20240111	112600	448106540	17740	17630	17740	17630	2608
602	20240111	112500	402046580	17650	17650	17650	17650	0
603	20240111	112400	402046580	17650	17650	17650	17650	40
604	20240111	112300	401340580	17650	17650	17650	17650	26
605	20240111	112200	400881680	17650	17650	17650	17650	2
606	20240111	112100	400846380	17650	17650	17650	17650	0
607	20240111	112000	400846380	17650	17650	17650	17650	0
608	20240111	111900	400846380	17650	17650	17650	17650	6
609	20240111	111800	400740480	17660	17660	17660	17660	0
610	20240111	111700	400740480	17660	17600	17670	17500	2077
611	20240111	111600	364345700	17600	17610	17610	17600	250
612	20240111	111500	359944820	17600	17650	17650	17600	564
613	20240111	111400	350014500	17650	17650	17650	17650	0
614	20240111	111300	350014500	17650	17620	17650	17610	84
615	20240111	111200	348534280	17690	17690	17690	17690	13
616	20240111	111100	348304310	17690	17690	17690	17690	103
617	20240111	111000	346482240	17690	17750	17750	17690	170
618	20240111	110900	343467800	17710	17700	17750	17700	278
619	20240111	110800	338537870	17610	17610	17610	17610	0
620	20240111	110700	338537870	17610	17660	17690	17610	280
621	20240111	110600	333589640	17650	17650	17650	17650	100
622	20240111	110500	331824640	17650	17650	17650	17650	20
623	20240111	110400	331471640	17640	17640	17640	17640	259
624	20240111	110300	326902880	17610	17610	17610	17610	258
625	20240111	110200	322359500	17600	17600	17600	17600	181
626	20240111	110100	319173900	17530	17510	17600	17510	30
627	20240111	110000	318646700	17500	17500	17500	17500	0
628	20240111	105900	318646700	17500	17400	17500	17400	380
629	20240111	105800	312019730	17400	17400	17400	17400	5
630	20240111	105700	311932730	17400	17400	17400	17400	0
631	20240111	105600	311932730	17400	17400	17440	17400	571
632	20240111	105500	301996930	17440	17400	17440	17400	17
633	20240111	105400	301700540	17400	17400	17400	17400	66
634	20240111	105300	300552140	17430	17430	17430	17430	3
635	20240111	105200	300499850	17430	17430	17430	17430	1
636	20240111	105100	300482420	17430	17360	17430	17360	37
637	20240111	105000	299838220	17270	17270	17270	17270	1
638	20240111	104900	299820950	17320	17320	17320	17320	0
639	20240111	104800	299820950	17320	17300	17320	17300	52
640	20240111	104700	298920350	17260	17260	17260	17260	0
641	20240111	104600	298920350	17260	17260	17260	17260	0
642	20240111	104500	298920350	17260	17260	17260	17260	17
643	20240111	104400	298626930	17260	17260	17260	17260	0
644	20240111	104300	298626930	17260	17260	17260	17260	28
645	20240111	104200	298143650	17250	17250	17250	17250	0
646	20240111	104100	298143650	17250	17250	17250	17250	0
647	20240111	104000	298143650	17250	17250	17250	17250	19
648	20240111	103900	297815900	17250	17250	17250	17250	0
649	20240111	103800	297815900	17250	17250	17250	17250	0
650	20240111	103700	297815900	17250	17260	17260	17250	72
651	20240111	103600	296573230	17260	17290	17290	17260	126
652	20240111	103500	294395260	17290	17310	17310	17290	317
653	20240111	103400	288910500	17310	17310	17310	17310	0
654	20240111	103300	288910500	17310	17310	17310	17310	18
655	20240111	103200	288598920	17310	17310	17310	17310	0
656	20240111	103100	288598920	17310	17310	17310	17310	32
657	20240111	103000	288045000	17310	17310	17310	17310	0
658	20240111	102900	288045000	17310	17320	17320	17310	158
659	20240111	102800	285310010	17320	17320	17320	17320	11
660	20240111	102700	285119490	17320	17320	17320	17320	5
661	20240111	102600	285032890	17310	17310	17310	17310	0
662	20240111	102500	285032890	17310	17310	17310	17310	0
663	20240111	102400	285032890	17310	17310	17310	17310	0
664	20240111	102300	285032890	17310	17310	17310	17310	15
665	20240111	102200	284773240	17310	17310	17310	17310	0
666	20240111	102100	284773240	17310	17310	17310	17310	50
667	20240111	102000	283907740	17310	17310	17310	17310	52
668	20240111	101900	283007620	17380	17380	17380	17380	4
669	20240111	101800	282938100	17380	17380	17380	17380	6
670	20240111	101700	282833820	17380	17380	17380	17380	0
671	20240111	101600	282833820	17380	17380	17380	17380	550
672	20240111	101500	273274820	17380	17380	17380	17380	0
673	20240111	101400	273274820	17380	17380	17380	17380	0
674	20240111	101300	273274820	17380	17380	17380	17380	1
675	20240111	101200	273257440	17380	17380	17380	17380	0
676	20240111	101100	273257440	17380	17380	17380	17380	10
677	20240111	101000	273083640	17380	17380	17380	17380	0
678	20240111	100900	273083640	17380	17380	17380	17380	0
679	20240111	100800	273083640	17380	17380	17380	17380	25
680	20240111	100700	272649140	17380	17380	17380	17380	0
681	20240111	100600	272649140	17380	17380	17380	17380	1
682	20240111	100500	272631760	17300	17310	17310	17300	303
683	20240111	100400	267389450	17320	17400	17400	17320	200
684	20240111	100300	263921510	17430	17430	17430	17430	0
685	20240111	100200	263921510	17430	17430	17430	17430	1
686	20240111	100100	263904080	17430	17430	17430	17430	5
687	20240111	100000	263816930	17370	17350	17370	17350	42
688	20240111	095900	263087410	17350	17370	17370	17350	115
689	20240111	095800	261091140	17370	17370	17370	17370	0
690	20240111	095700	261091140	17370	17370	17370	17370	10
691	20240111	095600	260917440	17370	17370	17370	17370	65
692	20240111	095500	259788390	17380	17390	17390	17380	89
693	20240111	095400	258241280	17390	17400	17400	17390	247
694	20240111	095300	253944150	17400	17440	17440	17400	68
695	20240111	095200	252759750	17440	17440	17440	17440	6
696	20240111	095100	252655110	17430	17480	17490	17430	32
697	20240111	095000	252095650	17430	17430	17430	17430	26
698	20240111	094900	251642470	17430	17430	17430	17430	1
699	20240111	094800	251625040	17420	17420	17420	17420	10
700	20240111	094700	251450840	17430	17500	17500	17430	70
701	20240111	094600	250230530	17430	17430	17430	17430	0
702	20240111	094500	250230530	17430	17430	17430	17430	75
703	20240111	094400	248923280	17500	17500	17500	17500	0
704	20240111	094300	248923280	17500	17450	17500	17450	50
705	20240111	094200	248048480	17420	17490	17490	17420	30
706	20240111	094100	247525390	17390	17400	17400	17390	51
707	20240111	094000	246638200	17390	17390	17390	17390	0
708	20240111	093900	246638200	17390	17390	17390	17390	69
709	20240111	093800	245438290	17380	17650	17650	17370	100
710	20240111	093700	243698620	17700	17690	17720	17690	57
711	20240111	093600	242688880	17720	17440	17720	17350	51
712	20240111	093500	241802580	17520	17570	17570	17520	30
713	20240111	093400	241275980	17570	17740	17740	17570	121
714	20240111	093300	239146440	17770	17770	17770	17770	50
715	20240111	093200	238257940	17780	17660	17780	17560	855
716	20240111	093100	223087640	17560	17670	17670	17560	517
717	20240111	093000	213985000	17670	17750	17750	17670	106
718	20240111	092900	212110880	17760	17760	17760	17760	120
719	20240111	092800	209979680	17780	17760	17780	17760	490
720	20240111	092700	201271040	17760	17760	17790	17760	268
721	20240111	092600	196509740	17780	17710	17780	17710	2125
722	20240111	092500	158816480	17730	17730	17730	17730	51
723	20240111	092400	157912250	17720	17700	17730	17700	69
724	20240111	092300	156689590	17700	17700	17700	17680	202
725	20240111	092200	153114270	17700	17700	17700	17700	775
726	20240111	092100	139396770	17700	17730	17730	17700	95
727	20240111	092000	137714160	17750	17750	17750	17730	169
728	20240111	091900	134716410	17760	17730	17760	17700	1326
729	20240111	091800	111192820	17740	17700	17750	17700	127
730	20240111	091700	108941610	17700	17650	17700	17650	734
731	20240111	091600	95951950	17640	17560	17640	17550	663
732	20240111	091500	84296820	17560	17500	17560	17500	256
733	20240111	091400	79803480	17500	17470	17560	17470	112
734	20240111	091300	77843750	17470	17450	17470	17450	30
735	20240111	091200	77319670	17450	17450	17450	17440	52
736	20240111	091100	76412480	17400	17260	17400	17260	1628
737	20240111	091000	48166870	17190	17190	17220	17190	20
738	20240111	090900	47822830	17190	17190	17190	17190	0
739	20240111	090800	47822830	17190	17190	17190	17190	0
740	20240111	090700	47822830	17190	17200	17200	17190	288
741	20240111	090600	42870690	17200	17190	17220	17190	300
742	20240111	090500	37712110	17190	17200	17200	17190	122
743	20240111	090400	35613720	17090	17010	17090	17010	76
744	20240111	090300	34319820	17000	17280	17280	17000	533
745	20240111	090200	25248460	17280	17300	17300	17000	387
746	20240111	090100	18602760	17370	17390	17390	17370	145
747	20240111	090000	16083510	17400	17000	17400	17000	940