KissMeData/033500/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191700	1148361520	11550	11550	11550	11550	1862
3	20240112	191600	1148361520	11550	11550	11550	11550	0
4	20240112	191500	1148361520	11550	11550	11550	11550	0
5	20240112	191400	1148361520	11550	11550	11550	11550	0
6	20240112	191300	1148361520	11550	11550	11550	11550	0
7	20240112	191200	1148361520	11550	11550	11550	11550	0
8	20240112	191100	1148361520	11550	11550	11550	11550	0
9	20240112	191000	1148361520	11550	11550	11550	11550	0
10	20240112	190900	1148361520	11550	11550	11550	11550	0
11	20240112	190800	1148361520	11550	11550	11550	11550	0
12	20240112	190700	1148361520	11550	11550	11550	11550	0
13	20240112	190600	1148361520	11550	11550	11550	11550	0
14	20240112	190500	1148361520	11550	11550	11550	11550	0
15	20240112	190400	1148361520	11550	11550	11550	11550	0
16	20240112	190300	1148361520	11550	11550	11550	11550	0
17	20240112	190200	1148361520	11550	11550	11550	11550	0
18	20240112	190100	1148361520	11550	11550	11550	11550	0
19	20240112	190000	1148361520	11550	11550	11550	11550	0
20	20240112	185900	1148361520	11550	11550	11550	11550	0
21	20240112	185800	1148361520	11550	11550	11550	11550	0
22	20240112	185700	1148361520	11550	11550	11550	11550	0
23	20240112	185600	1148361520	11550	11550	11550	11550	0
24	20240112	185500	1148361520	11550	11550	11550	11550	0
25	20240112	185400	1148361520	11550	11550	11550	11550	0
26	20240112	185300	1148361520	11550	11550	11550	11550	0
27	20240112	185200	1148361520	11550	11550	11550	11550	0
28	20240112	185100	1148361520	11550	11550	11550	11550	0
29	20240112	185000	1148361520	11550	11550	11550	11550	0
30	20240112	184900	1148361520	11550	11550	11550	11550	0
31	20240112	184800	1148361520	11550	11550	11550	11550	0
32	20240112	184700	1148361520	11550	11550	11550	11550	1862
33	20240112	184600	1148361520	11550	11550	11550	11550	0
34	20240112	184500	1148361520	11550	11550	11550	11550	0
35	20240112	184400	1148361520	11550	11550	11550	11550	0
36	20240112	184300	1148361520	11550	11550	11550	11550	0
37	20240112	184200	1148361520	11550	11550	11550	11550	0
38	20240112	184100	1148361520	11550	11550	11550	11550	0
39	20240112	184000	1148361520	11550	11550	11550	11550	0
40	20240112	183900	1148361520	11550	11550	11550	11550	0
41	20240112	183800	1148361520	11550	11550	11550	11550	0
42	20240112	183700	1148361520	11550	11550	11550	11550	0
43	20240112	183600	1148361520	11550	11550	11550	11550	0
44	20240112	183500	1148361520	11550	11550	11550	11550	0
45	20240112	183400	1148361520	11550	11550	11550	11550	0
46	20240112	183300	1148361520	11550	11550	11550	11550	0
47	20240112	183200	1148361520	11550	11550	11550	11550	0
48	20240112	183100	1148361520	11550	11550	11550	11550	0
49	20240112	183000	1148361520	11550	11550	11550	11550	0
50	20240112	182900	1148361520	11550	11550	11550	11550	0
51	20240112	182800	1148361520	11550	11550	11550	11550	0
52	20240112	182700	1148361520	11550	11550	11550	11550	0
53	20240112	182600	1148361520	11550	11550	11550	11550	0
54	20240112	182500	1148361520	11550	11550	11550	11550	0
55	20240112	182400	1148361520	11550	11550	11550	11550	0
56	20240112	182300	1148361520	11550	11550	11550	11550	0
57	20240112	182200	1148361520	11550	11550	11550	11550	0
58	20240112	182100	1148361520	11550	11550	11550	11550	0
59	20240112	182000	1148361520	11550	11550	11550	11550	0
60	20240112	181900	1148361520	11550	11550	11550	11550	0
61	20240112	181800	1148361520	11550	11550	11550	11550	0
62	20240112	181700	1148361520	11550	11550	11550	11550	1862
63	20240112	181600	1148361520	11550	11550	11550	11550	0
64	20240112	181500	1148361520	11550	11550	11550	11550	0
65	20240112	181400	1148361520	11550	11550	11550	11550	0
66	20240112	181300	1148361520	11550	11550	11550	11550	0
67	20240112	181200	1148361520	11550	11550	11550	11550	0
68	20240112	181100	1148361520	11550	11550	11550	11550	0
69	20240112	181000	1148361520	11550	11550	11550	11550	0
70	20240112	180900	1148361520	11550	11550	11550	11550	0
71	20240112	180800	1148361520	11550	11550	11550	11550	0
72	20240112	180700	1148361520	11550	11550	11550	11550	0
73	20240112	180600	1148361520	11550	11550	11550	11550	0
74	20240112	180500	1148361520	11550	11550	11550	11550	0
75	20240112	180400	1148361520	11550	11550	11550	11550	0
76	20240112	180300	1148361520	11550	11550	11550	11550	0
77	20240112	180200	1148361520	11550	11550	11550	11550	0
78	20240112	180100	1148361520	11550	11550	11550	11550	0
79	20240112	180000	1148361520	11550	11550	11550	11550	0
80	20240112	175900	1148361520	11550	11550	11550	11550	0
81	20240112	175800	1148361520	11550	11550	11550	11550	0
82	20240112	175700	1148361520	11550	11550	11550	11550	0
83	20240112	175600	1148361520	11550	11550	11550	11550	0
84	20240112	175500	1148361520	11550	11550	11550	11550	0
85	20240112	175400	1148361520	11550	11550	11550	11550	0
86	20240112	175300	1148361520	11550	11550	11550	11550	0
87	20240112	175200	1148361520	11550	11550	11550	11550	0
88	20240112	175100	1148361520	11550	11550	11550	11550	0
89	20240112	175000	1148361520	11550	11550	11550	11550	0
90	20240112	174900	1148361520	11550	11550	11550	11550	0
91	20240112	174800	1148361520	11550	11550	11550	11550	0
92	20240112	174700	1148361520	11550	11550	11550	11550	1862
93	20240112	174600	1148361520	11550	11550	11550	11550	0
94	20240112	174500	1148361520	11550	11550	11550	11550	0
95	20240112	174400	1148361520	11550	11550	11550	11550	0
96	20240112	174300	1148361520	11550	11550	11550	11550	0
97	20240112	174200	1148361520	11550	11550	11550	11550	0
98	20240112	174100	1148361520	11550	11550	11550	11550	0
99	20240112	174000	1148361520	11550	11550	11550	11550	0
100	20240112	173900	1148361520	11550	11550	11550	11550	0
101	20240112	173800	1148361520	11550	11550	11550	11550	0
102	20240112	173700	1148361520	11550	11550	11550	11550	0
103	20240112	173600	1148361520	11550	11550	11550	11550	0
104	20240112	173500	1148361520	11550	11550	11550	11550	0
105	20240112	173400	1148361520	11550	11550	11550	11550	0
106	20240112	173300	1148361520	11550	11550	11550	11550	0
107	20240112	173200	1148361520	11550	11550	11550	11550	0
108	20240112	173100	1148361520	11550	11550	11550	11550	0
109	20240112	173000	1148361520	11550	11550	11550	11550	0
110	20240112	172900	1148361520	11550	11550	11550	11550	0
111	20240112	172800	1148361520	11550	11550	11550	11550	0
112	20240112	172700	1148361520	11550	11550	11550	11550	0
113	20240112	172600	1148361520	11550	11550	11550	11550	0
114	20240112	172500	1148361520	11550	11550	11550	11550	0
115	20240112	172400	1148361520	11550	11550	11550	11550	0
116	20240112	172300	1148361520	11550	11550	11550	11550	0
117	20240112	172200	1148361520	11550	11550	11550	11550	0
118	20240112	172100	1148361520	11550	11550	11550	11550	0
119	20240112	172000	1148361520	11550	11550	11550	11550	0
120	20240112	171900	1148361520	11550	11550	11550	11550	0
121	20240112	171800	1148361520	11550	11550	11550	11550	0
122	20240112	171700	1148361520	11550	11550	11550	11550	1862
123	20240112	171600	1148361520	11550	11550	11550	11550	0
124	20240112	171500	1148361520	11550	11550	11550	11550	0
125	20240112	171400	1148361520	11550	11550	11550	11550	0
126	20240112	171300	1148361520	11550	11550	11550	11550	0
127	20240112	171200	1148361520	11550	11550	11550	11550	0
128	20240112	171100	1148361520	11550	11550	11550	11550	0
129	20240112	171000	1148361520	11550	11550	11550	11550	0
130	20240112	170900	1148361520	11550	11550	11550	11550	0
131	20240112	170800	1148361520	11550	11550	11550	11550	0
132	20240112	170700	1148361520	11550	11550	11550	11550	0
133	20240112	170600	1148361520	11550	11550	11550	11550	0
134	20240112	170500	1148361520	11550	11550	11550	11550	0
135	20240112	170400	1148361520	11550	11550	11550	11550	0
136	20240112	170300	1148361520	11550	11550	11550	11550	0
137	20240112	170200	1148361520	11550	11550	11550	11550	0
138	20240112	170100	1148361520	11550	11550	11550	11550	0
139	20240112	170000	1148361520	11550	11550	11550	11550	0
140	20240112	165900	1148361520	11550	11550	11550	11550	0
141	20240112	165800	1148361520	11550	11550	11550	11550	0
142	20240112	165700	1148361520	11550	11550	11550	11550	0
143	20240112	165600	1148361520	11550	11550	11550	11550	0
144	20240112	165500	1148361520	11550	11550	11550	11550	0
145	20240112	165400	1148361520	11550	11550	11550	11550	0
146	20240112	165300	1148361520	11550	11550	11550	11550	0
147	20240112	165200	1148361520	11550	11550	11550	11550	0
148	20240112	165100	1148361520	11550	11550	11550	11550	0
149	20240112	165000	1148361520	11550	11550	11550	11550	0
150	20240112	164900	1148361520	11550	11550	11550	11550	0
151	20240112	164800	1148361520	11550	11550	11550	11550	0
152	20240112	164700	1148361520	11550	11550	11550	11550	1862
153	20240112	164600	1148361520	11550	11550	11550	11550	0
154	20240112	164500	1148361520	11550	11550	11550	11550	0
155	20240112	164400	1148361520	11550	11550	11550	11550	0
156	20240112	164300	1148361520	11550	11550	11550	11550	0
157	20240112	164200	1148361520	11550	11550	11550	11550	0
158	20240112	164100	1148361520	11550	11550	11550	11550	0
159	20240112	164000	1148361520	11550	11550	11550	11550	0
160	20240112	163900	1148361520	11550	11550	11550	11550	0
161	20240112	163800	1148361520	11550	11550	11550	11550	0
162	20240112	163700	1148361520	11550	11550	11550	11550	0
163	20240112	163600	1148361520	11550	11550	11550	11550	0
164	20240112	163500	1148361520	11550	11550	11550	11550	0
165	20240112	163400	1148361520	11550	11550	11550	11550	0
166	20240112	163300	1148361520	11550	11550	11550	11550	0
167	20240112	163200	1148361520	11550	11550	11550	11550	0
168	20240112	163100	1148361520	11550	11550	11550	11550	0
169	20240112	163000	1148361520	11550	11550	11550	11550	0
170	20240112	162900	1148361520	11550	11550	11550	11550	0
171	20240112	162800	1148361520	11550	11550	11550	11550	0
172	20240112	162700	1148361520	11550	11550	11550	11550	0
173	20240112	162600	1148361520	11550	11550	11550	11550	0
174	20240112	162500	1148361520	11550	11550	11550	11550	0
175	20240112	162400	1148361520	11550	11550	11550	11550	0
176	20240112	162300	1148361520	11550	11550	11550	11550	0
177	20240112	162200	1148361520	11550	11550	11550	11550	0
178	20240112	162100	1148361520	11550	11550	11550	11550	0
179	20240112	162000	1148361520	11550	11550	11550	11550	0
180	20240112	161900	1148361520	11550	11550	11550	11550	0
181	20240112	161800	1148361520	11550	11550	11550	11550	0
182	20240112	161700	1148361520	11550	11550	11550	11550	1862
183	20240112	161600	1148361520	11550	11550	11550	11550	0
184	20240112	161500	1148361520	11550	11550	11550	11550	0
185	20240112	161400	1148361520	11550	11550	11550	11550	0
186	20240112	161300	1148361520	11550	11550	11550	11550	0
187	20240112	161200	1148361520	11550	11550	11550	11550	0
188	20240112	161100	1148361520	11550	11550	11550	11550	0
189	20240112	161000	1148361520	11550	11550	11550	11550	0
190	20240112	160900	1148361520	11550	11550	11550	11550	0
191	20240112	160800	1148361520	11550	11550	11550	11550	0
192	20240112	160700	1148361520	11550	11550	11550	11550	0
193	20240112	160600	1148361520	11550	11550	11550	11550	0
194	20240112	160500	1148361520	11550	11550	11550	11550	0
195	20240112	160400	1148361520	11550	11550	11550	11550	0
196	20240112	160300	1148361520	11550	11550	11550	11550	0
197	20240112	160200	1148361520	11550	11550	11550	11550	0
198	20240112	160100	1148361520	11550	11550	11550	11550	0
199	20240112	160000	1148361520	11550	11550	11550	11550	0
200	20240112	155900	1148361520	11550	11550	11550	11550	0
201	20240112	155800	1148361520	11550	11550	11550	11550	0
202	20240112	155700	1148361520	11550	11550	11550	11550	0
203	20240112	155600	1148361520	11550	11550	11550	11550	0
204	20240112	155500	1148361520	11550	11550	11550	11550	0
205	20240112	155400	1148361520	11550	11550	11550	11550	0
206	20240112	155300	1148361520	11550	11550	11550	11550	0
207	20240112	155200	1148361520	11550	11550	11550	11550	0
208	20240112	155100	1148361520	11550	11550	11550	11550	0
209	20240112	155000	1148361520	11550	11550	11550	11550	0
210	20240112	154900	1148361520	11550	11550	11550	11550	0
211	20240112	154800	1148361520	11550	11550	11550	11550	0
212	20240112	154700	1148361520	11550	11550	11550	11550	1862
213	20240112	154600	1148361520	11550	11550	11550	11550	0
214	20240112	154500	1148361520	11550	11550	11550	11550	0
215	20240112	154400	1148361520	11550	11550	11550	11550	0
216	20240112	154300	1148361520	11550	11550	11550	11550	0
217	20240112	154200	1148361520	11550	11550	11550	11550	0
218	20240112	154100	1148361520	11550	11550	11550	11550	0
219	20240112	154000	1148361520	11550	11550	11550	11550	0
220	20240112	153900	1148361520	11550	11550	11550	11550	0
221	20240112	153800	1148361520	11550	11550	11550	11550	0
222	20240112	153700	1148361520	11550	11550	11550	11550	0
223	20240112	153600	1148361520	11550	11550	11550	11550	0
224	20240112	153500	1148361520	11550	11550	11550	11550	0
225	20240112	153400	1148361520	11550	11550	11550	11550	0
226	20240112	153300	1148361520	11550	11550	11550	11550	0
227	20240112	153200	1148361520	11550	11550	11550	11550	0
228	20240112	153100	1148361520	11550	11550	11550	11550	0
229	20240112	153000	1148361520	11550	11550	11550	11550	1862
230	20240112	152900	1126855420	11550	11550	11550	11550	0
231	20240112	152800	1126855420	11550	11550	11550	11550	0
232	20240112	152700	1126855420	11550	11550	11550	11550	0
233	20240112	152600	1126855420	11550	11550	11550	11550	0
234	20240112	152500	1126855420	11550	11550	11550	11550	0
235	20240112	152400	1126855420	11550	11550	11550	11550	0
236	20240112	152300	1126855420	11550	11550	11550	11550	0
237	20240112	152200	1126855420	11550	11550	11550	11550	0
238	20240112	152100	1126855420	11550	11550	11550	11550	0
239	20240112	152000	1126855420	11550	11550	11550	11550	0
240	20240112	151900	1126855420	11550	11550	11550	11540	302
241	20240112	151800	1123368190	11550	11550	11550	11540	931
242	20240112	151700	1112624230	11550	11550	11550	11540	25
243	20240112	151600	1112335520	11550	11560	11560	11550	839
244	20240112	151500	1102644360	11550	11550	11550	11550	71
245	20240112	151400	1101824310	11560	11560	11560	11550	6
246	20240112	151300	1101754970	11560	11560	11560	11550	255
247	20240112	151200	1098809630	11560	11550	11560	11550	8
248	20240112	151100	1098717170	11550	11540	11560	11540	10
249	20240112	151000	1098601700	11540	11570	11570	11540	4279
250	20240112	150900	1049141440	11560	11570	11570	11560	853
251	20240112	150800	1039279320	11570	11570	11570	11560	161
252	20240112	150700	1037416590	11570	11560	11570	11560	5508
253	20240112	150600	973743880	11560	11560	11560	11560	167
254	20240112	150500	971813360	11550	11560	11560	11550	13
255	20240112	150400	971663100	11550	11560	11560	11550	9
256	20240112	150300	971559080	11560	11550	11560	11550	5
257	20240112	150200	971501300	11550	11550	11560	11550	446
258	20240112	150100	966349970	11560	11540	11560	11540	8
259	20240112	150000	966257560	11540	11540	11540	11540	576
260	20240112	145900	959610520	11540	11540	11540	11530	57
261	20240112	145800	958952760	11530	11530	11540	11530	133
262	20240112	145700	957419170	11530	11540	11540	11530	5
263	20240112	145600	957361490	11540	11550	11570	11540	2494
264	20240112	145500	928577210	11560	11560	11570	11560	262
265	20240112	145400	925548460	11560	11560	11560	11560	2
266	20240112	145300	925525340	11570	11560	11570	11560	5
267	20240112	145200	925467510	11570	11550	11570	11550	124
268	20240112	145100	924034060	11550	11560	11570	11550	68
269	20240112	145000	923247980	11570	11570	11570	11570	4
270	20240112	144900	923201700	11560	11570	11570	11560	15
271	20240112	144800	923028170	11550	11570	11570	11550	5
272	20240112	144700	922970360	11560	11570	11570	11550	8
273	20240112	144600	922877890	11550	11570	11570	11550	5
274	20240112	144500	922820080	11570	11550	11570	11550	17
275	20240112	144400	922623650	11550	11550	11550	11550	219
276	20240112	144300	920094200	11550	11550	11550	11540	59
277	20240112	144200	919412770	11550	11570	11570	11540	2730
278	20240112	144100	887867420	11580	11570	11580	11570	132
279	20240112	144000	886340050	11570	11580	11580	11570	1736
280	20240112	143900	866243190	11580	11590	11590	11580	8
281	20240112	143800	866150520	11580	11590	11590	11580	87
282	20240112	143700	865142210	11580	11590	11590	11580	8
283	20240112	143600	865049550	11580	11580	11590	11580	10
284	20240112	143500	864933720	11580	11600	11600	11580	318
285	20240112	143400	861247810	11600	11600	11600	11590	11
286	20240112	143300	861120250	11590	11590	11600	11590	22
287	20240112	143200	860865260	11600	11600	11600	11580	44
288	20240112	143100	860355330	11590	11580	11590	11580	5
289	20240112	143000	860297400	11590	11590	11590	11580	7
290	20240112	142900	860216300	11590	11580	11590	11580	5
291	20240112	142800	860158370	11590	11600	11600	11590	3
292	20240112	142700	860123580	11580	11600	11600	11580	57
293	20240112	142600	859462420	11580	11600	11600	11580	32
294	20240112	142500	859091270	11580	11590	11590	11580	57
295	20240112	142400	858430660	11580	11590	11590	11580	4
296	20240112	142300	858384320	11590	11580	11590	11580	22
297	20240112	142200	858129350	11590	11590	11590	11580	158
298	20240112	142100	856298150	11570	11570	11570	11570	2
299	20240112	142000	856275010	11570	11570	11570	11570	3
300	20240112	141900	856240300	11590	11590	11590	11570	13
301	20240112	141800	856089670	11580	11580	11580	11580	17
302	20240112	141700	855892810	11590	11590	11600	11570	66
303	20240112	141600	855127880	11590	11590	11590	11570	55
304	20240112	141500	854490470	11590	11580	11590	11570	4
305	20240112	141400	854444160	11580	11580	11580	11580	281
306	20240112	141300	851190180	11580	11590	11590	11580	60
307	20240112	141200	850494800	11590	11590	11590	11580	105
308	20240112	141100	849277880	11570	11570	11570	11570	2
309	20240112	141000	849254740	11570	11580	11580	11570	106
310	20240112	140900	848027290	11580	11580	11580	11580	311
311	20240112	140800	844425910	11570	11570	11570	11570	2
312	20240112	140700	844402770	11570	11570	11570	11570	1
313	20240112	140600	844391200	11570	11570	11580	11570	18
314	20240112	140500	844182790	11570	11580	11580	11570	12
315	20240112	140400	844043850	11580	11580	11580	11570	24
316	20240112	140300	843765960	11580	11570	11580	11570	46
317	20240112	140200	843233300	11570	11570	11570	11570	2
318	20240112	140100	843210160	11570	11570	11570	11570	101
319	20240112	140000	842041590	11570	11570	11570	11570	2
320	20240112	135900	842018450	11570	11580	11580	11570	22
321	20240112	135800	841763710	11570	11570	11570	11560	155
322	20240112	135700	839970390	11560	11560	11560	11560	2
323	20240112	135600	839947270	11550	11570	11570	11550	2401
324	20240112	135500	812196890	11570	11570	11570	11570	2
325	20240112	135400	812173750	11570	11570	11570	11570	1106
326	20240112	135300	799377330	11570	11570	11570	11570	2
327	20240112	135200	799354190	11570	11570	11570	11570	3
328	20240112	135100	799319480	11570	11570	11570	11570	7
329	20240112	135000	799238490	11570	11570	11570	11570	2
330	20240112	134900	799215350	11570	11580	11580	11570	2037
331	20240112	134800	775637710	11580	11590	11590	11580	89
332	20240112	134700	774606210	11590	11580	11590	11580	12
333	20240112	134600	774467150	11590	11580	11590	11580	7
334	20240112	134500	774386040	11580	11590	11590	11580	1386
335	20240112	134400	758334310	11590	11590	11590	11580	94
336	20240112	134300	757244870	11590	11590	11590	11580	404
337	20240112	134200	752564530	11580	11580	11590	11580	111
338	20240112	134100	751279070	11590	11580	11590	11580	53
339	20240112	134000	750664820	11590	11590	11590	11590	24
340	20240112	133900	750386660	11580	11590	11590	11580	22
341	20240112	133800	750131700	11590	11590	11590	11580	5
342	20240112	133700	750073770	11580	11580	11580	11580	2
343	20240112	133600	750050610	11590	11580	11590	11580	39
344	20240112	133500	749598970	11580	11580	11590	11580	32
345	20240112	133400	749228400	11580	11590	11590	11580	4
346	20240112	133300	749182060	11590	11580	11590	11580	17
347	20240112	133200	748985060	11590	11580	11590	11580	3
348	20240112	133100	748950310	11590	11580	11590	11580	7
349	20240112	133000	748869200	11580	11580	11580	11580	3
350	20240112	132900	748834460	11590	11590	11590	11590	164
351	20240112	132800	746933700	11590	11620	11620	11580	4177
352	20240112	132700	698513780	11610	11610	11610	11610	2
353	20240112	132600	698490560	11610	11610	11630	11610	13
354	20240112	132500	698339430	11630	11610	11630	11610	351
355	20240112	132400	694257340	11630	11610	11630	11610	20
356	20240112	132300	694025120	11610	11620	11620	11610	33
357	20240112	132200	693641680	11610	11620	11620	11610	5
358	20240112	132100	693583600	11600	11600	11600	11600	2
359	20240112	132000	693560400	11600	11600	11600	11600	3
360	20240112	131900	693525600	11610	11600	11610	11600	3
361	20240112	131800	693490790	11600	11600	11600	11600	0
362	20240112	131700	693490790	11600	11630	11630	11600	3054
363	20240112	131600	658038000	11620	11620	11620	11620	2
364	20240112	131500	658014760	11620	11630	11630	11620	145
365	20240112	131400	656328830	11630	11620	11630	11620	158
366	20240112	131300	654491320	11620	11620	11620	11620	0
367	20240112	131200	654491320	11620	11620	11620	11620	2
368	20240112	131100	654468080	11620	11620	11620	11620	3
369	20240112	131000	654433220	11620	11620	11620	11620	52
370	20240112	130900	653828980	11620	11620	11620	11620	2
371	20240112	130800	653805740	11620	11620	11620	11620	1
372	20240112	130700	653794120	11620	11640	11640	11620	1802
373	20240112	130600	632829840	11640	11650	11650	11640	102
374	20240112	130500	631641560	11650	11640	11650	11640	12
375	20240112	130400	631501780	11650	11650	11650	11650	13
376	20240112	130300	631350330	11640	11640	11640	11640	15
377	20240112	130200	631175730	11640	11640	11640	11640	0
378	20240112	130100	631175730	11640	11640	11640	11640	3
379	20240112	130000	631140810	11660	11640	11660	11640	15
380	20240112	125900	630966170	11630	11630	11630	11630	2
381	20240112	125800	630942910	11630	11630	11640	11630	4
382	20240112	125700	630896380	11640	11640	11640	11640	2
383	20240112	125600	630873100	11630	11630	11630	11630	2
384	20240112	125500	630849840	11620	11620	11620	11620	10
385	20240112	125400	630733640	11640	11620	11640	11620	3
386	20240112	125300	630698760	11620	11620	11620	11620	2
387	20240112	125200	630675520	11620	11620	11620	11620	181
388	20240112	125100	628572300	11640	11640	11640	11640	1
389	20240112	125000	628560660	11640	11670	11670	11640	60
390	20240112	124900	627860700	11670	11630	11670	11630	793
391	20240112	124800	618630030	11620	11620	11620	11620	3
392	20240112	124700	618595170	11620	11620	11620	11620	2
393	20240112	124600	618571930	11620	11620	11620	11620	1
394	20240112	124500	618560310	11620	11620	11620	11620	9
395	20240112	124400	618455730	11620	11620	11620	11620	2
396	20240112	124300	618432490	11620	11620	11620	11620	2
397	20240112	124200	618409250	11620	11620	11620	11620	3
398	20240112	124100	618374390	11630	11630	11630	11630	101
399	20240112	124000	617199760	11620	11620	11620	11620	12
400	20240112	123900	617060320	11620	11620	11620	11620	3
401	20240112	123800	617025460	11620	11630	11630	11620	31
402	20240112	123700	616664950	11620	11620	11620	11620	2
403	20240112	123600	616641710	11620	11620	11620	11620	9
404	20240112	123500	616537130	11620	11620	11620	11620	2
405	20240112	123400	616513890	11620	11620	11620	11620	183
406	20240112	123300	614387430	11620	11630	11630	11620	4
407	20240112	123200	614340940	11630	11640	11640	11630	1991
408	20240112	123100	591180420	11670	11640	11670	11640	10
409	20240112	123000	591063990	11640	11640	11640	11640	100
410	20240112	122900	589899990	11640	11660	11660	11640	2884
411	20240112	122800	556301170	11660	11660	11660	11660	2
412	20240112	122700	556277850	11660	11670	11670	11660	4
413	20240112	122600	556231200	11660	11670	11670	11660	16
414	20240112	122500	556044590	11670	11670	11670	11670	86
415	20240112	122400	555040970	11660	11660	11670	11660	1001
416	20240112	122300	543359330	11650	11660	11660	11650	502
417	20240112	122200	537507200	11670	11670	11670	11670	153
418	20240112	122100	535721690	11670	11670	11670	11670	12
419	20240112	122000	535581650	11670	11670	11670	11670	3
420	20240112	121900	535546640	11680	11680	11680	11680	8
421	20240112	121800	535453200	11660	11660	11660	11660	2
422	20240112	121700	535429880	11660	11680	11680	11660	65
423	20240112	121600	534671960	11660	11680	11680	11660	39
424	20240112	121500	534216580	11660	11660	11660	11660	2
425	20240112	121400	534193260	11660	11660	11660	11660	0
426	20240112	121300	534193260	11660	11660	11660	11660	2
427	20240112	121200	534169940	11680	11660	11680	11660	22
428	20240112	121100	533913200	11660	11660	11660	11660	3
429	20240112	121000	533878220	11660	11660	11660	11660	2
430	20240112	120900	533854900	11680	11680	11680	11660	32
431	20240112	120800	533481740	11660	11660	11680	11660	4
432	20240112	120700	533435080	11660	11660	11660	11660	11
433	20240112	120600	533306820	11660	11660	11660	11660	602
434	20240112	120500	526287500	11660	11660	11660	11660	3
435	20240112	120400	526252520	11670	11670	11670	11670	49
436	20240112	120300	525680690	11670	11670	11670	11670	100
437	20240112	120200	524513690	11670	11670	11670	11670	234
438	20240112	120100	521782910	11670	11670	11670	11670	102
439	20240112	120000	520592570	11670	11670	11680	11670	33
440	20240112	115900	520207450	11670	11670	11670	11670	2
441	20240112	115800	520184110	11670	11670	11670	11670	1
442	20240112	115700	520172440	11670	11670	11670	11670	211
443	20240112	115600	517710070	11670	11670	11670	11670	11
444	20240112	115500	517581700	11670	11670	11670	11670	2
445	20240112	115400	517558360	11670	11670	11670	11670	2
446	20240112	115300	517535020	11670	11680	11690	11670	605
447	20240112	115200	510473740	11670	11690	11690	11670	21
448	20240112	115100	510228470	11670	11670	11670	11670	2
449	20240112	115000	510205130	11670	11670	11670	11670	21
450	20240112	114900	509960060	11670	11670	11670	11670	3
451	20240112	114800	509925050	11670	11670	11670	11670	62
452	20240112	114700	509201510	11670	11670	11670	11670	29
453	20240112	114600	508863080	11670	11670	11670	11670	3
454	20240112	114500	508828070	11670	11670	11670	11670	2
455	20240112	114400	508804730	11670	11670	11670	11670	2
456	20240112	114300	508781390	11670	11670	11670	11670	12
457	20240112	114200	508641350	11670	11670	11670	11670	100
458	20240112	114100	507474350	11670	11670	11670	11670	2
459	20240112	114000	507451010	11670	11680	11690	11670	71
460	20240112	113900	506621310	11670	11670	11670	11670	2
461	20240112	113800	506597970	11670	11670	11670	11670	20
462	20240112	113700	506364570	11670	11670	11670	11670	2
463	20240112	113600	506341230	11670	11670	11670	11670	1
464	20240112	113500	506329560	11670	11670	11670	11670	2
465	20240112	113400	506306220	11670	11670	11670	11670	7
466	20240112	113300	506224530	11670	11670	11670	11670	33
467	20240112	113200	505839420	11670	11670	11670	11670	2
468	20240112	113100	505816080	11670	11670	11670	11670	0
469	20240112	113000	505816080	11670	11690	11690	11670	13
470	20240112	112900	505664170	11670	11670	11670	11670	2
471	20240112	112800	505640830	11670	11670	11670	11670	12
472	20240112	112700	505500790	11670	11680	11680	11670	395
473	20240112	112600	500890510	11680	11680	11680	11680	0
474	20240112	112500	500890510	11680	11690	11690	11680	5
475	20240112	112400	500832080	11680	11680	11680	11680	39
476	20240112	112300	500376560	11680	11680	11680	11680	2
477	20240112	112200	500353200	11680	11680	11680	11680	2
478	20240112	112100	500329840	11680	11680	11680	11680	2
479	20240112	112000	500306480	11680	11690	11690	11680	127
480	20240112	111900	498823110	11680	11670	11680	11670	82
481	20240112	111800	497865420	11670	11670	11670	11670	3
482	20240112	111700	497830410	11670	11670	11670	11670	82
483	20240112	111600	496873470	11680	11680	11680	11670	5
484	20240112	111500	496815090	11680	11680	11680	11680	111
485	20240112	111400	495518610	11670	11680	11680	11670	21
486	20240112	111300	495273470	11680	11680	11680	11670	157
487	20240112	111200	493439730	11680	11660	11680	11660	4
488	20240112	111100	493393060	11660	11660	11660	11660	3
489	20240112	111000	493358080	11670	11660	11670	11660	18
490	20240112	110900	493148150	11660	11680	11680	11660	1854
491	20240112	110800	471494990	11680	11680	11680	11680	3
492	20240112	110700	471459950	11690	11690	11690	11690	147
493	20240112	110600	469741520	11700	11720	11720	11700	1430
494	20240112	110500	452996220	11710	11690	11710	11690	105
495	20240112	110400	451766730	11690	11710	11710	11690	29
496	20240112	110300	451427260	11710	11680	11710	11680	3
497	20240112	110200	451392190	11680	11690	11690	11680	3
498	20240112	110100	451357140	11690	11690	11710	11680	8
499	20240112	110000	451263620	11680	11690	11690	11680	13
500	20240112	105900	451111750	11690	11680	11710	11680	12
501	20240112	105800	450971280	11680	11700	11700	11680	20
502	20240112	105700	450737320	11700	11710	11710	11700	102
503	20240112	105600	449542920	11710	11710	11720	11680	886
504	20240112	105500	439172180	11690	11700	11710	11680	646
505	20240112	105400	431609750	11700	11700	11700	11700	102
506	20240112	105300	430416350	11680	11680	11680	11680	0
507	20240112	105200	430416350	11680	11680	11700	11680	71
508	20240112	105100	429587050	11690	11690	11690	11690	38
509	20240112	105000	429142830	11690	11680	11690	11670	757
510	20240112	104900	420293720	11670	11690	11710	11670	2010
511	20240112	104800	396831830	11680	11680	11680	11680	0
512	20240112	104700	396831830	11680	11680	11680	11680	421
513	20240112	104600	391914550	11670	11680	11680	11670	192
514	20240112	104500	389672000	11680	11690	11690	11680	220
515	20240112	104400	387100310	11690	11700	11700	11690	341
516	20240112	104300	383113060	11700	11680	11700	11680	2
517	20240112	104200	383089680	11710	11710	11710	11710	0
518	20240112	104100	383089680	11710	11680	11720	11680	15
519	20240112	104000	382914210	11710	11670	11710	11670	288
520	20240112	103900	379541780	11710	11690	11710	11690	51
521	20240112	103800	378945570	11670	11680	11690	11670	301
522	20240112	103700	375429110	11670	11660	11670	11660	181
523	20240112	103600	373316850	11680	11670	11680	11660	853
524	20240112	103500	363362540	11670	11670	11670	11670	209
525	20240112	103400	360923510	11670	11680	11710	11670	36
526	20240112	103300	360503340	11670	11670	11720	11670	459
527	20240112	103200	355143070	11670	11670	11670	11670	40
528	20240112	103100	354676270	11680	11650	11680	11650	1003
529	20240112	103000	342982060	11640	11670	11680	11640	519
530	20240112	102900	336924710	11730	11640	11730	11640	1002
531	20240112	102800	325226090	11640	11600	11640	11600	319
532	20240112	102700	321515920	11600	11620	11630	11600	3
533	20240112	102600	321481070	11590	11600	11630	11590	149
534	20240112	102500	319751530	11590	11590	11590	11590	23
535	20240112	102400	319484960	11580	11590	11590	11580	5
536	20240112	102300	319427020	11590	11590	11590	11590	1
537	20240112	102200	319415430	11590	11590	11590	11590	2
538	20240112	102100	319392250	11590	11590	11590	11580	124
539	20240112	102000	317955100	11590	11590	11590	11590	55
540	20240112	101900	317317650	11580	11580	11580	11580	42
541	20240112	101800	316831290	11580	11580	11580	11580	384
542	20240112	101700	312384570	11590	11590	11590	11590	318
543	20240112	101600	308698950	11600	11600	11600	11600	0
544	20240112	101500	308698950	11600	11600	11600	11600	1
545	20240112	101400	308687350	11600	11600	11600	11600	3
546	20240112	101300	308652550	11600	11590	11600	11580	403
547	20240112	101200	303985260	11590	11610	11610	11590	14
548	20240112	101100	303822950	11610	11600	11610	11600	19
549	20240112	101000	303602370	11610	11600	11610	11590	189
550	20240112	100900	301410700	11600	11600	11600	11600	199
551	20240112	100800	299102300	11590	11590	11590	11590	6
552	20240112	100700	299032760	11580	11590	11590	11580	17
553	20240112	100600	298835800	11590	11590	11590	11590	500
554	20240112	100500	293040800	11590	11590	11590	11590	6
555	20240112	100400	292971260	11590	11610	11610	11590	393
556	20240112	100300	288416370	11590	11600	11600	11590	1760
557	20240112	100200	268006960	11600	11610	11610	11600	23
558	20240112	100100	267740020	11600	11610	11620	11600	283
559	20240112	100000	264454540	11610	11610	11610	11610	4
560	20240112	095900	264408100	11610	11610	11610	11610	77
561	20240112	095800	263514130	11610	11610	11610	11610	847
562	20240112	095700	253680460	11610	11610	11610	11610	108
563	20240112	095600	252426580	11610	11610	11620	11610	31
564	20240112	095500	252066470	11620	11620	11620	11620	54
565	20240112	095400	251438990	11620	11620	11620	11620	116
566	20240112	095300	250091070	11620	11620	11630	11620	870
567	20240112	095200	239981360	11630	11630	11630	11630	314
568	20240112	095100	236329540	11630	11630	11630	11630	541
569	20240112	095000	230037710	11640	11640	11640	11640	0
570	20240112	094900	230037710	11640	11640	11640	11640	106
571	20240112	094800	228803870	11630	11630	11630	11630	434
572	20240112	094700	223756450	11640	11640	11640	11640	10
573	20240112	094600	223640050	11640	11640	11640	11640	201
574	20240112	094500	221300410	11640	11640	11640	11640	32
575	20240112	094400	220927930	11640	11640	11640	11640	13
576	20240112	094300	220776610	11630	11630	11630	11630	136
577	20240112	094200	219194930	11630	11630	11630	11630	0
578	20240112	094100	219194930	11630	11630	11630	11630	248
579	20240112	094000	216310690	11630	11640	11640	11630	478
580	20240112	093900	210751310	11640	11640	11640	11640	53
581	20240112	093800	210134390	11630	11640	11640	11630	80
582	20240112	093700	209203280	11630	11650	11650	11630	1124
583	20240112	093600	196114840	11650	11650	11650	11650	15
584	20240112	093500	195940090	11660	11660	11660	11660	1214
585	20240112	093400	181784850	11660	11660	11660	11660	621
586	20240112	093300	174543990	11660	11660	11660	11660	59
587	20240112	093200	173856050	11670	11670	11670	11670	11
588	20240112	093100	173727680	11670	11670	11670	11670	30
589	20240112	093000	173377580	11670	11680	11680	11670	251
590	20240112	092900	170448310	11650	11650	11650	11650	8
591	20240112	092800	170355110	11670	11670	11670	11670	3
592	20240112	092700	170320100	11670	11670	11670	11670	120
593	20240112	092600	168919700	11670	11670	11670	11660	2113
594	20240112	092500	144280730	11670	11690	11690	11670	210
595	20240112	092400	141827160	11690	11680	11690	11660	622
596	20240112	092300	134557620	11680	11670	11680	11670	23
597	20240112	092200	134289000	11670	11670	11670	11670	107
598	20240112	092100	133040310	11670	11670	11670	11670	0
599	20240112	092000	133040310	11670	11670	11670	11670	276
600	20240112	091900	129819390	11670	11690	11690	11670	182
601	20240112	091800	127693750	11680	11690	11690	11670	983
602	20240112	091700	116216690	11690	11680	11690	11670	93
603	20240112	091600	115130690	11660	11660	11660	11660	19
604	20240112	091500	114909150	11660	11650	11660	11650	1098
605	20240112	091400	102107190	11650	11630	11650	11630	46
606	20240112	091300	101571960	11630	11630	11640	11620	377
607	20240112	091200	97186480	11620	11650	11660	11620	413
608	20240112	091100	92377890	11650	11640	11650	11640	110
609	20240112	091000	91097150	11640	11650	11650	11620	2483
610	20240112	090900	62194830	11650	11680	11680	11650	987
611	20240112	090800	50675370	11680	11680	11680	11670	148
612	20240112	090700	48947730	11680	11680	11680	11680	31
613	20240112	090600	48585650	11680	11720	11720	11680	1103
614	20240112	090500	35694700	11720	11700	11720	11700	170
615	20240112	090400	33703840	11730	11700	11730	11700	836
616	20240112	090300	23921630	11700	11740	11740	11700	738
617	20240112	090200	15266190	11750	11740	11760	11740	402
618	20240112	090100	10542550	11740	11680	11740	11680	284
619	20240112	090000	7223870	11740	11670	11740	11670	619