KissMeData/029460/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	191200	373527090	19140	19140	19140	19140	431
3	20240111	191100	373527090	19140	19140	19140	19140	0
4	20240111	191000	373527090	19140	19140	19140	19140	0
5	20240111	190900	373527090	19140	19140	19140	19140	0
6	20240111	190800	373527090	19140	19140	19140	19140	0
7	20240111	190700	373527090	19140	19140	19140	19140	0
8	20240111	190600	373527090	19140	19140	19140	19140	0
9	20240111	190500	373527090	19140	19140	19140	19140	0
10	20240111	190400	373527090	19140	19140	19140	19140	0
11	20240111	190300	373527090	19140	19140	19140	19140	0
12	20240111	190200	373527090	19140	19140	19140	19140	0
13	20240111	190100	373527090	19140	19140	19140	19140	0
14	20240111	190000	373527090	19140	19140	19140	19140	0
15	20240111	185900	373527090	19140	19140	19140	19140	0
16	20240111	185800	373527090	19140	19140	19140	19140	0
17	20240111	185700	373527090	19140	19140	19140	19140	0
18	20240111	185600	373527090	19140	19140	19140	19140	0
19	20240111	185500	373527090	19140	19140	19140	19140	0
20	20240111	185400	373527090	19140	19140	19140	19140	0
21	20240111	185300	373527090	19140	19140	19140	19140	0
22	20240111	185200	373527090	19140	19140	19140	19140	0
23	20240111	185100	373527090	19140	19140	19140	19140	0
24	20240111	185000	373527090	19140	19140	19140	19140	0
25	20240111	184900	373527090	19140	19140	19140	19140	0
26	20240111	184800	373527090	19140	19140	19140	19140	0
27	20240111	184700	373527090	19140	19140	19140	19140	0
28	20240111	184600	373527090	19140	19140	19140	19140	0
29	20240111	184500	373527090	19140	19140	19140	19140	0
30	20240111	184400	373527090	19140	19140	19140	19140	0
31	20240111	184300	373527090	19140	19140	19140	19140	0
32	20240111	184200	373527090	19140	19140	19140	19140	431
33	20240111	184100	373527090	19140	19140	19140	19140	0
34	20240111	184000	373527090	19140	19140	19140	19140	0
35	20240111	183900	373527090	19140	19140	19140	19140	0
36	20240111	183800	373527090	19140	19140	19140	19140	0
37	20240111	183700	373527090	19140	19140	19140	19140	0
38	20240111	183600	373527090	19140	19140	19140	19140	0
39	20240111	183500	373527090	19140	19140	19140	19140	0
40	20240111	183400	373527090	19140	19140	19140	19140	0
41	20240111	183300	373527090	19140	19140	19140	19140	0
42	20240111	183200	373527090	19140	19140	19140	19140	0
43	20240111	183100	373527090	19140	19140	19140	19140	0
44	20240111	183000	373527090	19140	19140	19140	19140	0
45	20240111	182900	373527090	19140	19140	19140	19140	0
46	20240111	182800	373527090	19140	19140	19140	19140	0
47	20240111	182700	373527090	19140	19140	19140	19140	0
48	20240111	182600	373527090	19140	19140	19140	19140	0
49	20240111	182500	373527090	19140	19140	19140	19140	0
50	20240111	182400	373527090	19140	19140	19140	19140	0
51	20240111	182300	373527090	19140	19140	19140	19140	0
52	20240111	182200	373527090	19140	19140	19140	19140	0
53	20240111	182100	373527090	19140	19140	19140	19140	0
54	20240111	182000	373527090	19140	19140	19140	19140	0
55	20240111	181900	373527090	19140	19140	19140	19140	0
56	20240111	181800	373527090	19140	19140	19140	19140	0
57	20240111	181700	373527090	19140	19140	19140	19140	0
58	20240111	181600	373527090	19140	19140	19140	19140	0
59	20240111	181500	373527090	19140	19140	19140	19140	0
60	20240111	181400	373527090	19140	19140	19140	19140	0
61	20240111	181300	373527090	19140	19140	19140	19140	0
62	20240111	181200	373527090	19140	19140	19140	19140	431
63	20240111	181100	373527090	19140	19140	19140	19140	0
64	20240111	181000	373527090	19140	19140	19140	19140	0
65	20240111	180900	373527090	19140	19140	19140	19140	0
66	20240111	180800	373527090	19140	19140	19140	19140	0
67	20240111	180700	373527090	19140	19140	19140	19140	0
68	20240111	180600	373527090	19140	19140	19140	19140	0
69	20240111	180500	373527090	19140	19140	19140	19140	0
70	20240111	180400	373527090	19140	19140	19140	19140	0
71	20240111	180300	373527090	19140	19140	19140	19140	0
72	20240111	180200	373527090	19140	19140	19140	19140	0
73	20240111	180100	373527090	19140	19140	19140	19140	0
74	20240111	180000	373527090	19140	19140	19140	19140	0
75	20240111	175900	373527090	19140	19140	19140	19140	0
76	20240111	175800	373527090	19140	19140	19140	19140	0
77	20240111	175700	373527090	19140	19140	19140	19140	0
78	20240111	175600	373527090	19140	19140	19140	19140	0
79	20240111	175500	373527090	19140	19140	19140	19140	0
80	20240111	175400	373527090	19140	19140	19140	19140	0
81	20240111	175300	373527090	19140	19140	19140	19140	0
82	20240111	175200	373527090	19140	19140	19140	19140	0
83	20240111	175100	373527090	19140	19140	19140	19140	0
84	20240111	175000	373527090	19140	19140	19140	19140	0
85	20240111	174900	373527090	19140	19140	19140	19140	0
86	20240111	174800	373527090	19140	19140	19140	19140	0
87	20240111	174700	373527090	19140	19140	19140	19140	0
88	20240111	174600	373527090	19140	19140	19140	19140	0
89	20240111	174500	373527090	19140	19140	19140	19140	0
90	20240111	174400	373527090	19140	19140	19140	19140	0
91	20240111	174300	373527090	19140	19140	19140	19140	0
92	20240111	174200	373527090	19140	19140	19140	19140	431
93	20240111	174100	373527090	19140	19140	19140	19140	0
94	20240111	174000	373527090	19140	19140	19140	19140	0
95	20240111	173900	373527090	19140	19140	19140	19140	0
96	20240111	173800	373527090	19140	19140	19140	19140	0
97	20240111	173700	373527090	19140	19140	19140	19140	0
98	20240111	173600	373527090	19140	19140	19140	19140	0
99	20240111	173500	373527090	19140	19140	19140	19140	0
100	20240111	173400	373527090	19140	19140	19140	19140	0
101	20240111	173300	373527090	19140	19140	19140	19140	0
102	20240111	173200	373527090	19140	19140	19140	19140	0
103	20240111	173100	373527090	19140	19140	19140	19140	0
104	20240111	173000	373527090	19140	19140	19140	19140	0
105	20240111	172900	373527090	19140	19140	19140	19140	0
106	20240111	172800	373527090	19140	19140	19140	19140	0
107	20240111	172700	373527090	19140	19140	19140	19140	0
108	20240111	172600	373527090	19140	19140	19140	19140	0
109	20240111	172500	373527090	19140	19140	19140	19140	0
110	20240111	172400	373527090	19140	19140	19140	19140	0
111	20240111	172300	373527090	19140	19140	19140	19140	0
112	20240111	172200	373527090	19140	19140	19140	19140	0
113	20240111	172100	373527090	19140	19140	19140	19140	0
114	20240111	172000	373527090	19140	19140	19140	19140	0
115	20240111	171900	373527090	19140	19140	19140	19140	0
116	20240111	171800	373527090	19140	19140	19140	19140	0
117	20240111	171700	373527090	19140	19140	19140	19140	0
118	20240111	171600	373527090	19140	19140	19140	19140	0
119	20240111	171500	373527090	19140	19140	19140	19140	0
120	20240111	171400	373527090	19140	19140	19140	19140	0
121	20240111	171300	373527090	19140	19140	19140	19140	0
122	20240111	171200	373527090	19140	19140	19140	19140	431
123	20240111	171100	373527090	19140	19140	19140	19140	0
124	20240111	171000	373527090	19140	19140	19140	19140	0
125	20240111	170900	373527090	19140	19140	19140	19140	0
126	20240111	170800	373527090	19140	19140	19140	19140	0
127	20240111	170700	373527090	19140	19140	19140	19140	0
128	20240111	170600	373527090	19140	19140	19140	19140	0
129	20240111	170500	373527090	19140	19140	19140	19140	0
130	20240111	170400	373527090	19140	19140	19140	19140	0
131	20240111	170300	373527090	19140	19140	19140	19140	0
132	20240111	170200	373527090	19140	19140	19140	19140	0
133	20240111	170100	373527090	19140	19140	19140	19140	0
134	20240111	170000	373527090	19140	19140	19140	19140	0
135	20240111	165900	373527090	19140	19140	19140	19140	0
136	20240111	165800	373527090	19140	19140	19140	19140	0
137	20240111	165700	373527090	19140	19140	19140	19140	0
138	20240111	165600	373527090	19140	19140	19140	19140	0
139	20240111	165500	373527090	19140	19140	19140	19140	0
140	20240111	165400	373527090	19140	19140	19140	19140	0
141	20240111	165300	373527090	19140	19140	19140	19140	0
142	20240111	165200	373527090	19140	19140	19140	19140	0
143	20240111	165100	373527090	19140	19140	19140	19140	0
144	20240111	165000	373527090	19140	19140	19140	19140	0
145	20240111	164900	373527090	19140	19140	19140	19140	0
146	20240111	164800	373527090	19140	19140	19140	19140	0
147	20240111	164700	373527090	19140	19140	19140	19140	0
148	20240111	164600	373527090	19140	19140	19140	19140	0
149	20240111	164500	373527090	19140	19140	19140	19140	0
150	20240111	164400	373527090	19140	19140	19140	19140	0
151	20240111	164300	373527090	19140	19140	19140	19140	0
152	20240111	164200	373527090	19140	19140	19140	19140	431
153	20240111	164100	373527090	19140	19140	19140	19140	0
154	20240111	164000	373527090	19140	19140	19140	19140	0
155	20240111	163900	373527090	19140	19140	19140	19140	0
156	20240111	163800	373527090	19140	19140	19140	19140	0
157	20240111	163700	373527090	19140	19140	19140	19140	0
158	20240111	163600	373527090	19140	19140	19140	19140	0
159	20240111	163500	373527090	19140	19140	19140	19140	0
160	20240111	163400	373527090	19140	19140	19140	19140	0
161	20240111	163300	373527090	19140	19140	19140	19140	0
162	20240111	163200	373527090	19140	19140	19140	19140	0
163	20240111	163100	373527090	19140	19140	19140	19140	0
164	20240111	163000	373527090	19140	19140	19140	19140	0
165	20240111	162900	373527090	19140	19140	19140	19140	0
166	20240111	162800	373527090	19140	19140	19140	19140	0
167	20240111	162700	373527090	19140	19140	19140	19140	0
168	20240111	162600	373527090	19140	19140	19140	19140	0
169	20240111	162500	373527090	19140	19140	19140	19140	0
170	20240111	162400	373527090	19140	19140	19140	19140	0
171	20240111	162300	373527090	19140	19140	19140	19140	0
172	20240111	162200	373527090	19140	19140	19140	19140	0
173	20240111	162100	373527090	19140	19140	19140	19140	0
174	20240111	162000	373527090	19140	19140	19140	19140	0
175	20240111	161900	373527090	19140	19140	19140	19140	0
176	20240111	161800	373527090	19140	19140	19140	19140	0
177	20240111	161700	373527090	19140	19140	19140	19140	0
178	20240111	161600	373527090	19140	19140	19140	19140	0
179	20240111	161500	373527090	19140	19140	19140	19140	0
180	20240111	161400	373527090	19140	19140	19140	19140	0
181	20240111	161300	373527090	19140	19140	19140	19140	0
182	20240111	161200	373527090	19140	19140	19140	19140	431
183	20240111	161100	373527090	19140	19140	19140	19140	0
184	20240111	161000	373527090	19140	19140	19140	19140	0
185	20240111	160900	373527090	19140	19140	19140	19140	0
186	20240111	160800	373527090	19140	19140	19140	19140	0
187	20240111	160700	373527090	19140	19140	19140	19140	0
188	20240111	160600	373527090	19140	19140	19140	19140	0
189	20240111	160500	373527090	19140	19140	19140	19140	0
190	20240111	160400	373527090	19140	19140	19140	19140	0
191	20240111	160300	373527090	19140	19140	19140	19140	0
192	20240111	160200	373527090	19140	19140	19140	19140	0
193	20240111	160100	373527090	19140	19140	19140	19140	0
194	20240111	160000	373527090	19140	19140	19140	19140	0
195	20240111	155900	373527090	19140	19140	19140	19140	0
196	20240111	155800	373527090	19140	19140	19140	19140	0
197	20240111	155700	373527090	19140	19140	19140	19140	0
198	20240111	155600	373527090	19140	19140	19140	19140	0
199	20240111	155500	373527090	19140	19140	19140	19140	0
200	20240111	155400	373527090	19140	19140	19140	19140	0
201	20240111	155300	373527090	19140	19140	19140	19140	0
202	20240111	155200	373527090	19140	19140	19140	19140	0
203	20240111	155100	373527090	19140	19140	19140	19140	0
204	20240111	155000	373527090	19140	19140	19140	19140	0
205	20240111	154900	373527090	19140	19140	19140	19140	0
206	20240111	154800	373527090	19140	19140	19140	19140	0
207	20240111	154700	373527090	19140	19140	19140	19140	0
208	20240111	154600	373527090	19140	19140	19140	19140	0
209	20240111	154500	373527090	19140	19140	19140	19140	0
210	20240111	154400	373527090	19140	19140	19140	19140	0
211	20240111	154300	373527090	19140	19140	19140	19140	0
212	20240111	154200	373527090	19140	19140	19140	19140	431
213	20240111	154100	373527090	19140	19140	19140	19140	0
214	20240111	154000	373527090	19140	19140	19140	19140	0
215	20240111	153900	373527090	19140	19140	19140	19140	0
216	20240111	153800	373527090	19140	19140	19140	19140	0
217	20240111	153700	373527090	19140	19140	19140	19140	0
218	20240111	153600	373527090	19140	19140	19140	19140	0
219	20240111	153500	373527090	19140	19140	19140	19140	0
220	20240111	153400	373527090	19140	19140	19140	19140	0
221	20240111	153300	373527090	19140	19140	19140	19140	0
222	20240111	153200	373527090	19140	19140	19140	19140	0
223	20240111	153100	373527090	19140	19140	19140	19140	0
224	20240111	153000	373527090	19140	19140	19140	19140	431
225	20240111	152900	365277750	19060	19060	19060	19060	0
226	20240111	152800	365277750	19060	19060	19060	19060	0
227	20240111	152700	365277750	19060	19060	19060	19060	0
228	20240111	152600	365277750	19060	19060	19060	19060	0
229	20240111	152500	365277750	19060	19060	19060	19060	0
230	20240111	152400	365277750	19060	19060	19060	19060	0
231	20240111	152300	365277750	19060	19060	19060	19060	0
232	20240111	152200	365277750	19060	19060	19060	19060	0
233	20240111	152100	365277750	19060	19060	19060	19060	0
234	20240111	152000	365277750	19060	19060	19060	19060	0
235	20240111	151900	365277750	19060	19060	19140	19020	493
236	20240111	151800	355859200	19060	19060	19060	19060	2
237	20240111	151700	355821080	19040	19040	19040	19040	1
238	20240111	151600	355802040	19060	19060	19060	19060	3
239	20240111	151500	355744860	19060	19040	19060	19040	7
240	20240111	151400	355611460	19060	19060	19060	19060	0
241	20240111	151300	355611460	19060	19060	19060	19060	7
242	20240111	151200	355478040	19060	19030	19060	19030	9
243	20240111	151100	355306590	19020	19020	19020	19020	0
244	20240111	151000	355306590	19020	19020	19020	19020	42
245	20240111	150900	354507750	19010	19000	19010	19000	362
246	20240111	150800	347627500	19000	19000	19000	19000	4
247	20240111	150700	347551500	19000	19000	19000	19000	0
248	20240111	150600	347551500	19000	19000	19000	19000	0
249	20240111	150500	347551500	19000	19000	19000	19000	2
250	20240111	150400	347513500	19000	19000	19000	19000	0
251	20240111	150300	347513500	19000	19000	19000	19000	15
252	20240111	150200	347228500	19000	19000	19000	19000	0
253	20240111	150100	347228500	19000	19000	19000	19000	0
254	20240111	150000	347228500	19000	19000	19000	19000	0
255	20240111	145900	347228500	19000	18990	19000	18990	33
256	20240111	145800	346601630	19000	19000	19000	19000	7
257	20240111	145700	346468630	19000	19000	19000	19000	21
258	20240111	145600	346069630	18990	18990	18990	18990	0
259	20240111	145500	346069630	18990	18990	18990	18990	5
260	20240111	145400	345974680	19000	19000	19000	19000	25
261	20240111	145300	345499680	18990	18990	18990	18990	0
262	20240111	145200	345499680	18990	18990	18990	18990	0
263	20240111	145100	345499680	18990	19000	19000	18990	25
264	20240111	145000	345024730	19000	19000	19000	19000	23
265	20240111	144900	344587730	19010	19010	19010	19010	0
266	20240111	144800	344587730	19010	19030	19030	19000	53
267	20240111	144700	343580010	19030	19050	19060	19030	186
268	20240111	144600	340039870	19060	19110	19110	19030	1182
269	20240111	144500	317501010	19120	19110	19120	19110	69
270	20240111	144400	316182210	19140	19120	19140	19120	20
271	20240111	144300	315799650	19130	19110	19130	19110	20
272	20240111	144200	315417210	19110	19090	19110	19090	25
273	20240111	144100	314939710	19090	19080	19090	19080	30
274	20240111	144000	314367060	19090	19090	19090	19090	30
275	20240111	143900	313794360	19090	19090	19090	19090	20
276	20240111	143800	313412560	19090	19090	19090	19090	25
277	20240111	143700	312935310	19080	19090	19100	19080	109
278	20240111	143600	310855250	19090	19080	19090	19070	114
279	20240111	143500	308679130	19100	19090	19100	19090	96
280	20240111	143400	306846370	19090	19070	19090	19070	28
281	20240111	143300	306312040	19070	19060	19070	19060	20
282	20240111	143200	305930670	19060	19050	19060	19050	20
283	20240111	143100	305549590	19050	19040	19050	19040	30
284	20240111	143000	304978140	19050	19040	19050	19040	20
285	20240111	142900	304597240	19030	19030	19030	19030	0
286	20240111	142800	304597240	19030	19020	19030	19020	33
287	20240111	142700	303969440	19010	19000	19010	19000	25
288	20240111	142600	303494240	19010	19010	19010	19010	21
289	20240111	142500	303095030	19010	19010	19010	19010	18
290	20240111	142400	302752850	19010	19010	19010	19010	20
291	20240111	142300	302372650	19000	19010	19010	19000	25
292	20240111	142200	301897450	19010	19010	19010	19010	0
293	20240111	142100	301897450	19010	19000	19010	19000	20
294	20240111	142000	301517270	19000	19000	19000	19000	23
295	20240111	141900	301080270	19010	19000	19010	19000	38
296	20240111	141800	300358070	19010	19010	19010	19010	20
297	20240111	141700	299977870	19000	19000	19000	19000	48
298	20240111	141600	299065870	18990	18990	18990	18990	5
299	20240111	141500	298970920	18990	18980	18990	18980	133
300	20240111	141400	296446510	18980	18980	18980	18980	38
301	20240111	141300	295725270	18970	18970	18970	18970	0
302	20240111	141200	295725270	18970	18980	18980	18970	38
303	20240111	141100	295004080	18980	18980	18980	18980	20
304	20240111	141000	294624480	18970	18970	18970	18970	1
305	20240111	140900	294605510	18980	18970	18980	18970	26
306	20240111	140800	294112080	18980	18980	18980	18980	43
307	20240111	140700	293295940	18980	18980	18980	18980	0
308	20240111	140600	293295940	18980	18970	18980	18970	22
309	20240111	140500	292878400	18970	18970	18970	18970	5
310	20240111	140400	292783550	18980	18980	18980	18980	0
311	20240111	140300	292783550	18980	18960	18980	18950	120
312	20240111	140200	290508760	18980	18970	18980	18970	20
313	20240111	140100	290129210	18980	18980	18980	18970	262
314	20240111	140000	285158450	18960	18960	18960	18960	0
315	20240111	135900	285158450	18960	18980	18980	18960	68
316	20240111	135800	283869090	18980	18980	18980	18980	5
317	20240111	135700	283774190	18990	18990	18990	18990	0
318	20240111	135600	283774190	18990	18990	18990	18990	18
319	20240111	135500	283432370	18980	18980	18980	18980	5
320	20240111	135400	283337470	18990	18990	18990	18990	35
321	20240111	135300	282672820	18990	18990	18990	18990	0
322	20240111	135200	282672820	18990	18990	18990	18990	0
323	20240111	135100	282672820	18990	18990	18990	18990	20
324	20240111	135000	282293020	19000	19000	19000	19000	0
325	20240111	134900	282293020	19000	19000	19000	19000	19
326	20240111	134800	281932020	18990	18980	18990	18980	25
327	20240111	134700	281457320	18980	18970	18980	18970	22
328	20240111	134600	281039820	18960	18960	18960	18960	0
329	20240111	134500	281039820	18960	18950	18960	18950	32
330	20240111	134400	280433250	18940	18940	18940	18940	5
331	20240111	134300	280338550	18940	18940	18940	18940	4
332	20240111	134200	280262790	18940	18940	18940	18940	12
333	20240111	134100	280035510	18940	18940	18940	18940	22
334	20240111	134000	279618830	18940	18940	18940	18940	0
335	20240111	133900	279618830	18940	18940	18940	18940	5
336	20240111	133800	279524130	18920	18920	18920	18920	0
337	20240111	133700	279524130	18920	18940	18940	18920	39
338	20240111	133600	278785740	18940	18920	18940	18920	311
339	20240111	133500	272898470	18910	18920	18920	18910	11
340	20240111	133400	272690450	18920	18920	18920	18920	14
341	20240111	133300	272425570	18910	18920	18920	18910	26
342	20240111	133200	271933700	18920	18920	18920	18920	7
343	20240111	133100	271801260	18930	18930	18930	18930	10
344	20240111	133000	271611960	18930	18940	18940	18930	31
345	20240111	132900	271024970	18950	18950	18950	18950	1
346	20240111	132800	271006020	18950	18970	18970	18950	47
347	20240111	132700	270114530	18980	18980	18980	18980	0
348	20240111	132600	270114530	18980	18980	18980	18980	0
349	20240111	132500	270114530	18980	18980	18980	18980	0
350	20240111	132400	270114530	18980	18910	18980	18910	704
351	20240111	132300	256784270	18920	18910	18920	18910	9
352	20240111	132200	256614040	18920	18910	18920	18910	103
353	20240111	132100	254666280	18910	18910	18910	18910	105
354	20240111	132000	252680730	18910	18920	18920	18910	310
355	20240111	131900	246818030	18920	18930	18930	18920	257
356	20240111	131800	241954170	18930	18930	18930	18930	50
357	20240111	131700	241007670	18930	18930	18930	18930	52
358	20240111	131600	240023310	18940	18950	18950	18940	139
359	20240111	131500	237390620	18950	18950	18950	18950	0
360	20240111	131400	237390620	18950	18950	18950	18950	0
361	20240111	131300	237390620	18950	18950	18950	18940	33
362	20240111	131200	236765300	18950	18970	18970	18950	183
363	20240111	131100	233295990	18980	18980	18980	18980	11
364	20240111	131000	233087210	18970	18980	18980	18970	40
365	20240111	130900	232328210	18980	18980	18990	18980	82
366	20240111	130800	230771840	18990	18980	18990	18980	11
367	20240111	130700	230563050	18990	18990	18990	18990	21
368	20240111	130600	230164260	18990	18990	18990	18990	34
369	20240111	130500	229518600	19000	19000	19000	19000	20
370	20240111	130400	229138600	19020	19020	19020	19020	5
371	20240111	130300	229043500	18980	19030	19030	18980	2186
372	20240111	130200	187499660	19040	19040	19040	19040	133
373	20240111	130100	184967340	19050	19050	19050	19050	0
374	20240111	130000	184967340	19050	19050	19050	19050	21
375	20240111	125900	184567290	19050	19050	19060	19050	50
376	20240111	125800	183614590	19050	19070	19070	19050	281
377	20240111	125700	178257210	19080	19080	19080	19080	0
378	20240111	125600	178257210	19080	19080	19080	19080	21
379	20240111	125500	177856530	19070	19070	19070	19070	24
380	20240111	125400	177398850	19080	19100	19100	19080	15
381	20240111	125300	177112430	19100	19090	19100	19090	15
382	20240111	125200	176826070	19090	19090	19090	19090	0
383	20240111	125100	176826070	19090	19100	19100	19090	10
384	20240111	125000	176635080	19100	19100	19100	19100	13
385	20240111	124900	176386780	19100	19100	19100	19100	0
386	20240111	124800	176386780	19100	19080	19100	19080	33
387	20240111	124700	175756980	19080	19070	19080	19070	22
388	20240111	124600	175337390	19070	19070	19070	19070	3
389	20240111	124500	175280180	19070	19070	19070	19070	0
390	20240111	124400	175280180	19070	19060	19070	19060	29
391	20240111	124300	174727240	19070	19070	19070	19070	14
392	20240111	124200	174460260	19070	19070	19070	19060	22
393	20240111	124100	174040730	19070	19070	19070	19070	1
394	20240111	124000	174021660	19060	19070	19070	19060	6
395	20240111	123900	173907290	19070	19070	19070	19070	22
396	20240111	123800	173487750	19070	19070	19070	19070	1
397	20240111	123700	173468680	19070	19060	19070	19060	51
398	20240111	123600	172496590	19070	19070	19070	19070	18
399	20240111	123500	172153330	19070	19080	19080	19070	427
400	20240111	123400	164009530	19090	19090	19090	19090	0
401	20240111	123300	164009530	19090	19090	19100	19090	33
402	20240111	123200	163379350	19090	19090	19090	19090	10
403	20240111	123100	163188450	19090	19090	19090	19090	0
404	20240111	123000	163188450	19090	19090	19090	19090	29
405	20240111	122900	162634840	19100	19100	19100	19100	1
406	20240111	122800	162615740	19110	19110	19110	19110	11
407	20240111	122700	162405530	19110	19110	19110	19110	10
408	20240111	122600	162214430	19100	19120	19120	19100	105
409	20240111	122500	160208450	19120	19120	19120	19120	0
410	20240111	122400	160208450	19120	19120	19120	19120	3
411	20240111	122300	160151090	19120	19120	19120	19120	3
412	20240111	122200	160093730	19130	19130	19130	19130	0
413	20240111	122100	160093730	19130	19130	19130	19130	21
414	20240111	122000	159692000	19120	19120	19120	19120	0
415	20240111	121900	159692000	19120	19130	19130	19120	30
416	20240111	121800	159118220	19130	19130	19130	19130	0
417	20240111	121700	159118220	19130	19130	19130	19130	0
418	20240111	121600	159118220	19130	19130	19130	19130	22
419	20240111	121500	158697360	19120	19120	19120	19120	6
420	20240111	121400	158582640	19120	19120	19120	19120	3
421	20240111	121300	158525280	19110	19110	19110	19110	6
422	20240111	121200	158410620	19100	19110	19110	19100	33
423	20240111	121100	157780310	19110	19110	19110	19110	0
424	20240111	121000	157780310	19110	19130	19130	19110	325
425	20240111	120900	151568760	19140	19150	19150	19140	272
426	20240111	120800	146360150	19170	19170	19170	19170	0
427	20240111	120700	146360150	19170	19170	19170	19170	32
428	20240111	120600	145746710	19160	19160	19160	19160	0
429	20240111	120500	145746710	19160	19160	19160	19160	9
430	20240111	120400	145574270	19160	19160	19160	19160	0
431	20240111	120300	145574270	19160	19160	19160	19160	19
432	20240111	120200	145210230	19170	19170	19170	19170	13
433	20240111	120100	144961020	19170	19170	19170	19170	6
434	20240111	120000	144846000	19170	19170	19170	19170	28
435	20240111	115900	144309240	19170	19170	19170	19170	21
436	20240111	115800	143906670	19170	19170	19170	19170	36
437	20240111	115700	143216550	19180	19180	19180	19180	6
438	20240111	115600	143101470	19180	19180	19180	19180	21
439	20240111	115500	142698690	19180	19170	19180	19170	7
440	20240111	115400	142564440	19190	19190	19190	19190	3
441	20240111	115300	142506870	19200	19170	19200	19170	38
442	20240111	115200	141778230	19220	19190	19220	19190	42
443	20240111	115100	140972160	19230	19220	19230	19220	34
444	20240111	115000	140318400	19230	19230	19230	19230	3
445	20240111	114900	140260710	19240	19240	19240	19240	6
446	20240111	114800	140145270	19230	19240	19240	19230	89
447	20240111	114700	138433770	19240	19230	19240	19230	11
448	20240111	114600	138222190	19240	19240	19240	19240	4
449	20240111	114500	138145230	19240	19240	19240	19240	6
450	20240111	114400	138029790	19230	19220	19230	19220	9
451	20240111	114300	137856780	19230	19230	19230	19230	5
452	20240111	114200	137760630	19230	19230	19230	19230	4
453	20240111	114100	137683710	19230	19210	19230	19210	85
454	20240111	114000	136049330	19210	19200	19210	19200	10
455	20240111	113900	135857290	19210	19210	19210	19210	4
456	20240111	113800	135780450	19200	19200	19200	19200	13
457	20240111	113700	135530850	19200	19200	19200	19200	5
458	20240111	113600	135434850	19190	19190	19200	19190	26
459	20240111	113500	134935870	19190	19190	19190	19190	4
460	20240111	113400	134859110	19190	19190	19190	19190	5
461	20240111	113300	134763160	19190	19180	19190	19180	11
462	20240111	113200	134552130	19190	19190	19190	19190	4
463	20240111	113100	134475370	19190	19190	19190	19190	5
464	20240111	113000	134379420	19180	19180	19180	19180	28
465	20240111	112900	133842380	19180	19190	19190	19180	10
466	20240111	112800	133650540	19190	19190	19190	19190	5
467	20240111	112700	133554590	19190	19180	19190	19180	15
468	20240111	112600	133266840	19180	19180	19180	19180	4
469	20240111	112500	133190120	19190	19180	19190	19180	6
470	20240111	112400	133074990	19180	19180	19180	19180	3
471	20240111	112300	133017450	19180	19170	19180	19170	23
472	20240111	112200	132576490	19180	19180	19180	19180	4
473	20240111	112100	132499770	19190	19170	19190	19170	21
474	20240111	112000	132097080	19170	19190	19190	19170	5
475	20240111	111900	132001150	19190	19170	19190	19170	32
476	20240111	111800	131387390	19180	19180	19180	19180	3
477	20240111	111700	131329850	19180	19180	19180	19180	5
478	20240111	111600	131233950	19180	19180	19180	19180	13
479	20240111	111500	130984610	19170	19170	19170	19160	29
480	20240111	111400	130428740	19170	19170	19170	19170	3
481	20240111	111300	130371230	19170	19160	19170	19160	19
482	20240111	111200	130007130	19160	19160	19160	19160	3
483	20240111	111100	129949650	19160	19170	19170	19160	17
484	20240111	111000	129623880	19170	19170	19180	19170	24
485	20240111	110900	129163760	19170	19170	19180	19170	15
486	20240111	110800	128876150	19170	19170	19170	19170	3
487	20240111	110700	128818640	19180	19160	19180	19160	28
488	20240111	110600	128281820	19160	19160	19160	19160	4
489	20240111	110500	128205180	19170	19160	19170	19160	21
490	20240111	110400	127802770	19170	19160	19170	19160	19
491	20240111	110300	127438690	19160	19160	19160	19160	13
492	20240111	110200	127189610	19160	19160	19160	19160	4
493	20240111	110100	127112970	19160	19150	19160	19140	20
494	20240111	110000	126729940	19160	19180	19180	19160	9
495	20240111	105900	126557400	19180	19170	19180	19170	20
496	20240111	105800	126173950	19170	19170	19170	19170	11
497	20240111	105700	125963080	19180	19180	19180	19180	5
498	20240111	105600	125867180	19190	19190	19190	19160	85
499	20240111	105500	124237500	19190	19190	19190	19190	4
500	20240111	105400	124160740	19190	19190	19190	19190	5
501	20240111	105300	124064790	19110	19140	19190	19110	386
502	20240111	105200	116681910	19150	19220	19220	19150	556
503	20240111	105100	106016560	19230	19240	19240	19230	242
504	20240111	105000	101362850	19250	19230	19250	19230	6
505	20240111	104900	101247410	19250	19240	19250	19240	20
506	20240111	104800	100862560	19240	19240	19240	19240	3
507	20240111	104700	100804840	19230	19190	19230	19180	27
508	20240111	104600	100286500	19190	19190	19190	19190	3
509	20240111	104500	100228930	19170	19170	19170	19170	2
510	20240111	104400	100190590	19170	19160	19170	19160	8
511	20240111	104300	100037280	19160	19160	19160	19160	6
512	20240111	104200	99922320	19160	19160	19160	19160	3
513	20240111	104100	99864840	19150	19140	19150	19140	24
514	20240111	104000	99405440	19130	19130	19130	19130	6
515	20240111	103900	99290660	19140	19140	19140	19140	6
516	20240111	103800	99175820	19140	19140	19140	19140	24
517	20240111	103700	98716460	19140	19140	19140	19140	6
518	20240111	103600	98601620	19140	19150	19150	19140	11
519	20240111	103500	98391050	19150	19150	19150	19150	24
520	20240111	103400	97931450	19150	19150	19150	19150	4
521	20240111	103300	97854850	19150	19140	19150	19140	11
522	20240111	103200	97644260	19150	19150	19150	19150	24
523	20240111	103100	97184660	19150	19150	19150	19150	4
524	20240111	103000	97108060	19150	19150	19150	19150	65
525	20240111	102900	95863310	19140	19150	19150	19140	18
526	20240111	102800	95518740	19150	19150	19150	19150	4
527	20240111	102700	95442140	19150	19150	19150	19150	25
528	20240111	102600	94963390	19140	19140	19140	19140	14
529	20240111	102500	94695430	19120	19160	19160	19120	74
530	20240111	102400	93279440	19160	19160	19160	19160	4
531	20240111	102300	93202800	19150	19150	19150	19150	4
532	20240111	102200	93126200	19140	19150	19150	19140	11
533	20240111	102100	92915610	19150	19140	19150	19140	23
534	20240111	102000	92475340	19140	19140	19140	19140	4
535	20240111	101900	92398780	19140	19140	19140	19140	5
536	20240111	101800	92303080	19130	19140	19140	19130	10
537	20240111	101700	92111740	19140	19140	19140	19140	4
538	20240111	101600	92035180	19130	19120	19130	19120	119
539	20240111	101500	89759550	19120	19130	19130	19120	28
540	20240111	101400	89224130	19130	19130	19130	19130	3
541	20240111	101300	89166740	19110	19130	19130	19110	136
542	20240111	101200	86567570	19130	19130	19130	19130	22
543	20240111	101100	86146710	19120	19130	19130	19120	12
544	20240111	101000	85917210	19130	19130	19130	19130	3
545	20240111	100900	85859820	19130	19130	19130	19130	26
546	20240111	100800	85362440	19130	19140	19140	19130	4
547	20240111	100700	85285890	19140	19140	19140	19140	5
548	20240111	100600	85190190	19140	19140	19140	19140	23
549	20240111	100500	84749970	19140	19140	19140	19140	6
550	20240111	100400	84635130	19130	19140	19140	19130	43
551	20240111	100300	83812510	19140	19140	19140	19140	6
552	20240111	100200	83697670	19120	19140	19140	19120	23
553	20240111	100100	83257850	19130	19090	19130	19090	258
554	20240111	100000	78329390	19100	19100	19100	19100	4
555	20240111	095900	78252990	19090	19100	19110	19090	31
556	20240111	095800	77660860	19060	19100	19100	19060	386
557	20240111	095700	70291760	19090	19130	19130	19060	749
558	20240111	095600	55989900	19140	19150	19150	19140	72
559	20240111	095500	54611350	19160	19160	19160	19160	26
560	20240111	095400	54113190	19160	19200	19200	19160	788
561	20240111	095300	39002620	19200	19200	19200	19200	18
562	20240111	095200	38657020	19200	19210	19210	19200	44
563	20240111	095100	37811990	19220	19220	19220	19220	0
564	20240111	095000	37811990	19220	19220	19220	19220	3
565	20240111	094900	37754330	19200	19200	19200	19200	79
566	20240111	094800	36237530	19210	19220	19220	19210	24
567	20240111	094700	35776390	19210	19210	19210	19210	6
568	20240111	094600	35661130	19220	19230	19230	19220	119
569	20240111	094500	33373740	19240	19240	19240	19240	4
570	20240111	094400	33296780	19240	19250	19250	19240	34
571	20240111	094300	32642430	19250	19260	19260	19250	184
572	20240111	094200	29100420	19260	19260	19260	19260	0
573	20240111	094100	29100420	19260	19250	19260	19250	82
574	20240111	094000	27521690	19250	19250	19250	19250	1
575	20240111	093900	27502440	19260	19270	19270	19260	23
576	20240111	093800	27059430	19270	19250	19270	19250	33
577	20240111	093700	26424080	19270	19260	19270	19260	204
578	20240111	093600	22495010	19270	19260	19270	19260	24
579	20240111	093500	22032590	19270	19260	19270	19260	26
580	20240111	093400	21531590	19260	19260	19260	19260	2
581	20240111	093300	21493070	19260	19260	19260	19260	4
582	20240111	093200	21416030	19270	19270	19270	19270	5
583	20240111	093100	21319680	19270	19280	19280	19270	4
584	20240111	093000	21242570	19280	19270	19280	19250	118
585	20240111	092900	18970790	19280	19280	19280	19280	41
586	20240111	092800	18180310	19290	19290	19290	19290	38
587	20240111	092700	17447290	19290	19290	19290	19290	3
588	20240111	092600	17389420	19290	19290	19290	19290	25
589	20240111	092500	16907170	19280	19290	19290	19280	12
590	20240111	092400	16675750	19290	19290	19290	19290	5
591	20240111	092300	16579300	19280	19280	19280	19280	19
592	20240111	092200	16212980	19280	19280	19280	19280	5
593	20240111	092100	16116580	19290	19290	19290	19290	4
594	20240111	092000	16039420	19220	19210	19220	19210	136
595	20240111	091900	13425520	19210	19210	19210	19210	4
596	20240111	091800	13348680	19210	19210	19210	19210	24
597	20240111	091700	12887640	19210	19210	19210	19210	9
598	20240111	091600	12714750	19210	19200	19210	19200	24
599	20240111	091500	12253810	19200	19190	19200	19190	10
600	20240111	091400	12061870	19200	19200	19200	19200	5
601	20240111	091300	11965870	19200	19200	19200	19200	3
602	20240111	091200	11908270	19200	19200	19200	19200	4
603	20240111	091100	11831470	19200	19200	19200	19200	5
604	20240111	091000	11735470	19190	19190	19190	19190	36
605	20240111	090900	11044630	19190	19190	19190	19190	10
606	20240111	090800	10852730	19170	19180	19180	19170	6
607	20240111	090700	10737660	19200	19200	19200	19200	13
608	20240111	090600	10488060	19210	19210	19210	19190	62
609	20240111	090500	9298180	19200	19270	19270	19200	71
610	20240111	090400	7934700	19280	19280	19280	19280	5
611	20240111	090300	7838300	19200	19290	19290	19200	74
612	20240111	090200	6417010	19310	19310	19310	19310	4
613	20240111	090100	6339770	19200	19200	19310	19200	7
614	20240111	090000	6204930	19330	19330	19330	19330	321