KissMeData/080220/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195500	202025397160	19080	19080	19080	19080	90425
3	20240108	195400	202025397160	19080	19080	19080	19080	0
4	20240108	195300	202025397160	19080	19080	19080	19080	0
5	20240108	195200	202025397160	19080	19080	19080	19080	0
6	20240108	195100	202025397160	19080	19080	19080	19080	0
7	20240108	195000	202025397160	19080	19080	19080	19080	0
8	20240108	194900	202025397160	19080	19080	19080	19080	0
9	20240108	194800	202025397160	19080	19080	19080	19080	0
10	20240108	194700	202025397160	19080	19080	19080	19080	0
11	20240108	194600	202025397160	19080	19080	19080	19080	0
12	20240108	194500	202025397160	19080	19080	19080	19080	0
13	20240108	194400	202025397160	19080	19080	19080	19080	0
14	20240108	194300	202025397160	19080	19080	19080	19080	0
15	20240108	194200	202025397160	19080	19080	19080	19080	0
16	20240108	194100	202025397160	19080	19080	19080	19080	0
17	20240108	194000	202025397160	19080	19080	19080	19080	0
18	20240108	193900	202025397160	19080	19080	19080	19080	0
19	20240108	193800	202025397160	19080	19080	19080	19080	0
20	20240108	193700	202025397160	19080	19080	19080	19080	0
21	20240108	193600	202025397160	19080	19080	19080	19080	0
22	20240108	193500	202025397160	19080	19080	19080	19080	0
23	20240108	193400	202025397160	19080	19080	19080	19080	0
24	20240108	193300	202025397160	19080	19080	19080	19080	0
25	20240108	193200	202025397160	19080	19080	19080	19080	0
26	20240108	193100	202025397160	19080	19080	19080	19080	0
27	20240108	193000	202025397160	19080	19080	19080	19080	0
28	20240108	192900	202025397160	19080	19080	19080	19080	0
29	20240108	192800	202025397160	19080	19080	19080	19080	0
30	20240108	192700	202025397160	19080	19080	19080	19080	0
31	20240108	192600	202025397160	19080	19080	19080	19080	0
32	20240108	192500	202025397160	19080	19080	19080	19080	90425
33	20240108	192400	202025397160	19080	19080	19080	19080	0
34	20240108	192300	202025397160	19080	19080	19080	19080	0
35	20240108	192200	202025397160	19080	19080	19080	19080	0
36	20240108	192100	202025397160	19080	19080	19080	19080	0
37	20240108	192000	202025397160	19080	19080	19080	19080	0
38	20240108	191900	202025397160	19080	19080	19080	19080	0
39	20240108	191800	202025397160	19080	19080	19080	19080	0
40	20240108	191700	202025397160	19080	19080	19080	19080	0
41	20240108	191600	202025397160	19080	19080	19080	19080	0
42	20240108	191500	202025397160	19080	19080	19080	19080	0
43	20240108	191400	202025397160	19080	19080	19080	19080	0
44	20240108	191300	202025397160	19080	19080	19080	19080	0
45	20240108	191200	202025397160	19080	19080	19080	19080	0
46	20240108	191100	202025397160	19080	19080	19080	19080	0
47	20240108	191000	202025397160	19080	19080	19080	19080	0
48	20240108	190900	202025397160	19080	19080	19080	19080	0
49	20240108	190800	202025397160	19080	19080	19080	19080	0
50	20240108	190700	202025397160	19080	19080	19080	19080	0
51	20240108	190600	202025397160	19080	19080	19080	19080	0
52	20240108	190500	202025397160	19080	19080	19080	19080	0
53	20240108	190400	202025397160	19080	19080	19080	19080	0
54	20240108	190300	202025397160	19080	19080	19080	19080	0
55	20240108	190200	202025397160	19080	19080	19080	19080	0
56	20240108	190100	202025397160	19080	19080	19080	19080	0
57	20240108	190000	202025397160	19080	19080	19080	19080	0
58	20240108	185900	202025397160	19080	19080	19080	19080	0
59	20240108	185800	202025397160	19080	19080	19080	19080	0
60	20240108	185700	202025397160	19080	19080	19080	19080	0
61	20240108	185600	202025397160	19080	19080	19080	19080	0
62	20240108	185500	202025397160	19080	19080	19080	19080	90425
63	20240108	185400	202025397160	19080	19080	19080	19080	0
64	20240108	185300	202025397160	19080	19080	19080	19080	0
65	20240108	185200	202025397160	19080	19080	19080	19080	0
66	20240108	185100	202025397160	19080	19080	19080	19080	0
67	20240108	185000	202025397160	19080	19080	19080	19080	0
68	20240108	184900	202025397160	19080	19080	19080	19080	0
69	20240108	184800	202025397160	19080	19080	19080	19080	0
70	20240108	184700	202025397160	19080	19080	19080	19080	0
71	20240108	184600	202025397160	19080	19080	19080	19080	0
72	20240108	184500	202025397160	19080	19080	19080	19080	0
73	20240108	184400	202025397160	19080	19080	19080	19080	0
74	20240108	184300	202025397160	19080	19080	19080	19080	0
75	20240108	184200	202025397160	19080	19080	19080	19080	0
76	20240108	184100	202025397160	19080	19080	19080	19080	0
77	20240108	184000	202025397160	19080	19080	19080	19080	0
78	20240108	183900	202025397160	19080	19080	19080	19080	0
79	20240108	183800	202025397160	19080	19080	19080	19080	0
80	20240108	183700	202025397160	19080	19080	19080	19080	0
81	20240108	183600	202025397160	19080	19080	19080	19080	0
82	20240108	183500	202025397160	19080	19080	19080	19080	0
83	20240108	183400	202025397160	19080	19080	19080	19080	0
84	20240108	183300	202025397160	19080	19080	19080	19080	0
85	20240108	183200	202025397160	19080	19080	19080	19080	0
86	20240108	183100	202025397160	19080	19080	19080	19080	0
87	20240108	183000	202025397160	19080	19080	19080	19080	0
88	20240108	182900	202025397160	19080	19080	19080	19080	0
89	20240108	182800	202025397160	19080	19080	19080	19080	0
90	20240108	182700	202025397160	19080	19080	19080	19080	0
91	20240108	182600	202025397160	19080	19080	19080	19080	0
92	20240108	182500	202025397160	19080	19080	19080	19080	90425
93	20240108	182400	202025397160	19080	19080	19080	19080	0
94	20240108	182300	202025397160	19080	19080	19080	19080	0
95	20240108	182200	202025397160	19080	19080	19080	19080	0
96	20240108	182100	202025397160	19080	19080	19080	19080	0
97	20240108	182000	202025397160	19080	19080	19080	19080	0
98	20240108	181900	202025397160	19080	19080	19080	19080	0
99	20240108	181800	202025397160	19080	19080	19080	19080	0
100	20240108	181700	202025397160	19080	19080	19080	19080	0
101	20240108	181600	202025397160	19080	19080	19080	19080	0
102	20240108	181500	202025397160	19080	19080	19080	19080	0
103	20240108	181400	202025397160	19080	19080	19080	19080	0
104	20240108	181300	202025397160	19080	19080	19080	19080	0
105	20240108	181200	202025397160	19080	19080	19080	19080	0
106	20240108	181100	202025397160	19080	19080	19080	19080	0
107	20240108	181000	202025397160	19080	19080	19080	19080	0
108	20240108	180900	202025397160	19080	19080	19080	19080	0
109	20240108	180800	202025397160	19080	19080	19080	19080	0
110	20240108	180700	202025397160	19080	19080	19080	19080	0
111	20240108	180600	202025397160	19080	19080	19080	19080	0
112	20240108	180500	202025397160	19080	19080	19080	19080	0
113	20240108	180400	202025397160	19080	19080	19080	19080	0
114	20240108	180300	202025397160	19080	19080	19080	19080	0
115	20240108	180200	202025397160	19080	19080	19080	19080	0
116	20240108	180100	202025397160	19080	19080	19080	19080	0
117	20240108	180000	202025397160	19080	19080	19080	19080	0
118	20240108	175900	202025397160	19080	19080	19080	19080	0
119	20240108	175800	202025397160	19080	19080	19080	19080	0
120	20240108	175700	202025397160	19080	19080	19080	19080	0
121	20240108	175600	202025397160	19080	19080	19080	19080	0
122	20240108	175500	202025397160	19080	19080	19080	19080	90425
123	20240108	175400	202025397160	19080	19080	19080	19080	0
124	20240108	175300	202025397160	19080	19080	19080	19080	0
125	20240108	175200	202025397160	19080	19080	19080	19080	0
126	20240108	175100	202025397160	19080	19080	19080	19080	0
127	20240108	175000	202025397160	19080	19080	19080	19080	0
128	20240108	174900	202025397160	19080	19080	19080	19080	0
129	20240108	174800	202025397160	19080	19080	19080	19080	0
130	20240108	174700	202025397160	19080	19080	19080	19080	0
131	20240108	174600	202025397160	19080	19080	19080	19080	0
132	20240108	174500	202025397160	19080	19080	19080	19080	0
133	20240108	174400	202025397160	19080	19080	19080	19080	0
134	20240108	174300	202025397160	19080	19080	19080	19080	0
135	20240108	174200	202025397160	19080	19080	19080	19080	0
136	20240108	174100	202025397160	19080	19080	19080	19080	0
137	20240108	174000	202025397160	19080	19080	19080	19080	0
138	20240108	173900	202025397160	19080	19080	19080	19080	0
139	20240108	173800	202025397160	19080	19080	19080	19080	0
140	20240108	173700	202025397160	19080	19080	19080	19080	0
141	20240108	173600	202025397160	19080	19080	19080	19080	0
142	20240108	173500	202025397160	19080	19080	19080	19080	0
143	20240108	173400	202025397160	19080	19080	19080	19080	0
144	20240108	173300	202025397160	19080	19080	19080	19080	0
145	20240108	173200	202025397160	19080	19080	19080	19080	0
146	20240108	173100	202025397160	19080	19080	19080	19080	0
147	20240108	173000	202025397160	19080	19080	19080	19080	0
148	20240108	172900	202025397160	19080	19080	19080	19080	0
149	20240108	172800	202025397160	19080	19080	19080	19080	0
150	20240108	172700	202025397160	19080	19080	19080	19080	0
151	20240108	172600	202025397160	19080	19080	19080	19080	0
152	20240108	172500	202025397160	19080	19080	19080	19080	90425
153	20240108	172400	202025397160	19080	19080	19080	19080	0
154	20240108	172300	202025397160	19080	19080	19080	19080	0
155	20240108	172200	202025397160	19080	19080	19080	19080	0
156	20240108	172100	202025397160	19080	19080	19080	19080	0
157	20240108	172000	202025397160	19080	19080	19080	19080	0
158	20240108	171900	202025397160	19080	19080	19080	19080	0
159	20240108	171800	202025397160	19080	19080	19080	19080	0
160	20240108	171700	202025397160	19080	19080	19080	19080	0
161	20240108	171600	202025397160	19080	19080	19080	19080	0
162	20240108	171500	202025397160	19080	19080	19080	19080	0
163	20240108	171400	202025397160	19080	19080	19080	19080	0
164	20240108	171300	202025397160	19080	19080	19080	19080	0
165	20240108	171200	202025397160	19080	19080	19080	19080	0
166	20240108	171100	202025397160	19080	19080	19080	19080	0
167	20240108	171000	202025397160	19080	19080	19080	19080	0
168	20240108	170900	202025397160	19080	19080	19080	19080	0
169	20240108	170800	202025397160	19080	19080	19080	19080	0
170	20240108	170700	202025397160	19080	19080	19080	19080	0
171	20240108	170600	202025397160	19080	19080	19080	19080	0
172	20240108	170500	202025397160	19080	19080	19080	19080	0
173	20240108	170400	202025397160	19080	19080	19080	19080	0
174	20240108	170300	202025397160	19080	19080	19080	19080	0
175	20240108	170200	202025397160	19080	19080	19080	19080	0
176	20240108	170100	202025397160	19080	19080	19080	19080	0
177	20240108	170000	202025397160	19080	19080	19080	19080	0
178	20240108	165900	202025397160	19080	19080	19080	19080	0
179	20240108	165800	202025397160	19080	19080	19080	19080	0
180	20240108	165700	202025397160	19080	19080	19080	19080	0
181	20240108	165600	202025397160	19080	19080	19080	19080	0
182	20240108	165500	202025397160	19080	19080	19080	19080	90425
183	20240108	165400	202025397160	19080	19080	19080	19080	0
184	20240108	165300	202025397160	19080	19080	19080	19080	0
185	20240108	165200	202025397160	19080	19080	19080	19080	0
186	20240108	165100	202025397160	19080	19080	19080	19080	0
187	20240108	165000	202025397160	19080	19080	19080	19080	0
188	20240108	164900	202025397160	19080	19080	19080	19080	0
189	20240108	164800	202025397160	19080	19080	19080	19080	0
190	20240108	164700	202025397160	19080	19080	19080	19080	0
191	20240108	164600	202025397160	19080	19080	19080	19080	0
192	20240108	164500	202025397160	19080	19080	19080	19080	0
193	20240108	164400	202025397160	19080	19080	19080	19080	0
194	20240108	164300	202025397160	19080	19080	19080	19080	0
195	20240108	164200	202025397160	19080	19080	19080	19080	0
196	20240108	164100	202025397160	19080	19080	19080	19080	0
197	20240108	164000	202025397160	19080	19080	19080	19080	0
198	20240108	163900	202025397160	19080	19080	19080	19080	0
199	20240108	163800	202025397160	19080	19080	19080	19080	0
200	20240108	163700	202025397160	19080	19080	19080	19080	0
201	20240108	163600	202025397160	19080	19080	19080	19080	0
202	20240108	163500	202025397160	19080	19080	19080	19080	0
203	20240108	163400	202025397160	19080	19080	19080	19080	0
204	20240108	163300	202025397160	19080	19080	19080	19080	0
205	20240108	163200	202025397160	19080	19080	19080	19080	0
206	20240108	163100	202025397160	19080	19080	19080	19080	0
207	20240108	163000	202025397160	19080	19080	19080	19080	0
208	20240108	162900	202025397160	19080	19080	19080	19080	0
209	20240108	162800	202025397160	19080	19080	19080	19080	0
210	20240108	162700	202025397160	19080	19080	19080	19080	0
211	20240108	162600	202025397160	19080	19080	19080	19080	0
212	20240108	162500	202025397160	19080	19080	19080	19080	90425
213	20240108	162400	202025397160	19080	19080	19080	19080	0
214	20240108	162300	202025397160	19080	19080	19080	19080	0
215	20240108	162200	202025397160	19080	19080	19080	19080	0
216	20240108	162100	202025397160	19080	19080	19080	19080	0
217	20240108	162000	202025397160	19080	19080	19080	19080	0
218	20240108	161900	202025397160	19080	19080	19080	19080	0
219	20240108	161800	202025397160	19080	19080	19080	19080	0
220	20240108	161700	202025397160	19080	19080	19080	19080	0
221	20240108	161600	202025397160	19080	19080	19080	19080	0
222	20240108	161500	202025397160	19080	19080	19080	19080	0
223	20240108	161400	202025397160	19080	19080	19080	19080	0
224	20240108	161300	202025397160	19080	19080	19080	19080	0
225	20240108	161200	202025397160	19080	19080	19080	19080	0
226	20240108	161100	202025397160	19080	19080	19080	19080	0
227	20240108	161000	202025397160	19080	19080	19080	19080	0
228	20240108	160900	202025397160	19080	19080	19080	19080	0
229	20240108	160800	202025397160	19080	19080	19080	19080	0
230	20240108	160700	202025397160	19080	19080	19080	19080	0
231	20240108	160600	202025397160	19080	19080	19080	19080	0
232	20240108	160500	202025397160	19080	19080	19080	19080	0
233	20240108	160400	202025397160	19080	19080	19080	19080	0
234	20240108	160300	202025397160	19080	19080	19080	19080	0
235	20240108	160200	202025397160	19080	19080	19080	19080	0
236	20240108	160100	202025397160	19080	19080	19080	19080	0
237	20240108	160000	202025397160	19080	19080	19080	19080	0
238	20240108	155900	202025397160	19080	19080	19080	19080	0
239	20240108	155800	202025397160	19080	19080	19080	19080	0
240	20240108	155700	202025397160	19080	19080	19080	19080	0
241	20240108	155600	202025397160	19080	19080	19080	19080	0
242	20240108	155500	202025397160	19080	19080	19080	19080	90425
243	20240108	155400	202025397160	19080	19080	19080	19080	0
244	20240108	155300	202025397160	19080	19080	19080	19080	0
245	20240108	155200	202025397160	19080	19080	19080	19080	0
246	20240108	155100	202025397160	19080	19080	19080	19080	0
247	20240108	155000	202025397160	19080	19080	19080	19080	0
248	20240108	154900	202025397160	19080	19080	19080	19080	0
249	20240108	154800	202025397160	19080	19080	19080	19080	0
250	20240108	154700	202025397160	19080	19080	19080	19080	0
251	20240108	154600	202025397160	19080	19080	19080	19080	0
252	20240108	154500	202025397160	19080	19080	19080	19080	0
253	20240108	154400	202025397160	19080	19080	19080	19080	0
254	20240108	154300	202025397160	19080	19080	19080	19080	0
255	20240108	154200	202025397160	19080	19080	19080	19080	0
256	20240108	154100	202025397160	19080	19080	19080	19080	0
257	20240108	154000	202025397160	19080	19080	19080	19080	0
258	20240108	153900	202025397160	19080	19080	19080	19080	0
259	20240108	153800	202025397160	19080	19080	19080	19080	0
260	20240108	153700	202025397160	19080	19080	19080	19080	0
261	20240108	153600	202025397160	19080	19080	19080	19080	0
262	20240108	153500	202025397160	19080	19080	19080	19080	0
263	20240108	153400	202025397160	19080	19080	19080	19080	0
264	20240108	153300	202025397160	19080	19080	19080	19080	0
265	20240108	153200	202025397160	19080	19080	19080	19080	0
266	20240108	153100	202025397160	19080	19080	19080	19080	0
267	20240108	153000	202025397160	19080	19080	19080	19080	90425
268	20240108	152900	200300088160	19030	19030	19030	19030	0
269	20240108	152800	200300088160	19030	19030	19030	19030	0
270	20240108	152700	200300088160	19030	19030	19030	19030	0
271	20240108	152600	200300088160	19030	19030	19030	19030	0
272	20240108	152500	200300088160	19030	19030	19030	19030	0
273	20240108	152400	200300088160	19030	19030	19030	19030	0
274	20240108	152300	200300088160	19030	19030	19030	19030	0
275	20240108	152200	200300088160	19030	19030	19030	19030	0
276	20240108	152100	200300088160	19030	19030	19030	19030	0
277	20240108	152000	200300088160	19030	19030	19030	19030	0
278	20240108	151900	200300088160	19030	19010	19050	19000	45516
279	20240108	151800	199434316630	19000	18990	19010	18990	25326
280	20240108	151700	198953017170	18990	19020	19030	18950	9360
281	20240108	151600	198775190890	19020	18930	19030	18930	25203
282	20240108	151500	198296801030	18930	18910	18930	18910	16648
283	20240108	151400	197981782840	18920	18900	18930	18900	12037
284	20240108	151300	197754111300	18910	18940	18940	18900	14071
285	20240108	151200	197487874240	18930	18930	18950	18920	9665
286	20240108	151100	197304839310	18920	18950	18970	18910	25447
287	20240108	151000	196823059410	18980	19020	19030	18940	29010
288	20240108	150900	196272212150	19020	19050	19060	19010	7532
289	20240108	150800	196128843240	19030	19010	19060	19000	33390
290	20240108	150700	195493383420	19000	19010	19020	19000	10697
291	20240108	150600	195290050060	19010	19010	19020	19000	10574
292	20240108	150500	195089033740	19020	18970	19020	18970	13314
293	20240108	150400	194836098050	18970	18980	18990	18940	6664
294	20240108	150300	194709752730	18990	19000	19010	18980	12194
295	20240108	150200	194478037040	19000	18920	19070	18920	46205
296	20240108	150100	193600690840	18920	18940	18940	18920	7581
297	20240108	150000	193457216320	18930	18920	18940	18910	5139
298	20240108	145900	193359939400	18920	18970	18980	18910	12522
299	20240108	145800	193122632130	18970	18950	18970	18940	9113
300	20240108	145700	192949870600	18940	18870	18960	18870	15189
301	20240108	145600	192662336200	18870	18870	18890	18850	6077
302	20240108	145500	192547633210	18860	18850	18870	18820	7772
303	20240108	145400	192401208680	18860	18840	18860	18830	6148
304	20240108	145300	192285340230	18840	18860	18860	18840	4850
305	20240108	145200	192193926140	18850	18830	18850	18830	4362
306	20240108	145100	192111737660	18830	18810	18840	18800	4584
307	20240108	145000	192025518550	18810	18880	18890	18790	14391
308	20240108	144900	191754554730	18880	18890	18910	18860	12564
309	20240108	144800	191517290670	18890	18870	18900	18850	7283
310	20240108	144700	191379835560	18870	18820	18870	18820	5147
311	20240108	144600	191282818690	18820	18810	18820	18780	5937
312	20240108	144500	191171170070	18800	18770	18810	18760	6990
313	20240108	144400	191039923950	18760	18820	18830	18760	9756
314	20240108	144300	190856799900	18820	18850	18860	18780	12927
315	20240108	144200	190613632890	18850	18840	18850	18810	9140
316	20240108	144100	190441604190	18840	18890	18890	18840	3304
317	20240108	144000	190379274590	18840	18850	18890	18750	31385
318	20240108	143900	189788422160	18850	18880	18890	18850	10140
319	20240108	143800	189597108070	18890	18900	18920	18880	19570
320	20240108	143700	189227232050	18910	18940	18950	18910	12098
321	20240108	143600	188998252850	18940	18950	18950	18920	10795
322	20240108	143500	188793821240	18940	18950	19000	18940	13971
323	20240108	143400	188528928740	18960	18980	18990	18950	8796
324	20240108	143300	188362045200	18980	18990	19010	18970	13093
325	20240108	143200	188113403090	18990	19000	19010	18970	7380
326	20240108	143100	187973250230	19010	19020	19040	19000	10981
327	20240108	143000	187764340510	19030	18980	19040	18980	11775
328	20240108	142900	187540492830	18980	19050	19060	18980	19726
329	20240108	142800	187165591790	19060	18970	19070	18970	16724
330	20240108	142700	186847457480	18990	19070	19080	18910	19356
331	20240108	142600	186479494450	19070	19120	19120	19070	26757
332	20240108	142500	185968445400	19110	19090	19130	19060	43362
333	20240108	142400	185140123540	19100	19010	19100	19000	26879
334	20240108	142300	184628014430	19020	19000	19050	18990	22305
335	20240108	142200	184203701960	19000	19010	19050	19000	18972
336	20240108	142100	183842723740	19000	19050	19050	19000	17493
337	20240108	142000	183509870450	19050	18910	19050	18890	58044
338	20240108	141900	182407868830	18910	18920	18940	18890	9424
339	20240108	141800	182229651440	18930	18930	18930	18920	6005
340	20240108	141700	182116005840	18920	18910	18940	18910	10602
341	20240108	141600	181915304470	18910	18920	18930	18910	8456
342	20240108	141500	181755286580	18920	18880	18930	18880	14902
343	20240108	141400	181473583330	18890	18910	18910	18860	3180
344	20240108	141300	181413489540	18910	18920	18920	18860	5603
345	20240108	141200	181307559530	18920	18850	18950	18840	18699
346	20240108	141100	180954255680	18840	18870	18870	18840	6879
347	20240108	141000	180824513590	18870	18840	18890	18840	7055
348	20240108	140900	180691398830	18840	18770	18840	18760	9533
349	20240108	140800	180512189530	18770	18790	18790	18770	1822
350	20240108	140700	180477970040	18800	18810	18820	18800	10715
351	20240108	140600	180276507220	18820	18870	18880	18810	12342
352	20240108	140500	180044016070	18870	18930	18930	18850	14238
353	20240108	140400	179774979240	18920	18850	18930	18850	22264
354	20240108	140300	179354231450	18850	18840	18860	18810	17697
355	20240108	140200	179020877090	18850	18810	18850	18810	5705
356	20240108	140100	178913453720	18810	18810	18820	18810	2703
357	20240108	140000	178862599320	18810	18770	18810	18760	12345
358	20240108	135900	178630541290	18770	18750	18790	18750	2261
359	20240108	135800	178588094510	18790	18760	18810	18740	6196
360	20240108	135700	178471708610	18810	18720	18820	18710	18597
361	20240108	135600	178122660970	18710	18730	18730	18710	3445
362	20240108	135500	178058181880	18730	18720	18730	18720	2372
363	20240108	135400	178013772540	18720	18710	18720	18700	6236
364	20240108	135300	177897096980	18710	18730	18740	18710	5603
365	20240108	135200	177792219330	18720	18750	18760	18720	7738
366	20240108	135100	177647232260	18760	18740	18760	18740	6902
367	20240108	135000	177517836490	18740	18740	18750	18730	7575
368	20240108	134900	177375854520	18740	18710	18760	18710	2808
369	20240108	134800	177323241230	18710	18680	18790	18680	6165
370	20240108	134700	177207846060	18690	18640	18700	18630	3426
371	20240108	134600	177143949030	18640	18620	18640	18620	3639
372	20240108	134500	177076157900	18630	18630	18640	18620	10854
373	20240108	134400	176873987080	18630	18660	18670	18620	26906
374	20240108	134300	176372521350	18670	18720	18760	18650	17790
375	20240108	134200	176040013240	18720	18710	18790	18680	15674
376	20240108	134100	175746758130	18710	18690	18710	18680	5618
377	20240108	134000	175641739380	18680	18640	18690	18630	8357
378	20240108	133900	175485758050	18640	18630	18650	18630	8296
379	20240108	133800	175331135450	18640	18630	18640	18630	9362
380	20240108	133700	175156688240	18630	18630	18650	18620	5084
381	20240108	133600	175061950170	18610	18640	18640	18610	14344
382	20240108	133500	174794744080	18630	18700	18710	18630	18940
383	20240108	133400	174441172110	18700	18710	18720	18700	5529
384	20240108	133300	174337749950	18700	18740	18740	18700	9853
385	20240108	133200	174153371470	18740	18760	18760	18730	2465
386	20240108	133100	174107179750	18760	18740	18770	18710	4798
387	20240108	133000	174017290470	18720	18680	18780	18670	5310
388	20240108	132900	173917853300	18670	18730	18730	18670	13702
389	20240108	132800	173661648500	18720	18800	18800	18720	16160
390	20240108	132700	173358518980	18790	18830	18840	18790	12210
391	20240108	132600	173128740610	18830	18810	18830	18800	6364
392	20240108	132500	173008990410	18800	18790	18810	18780	5886
393	20240108	132400	172898349800	18790	18790	18800	18770	13358
394	20240108	132300	172647446040	18790	18810	18810	18770	20672
395	20240108	132200	172258865160	18810	18720	18820	18720	15060
396	20240108	132100	171976079930	18720	18680	18720	18670	9506
397	20240108	132000	171798372700	18680	18660	18680	18640	7847
398	20240108	131900	171651959860	18660	18630	18670	18610	6026
399	20240108	131800	171539674590	18630	18680	18680	18610	13601
400	20240108	131700	171286127540	18680	18670	18700	18650	14127
401	20240108	131600	171022263470	18670	18620	18670	18620	6723
402	20240108	131500	170896990020	18630	18640	18670	18610	14373
403	20240108	131400	170629031990	18640	18610	18640	18590	5073
404	20240108	131300	170534541560	18610	18560	18620	18520	35418
405	20240108	131200	169877377720	18570	18600	18600	18560	26037
406	20240108	131100	169393579520	18590	18600	18610	18590	10195
407	20240108	131000	169203940290	18610	18610	18610	18600	5072
408	20240108	130900	169109589130	18610	18610	18630	18590	9707
409	20240108	130800	168928986470	18600	18640	18650	18590	23113
410	20240108	130700	168498836340	18650	18640	18650	18620	6731
411	20240108	130600	168373377790	18640	18660	18680	18620	17249
412	20240108	130500	168051502450	18660	18620	18670	18620	9280
413	20240108	130400	167878492030	18620	18590	18620	18580	9144
414	20240108	130300	167708372900	18590	18620	18630	18590	19793
415	20240108	130200	167340206690	18630	18620	18660	18590	45481
416	20240108	130100	166493899600	18630	18700	18710	18620	32718
417	20240108	130000	165883440840	18710	18750	18760	18700	14895
418	20240108	125900	165604586250	18750	18730	18760	18730	3026
419	20240108	125800	165547869510	18730	18750	18790	18720	6422
420	20240108	125700	165427478270	18760	18800	18810	18760	7553
421	20240108	125600	165285586120	18810	18740	18820	18730	12681
422	20240108	125500	165047483520	18730	18670	18740	18670	11094
423	20240108	125400	164840159030	18680	18720	18720	18670	27717
424	20240108	125300	164322046820	18710	18750	18760	18700	25984
425	20240108	125200	163835397590	18750	18790	18800	18750	31563
426	20240108	125100	163242962270	18790	18850	18860	18790	12034
427	20240108	125000	163016632450	18860	18820	18860	18820	4699
428	20240108	124900	162928138860	18830	18790	18830	18770	11242
429	20240108	124800	162716856950	18800	18780	18800	18770	8189
430	20240108	124700	162563067150	18780	18820	18830	18780	25694
431	20240108	124600	162080002840	18820	18820	18860	18810	9913
432	20240108	124500	161893384820	18820	18840	18850	18810	6972
433	20240108	124400	161762147920	18840	18840	18860	18810	10913
434	20240108	124300	161556666920	18850	18850	18860	18830	10225
435	20240108	124200	161363953530	18850	18870	18890	18830	8997
436	20240108	124100	161194333250	18900	18870	18940	18870	9583
437	20240108	124000	161013364060	18880	18850	18880	18840	4904
438	20240108	123900	160920906720	18850	18830	18850	18820	5314
439	20240108	123800	160820812870	18830	18830	18850	18820	8763
440	20240108	123700	160655811770	18830	18860	18860	18830	11138
441	20240108	123600	160445921530	18870	18950	18950	18850	34263
442	20240108	123500	159798369130	18960	18970	18980	18950	2679
443	20240108	123400	159747577170	18970	18950	18990	18930	6590
444	20240108	123300	159622675080	18920	18940	18980	18910	9388
445	20240108	123200	159444872650	18950	18960	18970	18940	4833
446	20240108	123100	159353276370	18950	19000	19020	18950	10358
447	20240108	123000	159156579480	19000	19050	19060	19000	21905
448	20240108	122900	158739706970	19040	18980	19070	18980	31472
449	20240108	122800	158141275830	18990	18940	18990	18930	16439
450	20240108	122700	157829614030	18930	18920	18940	18910	6076
451	20240108	122600	157714647940	18920	18930	18940	18910	21433
452	20240108	122500	157309031710	18930	18880	18950	18840	17713
453	20240108	122400	156974321030	18880	18790	18900	18790	8401
454	20240108	122300	156816154640	18790	18780	18800	18770	5459
455	20240108	122200	156713611200	18790	18790	18800	18770	13223
456	20240108	122100	156465229270	18800	18770	18810	18750	16750
457	20240108	122000	156150795930	18770	18830	18860	18710	39158
458	20240108	121900	155415625330	18830	18880	18900	18760	56655
459	20240108	121800	154348702510	18890	18970	18980	18820	49146
460	20240108	121700	153419643860	18990	18980	19000	18950	15194
461	20240108	121600	153131326720	18970	18960	18980	18950	7779
462	20240108	121500	152983823830	18960	18980	18980	18950	10475
463	20240108	121400	152785221470	18980	19070	19070	18940	19735
464	20240108	121300	152410466650	19060	18950	19070	18940	21632
465	20240108	121200	151999796490	18940	19030	19030	18940	55904
466	20240108	121100	150938832740	19030	19040	19060	19020	18721
467	20240108	121000	150582619540	19050	19100	19110	19030	37940
468	20240108	120900	149859220760	19100	19110	19120	19100	9133
469	20240108	120800	149684718320	19100	19100	19120	19100	14844
470	20240108	120700	149401087820	19110	19180	19190	19100	18930
471	20240108	120600	149038654520	19180	19150	19180	19150	6114
472	20240108	120500	148921433450	19150	19100	19170	19090	18799
473	20240108	120400	148562145030	19100	19170	19190	19100	29850
474	20240108	120300	147991046160	19200	19150	19200	19150	11321
475	20240108	120200	147773994570	19150	19180	19200	19150	23414
476	20240108	120100	147324872940	19170	19170	19190	19150	21757
477	20240108	120000	146907772750	19160	19280	19300	19140	45854
478	20240108	115900	146027045950	19290	19340	19350	19280	27781
479	20240108	115800	145490432150	19340	19340	19350	19310	19015
480	20240108	115700	145122815210	19340	19320	19390	19300	27030
481	20240108	115600	144599912250	19310	19400	19410	19250	53132
482	20240108	115500	143572777870	19390	19370	19440	19370	30296
483	20240108	115400	142984797610	19400	19400	19480	19360	81665
484	20240108	115300	141398732490	19360	19380	19450	19320	61810
485	20240108	115200	140201266080	19400	19380	19450	19360	68962
486	20240108	115100	138862117910	19390	19310	19450	19290	95658
487	20240108	115000	137005352760	19300	19310	19400	19290	107116
488	20240108	114900	134930915610	19320	19180	19330	19170	107821
489	20240108	114800	132852430870	19180	19190	19210	19170	15151
490	20240108	114700	132561679770	19190	19200	19200	19170	16580
491	20240108	114600	132243417490	19200	19150	19210	19130	36297
492	20240108	114500	131547570520	19150	19160	19160	19140	10652
493	20240108	114400	131343564230	19150	19140	19160	19110	15936
494	20240108	114300	131038447030	19150	19080	19170	19070	32035
495	20240108	114200	130425486720	19080	19120	19120	19070	7676
496	20240108	114100	130278894340	19120	19130	19130	19100	11842
497	20240108	114000	130052494560	19130	19030	19130	19020	21991
498	20240108	113900	129632663100	19030	19050	19060	19020	14836
499	20240108	113800	129350112650	19050	19080	19080	19050	8404
500	20240108	113700	129189854560	19070	19080	19080	19070	6012
501	20240108	113600	129075173050	19080	19080	19100	19070	4594
502	20240108	113500	128987487460	19080	19130	19140	19070	4860
503	20240108	113400	128894636450	19130	19070	19150	19060	25850
504	20240108	113300	128400857330	19080	19060	19090	19020	9659
505	20240108	113200	128216769830	19060	19060	19090	19060	6480
506	20240108	113100	128093205980	19090	19010	19090	18960	31216
507	20240108	113000	127499987290	19010	19110	19130	19000	42301
508	20240108	112900	126694060260	19110	19140	19140	19070	34776
509	20240108	112800	126029880670	19140	19210	19240	19110	55697
510	20240108	112700	124961015580	19200	19030	19250	19020	115558
511	20240108	112600	122745350250	19020	19060	19070	19020	10599
512	20240108	112500	122543518330	19060	19010	19080	18990	20612
513	20240108	112400	122151189790	19000	19100	19100	19000	12086
514	20240108	112300	121921032610	19100	18990	19110	18960	31325
515	20240108	112200	121322851150	19040	19110	19110	18920	48554
516	20240108	112100	120400688530	19050	19090	19120	19050	26972
517	20240108	112000	119885574540	19090	19080	19110	19050	28460
518	20240108	111900	119342656440	19070	19120	19120	19050	20221
519	20240108	111800	118956684620	19120	19030	19120	19000	33950
520	20240108	111700	118310274510	19030	19130	19150	19000	51456
521	20240108	111600	117328479820	19140	19200	19200	19100	59386
522	20240108	111500	116190624020	19190	19030	19200	19010	90890
523	20240108	111400	114449836770	19030	19170	19190	19000	90145
524	20240108	111300	112725890770	19180	19050	19180	19050	104946
525	20240108	111200	110720892760	19070	18980	19070	18970	104589
526	20240108	111100	108731909490	18980	18890	18980	18870	60897
527	20240108	111000	107579420580	18890	18820	18890	18810	22340
528	20240108	110900	107158013400	18820	18850	18870	18810	19924
529	20240108	110800	106782304700	18850	18760	18860	18760	30342
530	20240108	110700	106211737390	18760	18770	18780	18760	8075
531	20240108	110600	106060185460	18780	18770	18780	18740	6561
532	20240108	110500	105937075270	18770	18790	18800	18770	14444
533	20240108	110400	105665699720	18790	18810	18810	18760	12238
534	20240108	110300	105435654650	18810	18880	18890	18700	15551
535	20240108	110200	105142772280	18880	18680	18900	18670	85299
536	20240108	110100	103539526000	18680	18670	18690	18650	5887
537	20240108	110000	103429581460	18670	18680	18680	18640	10390
538	20240108	105900	103235658260	18670	18680	18680	18670	5636
539	20240108	105800	103130399740	18680	18660	18680	18660	6234
540	20240108	105700	103013998560	18650	18620	18660	18620	5071
541	20240108	105600	102919471900	18630	18600	18640	18590	7009
542	20240108	105500	102788970980	18600	18580	18600	18570	3259
543	20240108	105400	102728397890	18570	18570	18590	18560	2764
544	20240108	105300	102677061760	18570	18550	18580	18540	3452
545	20240108	105200	102612977860	18550	18550	18550	18540	5019
546	20240108	105100	102519895070	18550	18510	18550	18500	13498
547	20240108	105000	102269989570	18510	18540	18540	18510	20655
548	20240108	104900	101887538850	18530	18560	18570	18530	13647
549	20240108	104800	101634453350	18560	18550	18580	18550	4160
550	20240108	104700	101557235380	18550	18540	18590	18530	16552
551	20240108	104600	101250147760	18540	18610	18610	18530	24207
552	20240108	104500	100800479510	18610	18650	18650	18600	16822
553	20240108	104400	100487253190	18650	18650	18650	18640	3901
554	20240108	104300	100414537640	18650	18670	18670	18630	7181
555	20240108	104200	100280623780	18670	18640	18690	18630	13402
556	20240108	104100	100030676910	18640	18630	18660	18630	6869
557	20240108	104000	99902662780	18640	18660	18680	18630	11949
558	20240108	103900	99679818180	18670	18650	18690	18650	2971
559	20240108	103800	99624353920	18690	18690	18700	18650	9274
560	20240108	103700	99451155000	18690	18680	18690	18670	5152
561	20240108	103600	99354912560	18680	18680	18680	18670	3933
562	20240108	103500	99281472520	18680	18720	18730	18680	9016
563	20240108	103400	99112850510	18720	18740	18740	18720	4032
564	20240108	103300	99037334940	18740	18690	18740	18680	6920
565	20240108	103200	98907892010	18690	18670	18700	18670	4619
566	20240108	103100	98821602230	18680	18660	18680	18650	2560
567	20240108	103000	98773818890	18650	18730	18730	18610	24579
568	20240108	102900	98315105930	18740	18690	18770	18690	18413
569	20240108	102800	97970104790	18690	18700	18700	18680	9066
570	20240108	102700	97800658170	18690	18710	18720	18690	3732
571	20240108	102600	97730863360	18710	18740	18740	18690	8903
572	20240108	102500	97564273950	18730	18700	18750	18690	14221
573	20240108	102400	97298093000	18710	18750	18750	18670	21813
574	20240108	102300	96890154870	18750	18750	18760	18740	7521
575	20240108	102200	96749129940	18750	18770	18780	18750	8033
576	20240108	102100	96598416490	18770	18800	18800	18730	6104
577	20240108	102000	96483837050	18790	18730	18800	18730	13141
578	20240108	101900	96237144080	18730	18690	18780	18690	11184
579	20240108	101800	96027415940	18690	18660	18720	18660	7485
580	20240108	101700	95887629530	18650	18720	18720	18620	25770
581	20240108	101600	95406542290	18720	18750	18760	18720	8724
582	20240108	101500	95243022480	18760	18730	18760	18720	6968
583	20240108	101400	95112430240	18730	18730	18750	18700	9758
584	20240108	101300	94929676680	18710	18780	18800	18710	12944
585	20240108	101200	94686647700	18790	18730	18830	18700	31463
586	20240108	101100	94095555630	18750	18660	18780	18630	28517
587	20240108	101000	93562338770	18660	18590	18660	18580	5740
588	20240108	100900	93455442170	18580	18570	18590	18550	8400
589	20240108	100800	93299489330	18560	18680	18680	18550	47990
590	20240108	100700	92406695630	18690	18720	18720	18660	15943
591	20240108	100600	92108696260	18720	18720	18740	18710	8040
592	20240108	100500	91958136690	18730	18680	18750	18650	31418
593	20240108	100400	91370730540	18680	18710	18720	18670	8015
594	20240108	100300	91220925970	18700	18730	18740	18690	10626
595	20240108	100200	91022105400	18740	18740	18740	18700	18953
596	20240108	100100	90667111950	18730	18660	18730	18660	8809
597	20240108	100000	90502522960	18660	18660	18680	18650	5601
598	20240108	095900	90398007530	18660	18620	18680	18610	12622
599	20240108	095800	90162722840	18620	18640	18640	18590	4668
600	20240108	095700	90075815080	18640	18620	18660	18590	22789
601	20240108	095600	89651556760	18620	18660	18670	18610	16930
602	20240108	095500	89335942440	18670	18780	18820	18650	29683
603	20240108	095400	88779675020	18770	18680	18850	18680	61541
604	20240108	095300	87623803220	18690	18630	18740	18570	51014
605	20240108	095200	86671455740	18620	18560	18660	18540	11361
606	20240108	095100	86459934480	18550	18570	18650	18530	20407
607	20240108	095000	86080344870	18580	18660	18660	18560	36558
608	20240108	094900	85399732410	18660	18640	18660	18640	13847
609	20240108	094800	85141457400	18640	18620	18650	18600	16145
610	20240108	094700	84840666110	18600	18540	18630	18530	17216
611	20240108	094600	84520599100	18630	18500	18630	18450	14434
612	20240108	094500	84253366070	18500	18640	18670	18480	26507
613	20240108	094400	83760988610	18650	18680	18690	18640	23110
614	20240108	094300	83329621060	18680	18540	18700	18540	52066
615	20240108	094200	82360028150	18550	18400	18560	18400	19462
616	20240108	094100	81999677120	18500	18440	18500	18380	26479
617	20240108	094000	81511864740	18440	18480	18490	18430	18580
618	20240108	093900	81168882290	18470	18460	18480	18450	11049
619	20240108	093800	80964823770	18460	18410	18470	18360	24040
620	20240108	093700	80522378660	18410	18490	18500	18400	40449
621	20240108	093600	79775695260	18490	18520	18530	18460	19405
622	20240108	093500	79416838770	18520	18530	18580	18500	20129
623	20240108	093400	79043484800	18460	18510	18530	18400	52657
624	20240108	093300	78070979340	18510	18650	18650	18500	55612
625	20240108	093200	77036803180	18640	18500	18650	18490	73915
626	20240108	093100	75662196020	18490	18390	18500	18390	24592
627	20240108	093000	75208712890	18390	18330	18390	18320	9734
628	20240108	092900	75030023360	18320	18450	18460	18270	66176
629	20240108	092800	73814789350	18440	18320	18450	18320	41314
630	20240108	092700	73053974000	18390	18250	18400	18240	43537
631	20240108	092600	72256155620	18240	18240	18260	18170	30346
632	20240108	092500	71703472650	18200	18290	18300	18150	46016
633	20240108	092400	70864438220	18290	18100	18300	18060	47027
634	20240108	092300	70008208410	18100	18060	18150	18050	76512
635	20240108	092200	68625076790	18060	18150	18180	18050	75743
636	20240108	092100	67252081620	18150	18160	18190	18030	128698
637	20240108	092000	64922122540	18160	18250	18250	18100	133958
638	20240108	091900	62489366160	18260	18380	18400	18180	153452
639	20240108	091800	59686315380	18370	18500	18500	18370	103997
640	20240108	091700	57768141370	18490	18430	18560	18410	74282
641	20240108	091600	56395900680	18430	18620	18620	18390	225827
642	20240108	091500	52215774770	18610	18700	18740	18600	101848
643	20240108	091400	50316088550	18680	18760	18760	18680	59845
644	20240108	091300	49195964070	18740	18830	18830	18690	57273
645	20240108	091200	48122448350	18840	18870	18920	18810	49491
646	20240108	091100	47189123880	18860	18950	18990	18820	86383
647	20240108	091000	45554322250	18920	18730	18960	18660	100334
648	20240108	090900	43668415270	18740	18730	18840	18620	77735
649	20240108	090800	42213587790	18730	18810	18840	18550	168981
650	20240108	090700	39055831270	18800	18970	18980	18800	110272
651	20240108	090600	36974548340	18970	18930	19000	18820	160122
652	20240108	090500	33947812200	18960	19020	19050	18920	157183
653	20240108	090400	30963466570	19000	19320	19350	18900	321431
654	20240108	090300	24818201200	19330	19390	19420	19100	192771
655	20240108	090200	21111469060	19390	19520	19880	19330	494778
656	20240108	090100	11364045870	19530	19150	19550	19130	323791
657	20240108	090000	5085886010	19160	19150	19320	19010	264329