KissMeData/001680/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	183500	1652010070	19050	19050	19050	19050	22412
3	20240111	183400	1652010070	19050	19050	19050	19050	0
4	20240111	183300	1652010070	19050	19050	19050	19050	0
5	20240111	183200	1652010070	19050	19050	19050	19050	0
6	20240111	183100	1652010070	19050	19050	19050	19050	0
7	20240111	183000	1652010070	19050	19050	19050	19050	0
8	20240111	182900	1652010070	19050	19050	19050	19050	0
9	20240111	182800	1652010070	19050	19050	19050	19050	0
10	20240111	182700	1652010070	19050	19050	19050	19050	0
11	20240111	182600	1652010070	19050	19050	19050	19050	0
12	20240111	182500	1652010070	19050	19050	19050	19050	0
13	20240111	182400	1652010070	19050	19050	19050	19050	0
14	20240111	182300	1652010070	19050	19050	19050	19050	0
15	20240111	182200	1652010070	19050	19050	19050	19050	0
16	20240111	182100	1652010070	19050	19050	19050	19050	0
17	20240111	182000	1652010070	19050	19050	19050	19050	0
18	20240111	181900	1652010070	19050	19050	19050	19050	0
19	20240111	181800	1652010070	19050	19050	19050	19050	0
20	20240111	181700	1652010070	19050	19050	19050	19050	0
21	20240111	181600	1652010070	19050	19050	19050	19050	0
22	20240111	181500	1652010070	19050	19050	19050	19050	0
23	20240111	181400	1652010070	19050	19050	19050	19050	0
24	20240111	181300	1652010070	19050	19050	19050	19050	0
25	20240111	181200	1652010070	19050	19050	19050	19050	0
26	20240111	181100	1652010070	19050	19050	19050	19050	0
27	20240111	181000	1652010070	19050	19050	19050	19050	0
28	20240111	180900	1652010070	19050	19050	19050	19050	0
29	20240111	180800	1652010070	19050	19050	19050	19050	0
30	20240111	180700	1652010070	19050	19050	19050	19050	0
31	20240111	180600	1652010070	19050	19050	19050	19050	0
32	20240111	180500	1652010070	19050	19050	19050	19050	22412
33	20240111	180400	1652010070	19050	19050	19050	19050	0
34	20240111	180300	1652010070	19050	19050	19050	19050	0
35	20240111	180200	1652010070	19050	19050	19050	19050	0
36	20240111	180100	1652010070	19050	19050	19050	19050	0
37	20240111	180000	1652010070	19050	19050	19050	19050	0
38	20240111	175900	1652010070	19050	19050	19050	19050	0
39	20240111	175800	1652010070	19050	19050	19050	19050	0
40	20240111	175700	1652010070	19050	19050	19050	19050	0
41	20240111	175600	1652010070	19050	19050	19050	19050	0
42	20240111	175500	1652010070	19050	19050	19050	19050	0
43	20240111	175400	1652010070	19050	19050	19050	19050	0
44	20240111	175300	1652010070	19050	19050	19050	19050	0
45	20240111	175200	1652010070	19050	19050	19050	19050	0
46	20240111	175100	1652010070	19050	19050	19050	19050	0
47	20240111	175000	1652010070	19050	19050	19050	19050	0
48	20240111	174900	1652010070	19050	19050	19050	19050	0
49	20240111	174800	1652010070	19050	19050	19050	19050	0
50	20240111	174700	1652010070	19050	19050	19050	19050	0
51	20240111	174600	1652010070	19050	19050	19050	19050	0
52	20240111	174500	1652010070	19050	19050	19050	19050	0
53	20240111	174400	1652010070	19050	19050	19050	19050	0
54	20240111	174300	1652010070	19050	19050	19050	19050	0
55	20240111	174200	1652010070	19050	19050	19050	19050	0
56	20240111	174100	1652010070	19050	19050	19050	19050	0
57	20240111	174000	1652010070	19050	19050	19050	19050	0
58	20240111	173900	1652010070	19050	19050	19050	19050	0
59	20240111	173800	1652010070	19050	19050	19050	19050	0
60	20240111	173700	1652010070	19050	19050	19050	19050	0
61	20240111	173600	1652010070	19050	19050	19050	19050	0
62	20240111	173500	1652010070	19050	19050	19050	19050	22412
63	20240111	173400	1652010070	19050	19050	19050	19050	0
64	20240111	173300	1652010070	19050	19050	19050	19050	0
65	20240111	173200	1652010070	19050	19050	19050	19050	0
66	20240111	173100	1652010070	19050	19050	19050	19050	0
67	20240111	173000	1652010070	19050	19050	19050	19050	0
68	20240111	172900	1652010070	19050	19050	19050	19050	0
69	20240111	172800	1652010070	19050	19050	19050	19050	0
70	20240111	172700	1652010070	19050	19050	19050	19050	0
71	20240111	172600	1652010070	19050	19050	19050	19050	0
72	20240111	172500	1652010070	19050	19050	19050	19050	0
73	20240111	172400	1652010070	19050	19050	19050	19050	0
74	20240111	172300	1652010070	19050	19050	19050	19050	0
75	20240111	172200	1652010070	19050	19050	19050	19050	0
76	20240111	172100	1652010070	19050	19050	19050	19050	0
77	20240111	172000	1652010070	19050	19050	19050	19050	0
78	20240111	171900	1652010070	19050	19050	19050	19050	0
79	20240111	171800	1652010070	19050	19050	19050	19050	0
80	20240111	171700	1652010070	19050	19050	19050	19050	0
81	20240111	171600	1652010070	19050	19050	19050	19050	0
82	20240111	171500	1652010070	19050	19050	19050	19050	0
83	20240111	171400	1652010070	19050	19050	19050	19050	0
84	20240111	171300	1652010070	19050	19050	19050	19050	0
85	20240111	171200	1652010070	19050	19050	19050	19050	0
86	20240111	171100	1652010070	19050	19050	19050	19050	0
87	20240111	171000	1652010070	19050	19050	19050	19050	0
88	20240111	170900	1652010070	19050	19050	19050	19050	0
89	20240111	170800	1652010070	19050	19050	19050	19050	0
90	20240111	170700	1652010070	19050	19050	19050	19050	0
91	20240111	170600	1652010070	19050	19050	19050	19050	0
92	20240111	170500	1652010070	19050	19050	19050	19050	22412
93	20240111	170400	1652010070	19050	19050	19050	19050	0
94	20240111	170300	1652010070	19050	19050	19050	19050	0
95	20240111	170200	1652010070	19050	19050	19050	19050	0
96	20240111	170100	1652010070	19050	19050	19050	19050	0
97	20240111	170000	1652010070	19050	19050	19050	19050	0
98	20240111	165900	1652010070	19050	19050	19050	19050	0
99	20240111	165800	1652010070	19050	19050	19050	19050	0
100	20240111	165700	1652010070	19050	19050	19050	19050	0
101	20240111	165600	1652010070	19050	19050	19050	19050	0
102	20240111	165500	1652010070	19050	19050	19050	19050	0
103	20240111	165400	1652010070	19050	19050	19050	19050	0
104	20240111	165300	1652010070	19050	19050	19050	19050	0
105	20240111	165200	1652010070	19050	19050	19050	19050	0
106	20240111	165100	1652010070	19050	19050	19050	19050	0
107	20240111	165000	1652010070	19050	19050	19050	19050	0
108	20240111	164900	1652010070	19050	19050	19050	19050	0
109	20240111	164800	1652010070	19050	19050	19050	19050	0
110	20240111	164700	1652010070	19050	19050	19050	19050	0
111	20240111	164600	1652010070	19050	19050	19050	19050	0
112	20240111	164500	1652010070	19050	19050	19050	19050	0
113	20240111	164400	1652010070	19050	19050	19050	19050	0
114	20240111	164300	1652010070	19050	19050	19050	19050	0
115	20240111	164200	1652010070	19050	19050	19050	19050	0
116	20240111	164100	1652010070	19050	19050	19050	19050	0
117	20240111	164000	1652010070	19050	19050	19050	19050	0
118	20240111	163900	1652010070	19050	19050	19050	19050	0
119	20240111	163800	1652010070	19050	19050	19050	19050	0
120	20240111	163700	1652010070	19050	19050	19050	19050	0
121	20240111	163600	1652010070	19050	19050	19050	19050	0
122	20240111	163500	1652010070	19050	19050	19050	19050	22412
123	20240111	163400	1652010070	19050	19050	19050	19050	0
124	20240111	163300	1652010070	19050	19050	19050	19050	0
125	20240111	163200	1652010070	19050	19050	19050	19050	0
126	20240111	163100	1652010070	19050	19050	19050	19050	0
127	20240111	163000	1652010070	19050	19050	19050	19050	0
128	20240111	162900	1652010070	19050	19050	19050	19050	0
129	20240111	162800	1652010070	19050	19050	19050	19050	0
130	20240111	162700	1652010070	19050	19050	19050	19050	0
131	20240111	162600	1652010070	19050	19050	19050	19050	0
132	20240111	162500	1652010070	19050	19050	19050	19050	0
133	20240111	162400	1652010070	19050	19050	19050	19050	0
134	20240111	162300	1652010070	19050	19050	19050	19050	0
135	20240111	162200	1652010070	19050	19050	19050	19050	0
136	20240111	162100	1652010070	19050	19050	19050	19050	0
137	20240111	162000	1652010070	19050	19050	19050	19050	0
138	20240111	161900	1652010070	19050	19050	19050	19050	0
139	20240111	161800	1652010070	19050	19050	19050	19050	0
140	20240111	161700	1652010070	19050	19050	19050	19050	0
141	20240111	161600	1652010070	19050	19050	19050	19050	0
142	20240111	161500	1652010070	19050	19050	19050	19050	0
143	20240111	161400	1652010070	19050	19050	19050	19050	0
144	20240111	161300	1652010070	19050	19050	19050	19050	0
145	20240111	161200	1652010070	19050	19050	19050	19050	0
146	20240111	161100	1652010070	19050	19050	19050	19050	0
147	20240111	161000	1652010070	19050	19050	19050	19050	0
148	20240111	160900	1652010070	19050	19050	19050	19050	0
149	20240111	160800	1652010070	19050	19050	19050	19050	0
150	20240111	160700	1652010070	19050	19050	19050	19050	0
151	20240111	160600	1652010070	19050	19050	19050	19050	0
152	20240111	160500	1652010070	19050	19050	19050	19050	22412
153	20240111	160400	1652010070	19050	19050	19050	19050	0
154	20240111	160300	1652010070	19050	19050	19050	19050	0
155	20240111	160200	1652010070	19050	19050	19050	19050	0
156	20240111	160100	1652010070	19050	19050	19050	19050	0
157	20240111	160000	1652010070	19050	19050	19050	19050	0
158	20240111	155900	1652010070	19050	19050	19050	19050	0
159	20240111	155800	1652010070	19050	19050	19050	19050	0
160	20240111	155700	1652010070	19050	19050	19050	19050	0
161	20240111	155600	1652010070	19050	19050	19050	19050	0
162	20240111	155500	1652010070	19050	19050	19050	19050	0
163	20240111	155400	1652010070	19050	19050	19050	19050	0
164	20240111	155300	1652010070	19050	19050	19050	19050	0
165	20240111	155200	1652010070	19050	19050	19050	19050	0
166	20240111	155100	1652010070	19050	19050	19050	19050	0
167	20240111	155000	1652010070	19050	19050	19050	19050	0
168	20240111	154900	1652010070	19050	19050	19050	19050	0
169	20240111	154800	1652010070	19050	19050	19050	19050	0
170	20240111	154700	1652010070	19050	19050	19050	19050	0
171	20240111	154600	1652010070	19050	19050	19050	19050	0
172	20240111	154500	1652010070	19050	19050	19050	19050	0
173	20240111	154400	1652010070	19050	19050	19050	19050	0
174	20240111	154300	1652010070	19050	19050	19050	19050	0
175	20240111	154200	1652010070	19050	19050	19050	19050	0
176	20240111	154100	1652010070	19050	19050	19050	19050	0
177	20240111	154000	1652010070	19050	19050	19050	19050	0
178	20240111	153900	1652010070	19050	19050	19050	19050	0
179	20240111	153800	1652010070	19050	19050	19050	19050	0
180	20240111	153700	1652010070	19050	19050	19050	19050	0
181	20240111	153600	1652010070	19050	19050	19050	19050	0
182	20240111	153500	1652010070	19050	19050	19050	19050	22412
183	20240111	153400	1652010070	19050	19050	19050	19050	0
184	20240111	153300	1652010070	19050	19050	19050	19050	0
185	20240111	153200	1652010070	19050	19050	19050	19050	0
186	20240111	153100	1652010070	19050	19050	19050	19050	0
187	20240111	153000	1652010070	19050	19050	19050	19050	22412
188	20240111	152900	1225061470	19120	19120	19120	19120	0
189	20240111	152800	1225061470	19120	19120	19120	19120	0
190	20240111	152700	1225061470	19120	19120	19120	19120	0
191	20240111	152600	1225061470	19120	19120	19120	19120	0
192	20240111	152500	1225061470	19120	19120	19120	19120	0
193	20240111	152400	1225061470	19120	19120	19120	19120	0
194	20240111	152300	1225061470	19120	19120	19120	19120	0
195	20240111	152200	1225061470	19120	19120	19120	19120	0
196	20240111	152100	1225061470	19120	19120	19120	19120	0
197	20240111	152000	1225061470	19120	19120	19120	19120	0
198	20240111	151900	1225061470	19120	19100	19120	19100	696
199	20240111	151800	1211760760	19100	19100	19110	19100	41
200	20240111	151700	1210977560	19100	19110	19110	19100	6
201	20240111	151600	1210862930	19100	19100	19100	19090	231
202	20240111	151500	1206450840	19100	19090	19110	19090	91
203	20240111	151400	1204712840	19100	19100	19110	19090	137
204	20240111	151300	1202096080	19100	19100	19100	19100	151
205	20240111	151200	1199211980	19100	19100	19100	19090	245
206	20240111	151100	1194532520	19090	19090	19100	19090	451
207	20240111	151000	1185920220	19100	19090	19100	19090	17
208	20240111	150900	1185595650	19090	19100	19100	19090	36
209	20240111	150800	1184908110	19090	19090	19090	19090	0
210	20240111	150700	1184908110	19090	19090	19090	19090	24
211	20240111	150600	1184449950	19100	19100	19100	19100	51
212	20240111	150500	1183475850	19100	19100	19100	19100	309
213	20240111	150400	1177573950	19100	19090	19100	19090	33
214	20240111	150300	1176943950	19100	19100	19100	19100	5
215	20240111	150200	1176848450	19090	19090	19090	19090	30
216	20240111	150100	1176275750	19090	19090	19090	19090	341
217	20240111	150000	1169766060	19090	19100	19100	19090	103
218	20240111	145900	1167799760	19100	19100	19100	19100	19
219	20240111	145800	1167436860	19100	19100	19100	19100	22
220	20240111	145700	1167016660	19100	19100	19100	19100	17
221	20240111	145600	1166691960	19100	19100	19110	19100	1199
222	20240111	145500	1143790900	19100	19110	19110	19100	63
223	20240111	145400	1142587230	19110	19110	19110	19100	263
224	20240111	145300	1137563700	19110	19110	19110	19110	7
225	20240111	145200	1137429930	19110	19110	19110	19110	14
226	20240111	145100	1137162390	19110	19110	19110	19100	57
227	20240111	145000	1136073430	19110	19110	19110	19110	53
228	20240111	144900	1135060600	19110	19110	19110	19110	17
229	20240111	144800	1134735730	19110	19110	19110	19110	6
230	20240111	144700	1134621070	19110	19100	19110	19100	1164
231	20240111	144600	1112383760	19100	19100	19100	19090	16
232	20240111	144500	1112078200	19100	19100	19100	19100	37
233	20240111	144400	1111371500	19100	19090	19100	19090	166
234	20240111	144300	1108202230	19090	19090	19090	19090	6
235	20240111	144200	1108087690	19090	19090	19090	19090	14
236	20240111	144100	1107820430	19090	19090	19090	19090	22
237	20240111	144000	1107400450	19090	19090	19090	19090	40
238	20240111	143900	1106636850	19090	19090	19090	19080	1325
239	20240111	143800	1081353900	19090	19090	19090	19090	37
240	20240111	143700	1080647570	19090	19090	19090	19080	41
241	20240111	143600	1079865120	19090	19090	19090	19090	30
242	20240111	143500	1079292420	19090	19090	19090	19080	393
243	20240111	143400	1071793050	19090	19090	19090	19090	12
244	20240111	143300	1071563970	19090	19090	19090	19090	18
245	20240111	143200	1071220350	19090	19090	19090	19090	19
246	20240111	143100	1070857640	19090	19090	19090	19090	6
247	20240111	143000	1070743100	19090	19090	19090	19080	28
248	20240111	142900	1070208590	19090	19090	19090	19080	53
249	20240111	142800	1069197230	19080	19090	19090	19080	19
250	20240111	142700	1068834530	19090	19090	19090	19090	14
251	20240111	142600	1068567270	19090	19100	19100	19090	45
252	20240111	142500	1067708100	19090	19100	19100	19090	50
253	20240111	142400	1066753210	19100	19090	19100	19090	13
254	20240111	142300	1066504920	19090	19100	19100	19090	110
255	20240111	142200	1064404870	19100	19090	19100	19090	178
256	20240111	142100	1061005770	19090	19090	19090	19080	22
257	20240111	142000	1060585820	19090	19100	19100	19080	92
258	20240111	141900	1058830030	19100	19070	19100	19070	28
259	20240111	141800	1058295700	19070	19090	19100	19070	193
260	20240111	141700	1054611990	19090	19100	19100	19080	140
261	20240111	141600	1051939600	19100	19070	19100	19060	104
262	20240111	141500	1049956170	19070	19060	19070	19050	882
263	20240111	141400	1033145450	19060	19060	19060	19050	87
264	20240111	141300	1031487770	19060	19060	19060	19060	320
265	20240111	141200	1025388570	19060	19060	19060	19050	346
266	20240111	141100	1018794710	19060	19050	19060	19050	81
267	20240111	141000	1017251210	19050	19060	19060	19050	698
268	20240111	140900	1003947770	19060	19060	19060	19050	182
269	20240111	140800	1000478980	19060	19060	19060	19060	7
270	20240111	140700	1000345560	19060	19060	19060	19050	69
271	20240111	140600	999030890	19060	19060	19060	19060	25
272	20240111	140500	998554390	19050	19060	19060	19050	83
273	20240111	140400	996972950	19060	19060	19060	19050	71
274	20240111	140300	995620260	19060	19060	19060	19060	15
275	20240111	140200	995334360	19060	19050	19060	19050	52
276	20240111	140100	994343540	19060	19060	19060	19050	54
277	20240111	140000	993314740	19060	19050	19060	19050	101
278	20240111	135900	991390090	19060	19060	19060	19050	324
279	20240111	135800	985217140	19060	19050	19060	19050	507
280	20240111	135700	975558690	19060	19060	19060	19060	13
281	20240111	135600	975310910	19060	19060	19060	19050	216
282	20240111	135500	971193960	19060	19050	19060	19050	65
283	20240111	135400	969955490	19060	19060	19060	19060	10
284	20240111	135300	969764890	19060	19050	19060	19050	175
285	20240111	135200	966430960	19050	19050	19050	19040	54
286	20240111	135100	965402660	19040	19050	19050	19040	67
287	20240111	135000	964126920	19050	19050	19050	19040	253
288	20240111	134900	959309630	19040	19040	19050	19040	308
289	20240111	134800	953445270	19040	19040	19050	19040	146
290	20240111	134700	950665300	19040	19040	19050	19040	118
291	20240111	134600	948418550	19050	19050	19050	19030	3359
292	20240111	134500	884464540	19050	19050	19060	19040	1144
293	20240111	134400	862670910	19060	19050	19060	19050	56
294	20240111	134300	861603860	19060	19060	19060	19060	17
295	20240111	134200	861279840	19050	19050	19060	19050	1403
296	20240111	134100	834551600	19050	19060	19060	19050	1327
297	20240111	134000	809259950	19070	19070	19070	19070	6
298	20240111	133900	809145530	19070	19070	19070	19060	55
299	20240111	133800	808097070	19070	19070	19070	19070	20
300	20240111	133700	807715670	19060	19060	19070	19060	95
301	20240111	133600	805904930	19070	19070	19070	19060	63
302	20240111	133500	804703920	19070	19070	19070	19070	145
303	20240111	133400	801938770	19070	19080	19080	19070	43
304	20240111	133300	801118630	19080	19080	19080	19070	93
305	20240111	133200	799344910	19080	19080	19080	19080	4
306	20240111	133100	799268590	19080	19080	19080	19080	20
307	20240111	133000	798886990	19080	19080	19080	19070	94
308	20240111	132900	797093940	19080	19080	19080	19070	197
309	20240111	132800	793336950	19070	19070	19070	19070	156
310	20240111	132700	790362030	19070	19060	19070	19060	50
311	20240111	132600	789408860	19070	19070	19070	19070	21
312	20240111	132500	789008390	19060	19070	19070	19060	17
313	20240111	132400	788684210	19060	19070	19070	19060	618
314	20240111	132300	776899190	19080	19080	19080	19080	6
315	20240111	132200	776784710	19080	19070	19080	19070	10
316	20240111	132100	776593920	19080	19080	19080	19080	17
317	20240111	132000	776269560	19070	19080	19080	19070	62
318	20240111	131900	775086980	19080	19080	19080	19070	18
319	20240111	131800	774743550	19080	19070	19080	19070	10
320	20240111	131700	774552770	19070	19080	19080	19070	53
321	20240111	131600	773541930	19080	19080	19080	19080	23
322	20240111	131500	773103090	19080	19080	19080	19080	23
323	20240111	131400	772664250	19080	19080	19090	19080	16
324	20240111	131300	772358940	19090	19090	19090	19080	9
325	20240111	131200	772187150	19090	19080	19090	19080	77
326	20240111	131100	770717230	19090	19090	19090	19070	116
327	20240111	131000	768504130	19090	19090	19090	19080	84
328	20240111	130900	766901170	19090	19090	19090	19090	14
329	20240111	130800	766633910	19090	19080	19090	19080	57
330	20240111	130700	765546230	19080	19080	19080	19080	15
331	20240111	130600	765260030	19080	19080	19080	19070	34
332	20240111	130500	764611320	19080	19090	19090	19080	23
333	20240111	130400	764172380	19090	19080	19090	19070	140
334	20240111	130300	761501750	19080	19080	19080	19070	122
335	20240111	130200	759174000	19080	19060	19080	19060	84
336	20240111	130100	757572270	19070	19070	19070	19070	12
337	20240111	130000	757343430	19070	19070	19070	19070	90
338	20240111	125900	755627130	19060	19060	19060	19060	101
339	20240111	125800	753702070	19070	19070	19070	19070	2
340	20240111	125700	753663930	19060	19060	19060	19060	2
341	20240111	125600	753625810	19070	19060	19070	19060	2
342	20240111	125500	753587680	19070	19070	19080	19060	129
343	20240111	125400	751127710	19070	19070	19070	19070	384
344	20240111	125300	743804830	19060	19060	19060	19060	0
345	20240111	125200	743804830	19060	19070	19070	19060	51
346	20240111	125100	742832740	19060	19060	19060	19060	1
347	20240111	125000	742813680	19060	19060	19060	19060	10
348	20240111	124900	742623080	19060	19060	19060	19060	32
349	20240111	124800	742013160	19070	19070	19070	19060	47
350	20240111	124700	741117230	19070	19070	19070	19070	81
351	20240111	124600	739572560	19070	19070	19070	19070	46
352	20240111	124500	738695340	19080	19090	19090	19070	581
353	20240111	124400	727610510	19080	19080	19080	19080	1
354	20240111	124300	727591430	19080	19080	19080	19080	42
355	20240111	124200	726790070	19070	19070	19070	19070	169
356	20240111	124100	723567240	19070	19070	19070	19070	10
357	20240111	124000	723376540	19070	19060	19070	19060	74
358	20240111	123900	721965830	19070	19070	19070	19060	11
359	20240111	123800	721756080	19070	19060	19070	19060	203
360	20240111	123700	717885110	19060	19060	19060	19060	35
361	20240111	123600	717218010	19060	19060	19060	19060	1
362	20240111	123500	717198950	19070	19070	19070	19070	41
363	20240111	123400	716417080	19060	19060	19060	19060	47
364	20240111	123300	715521260	19070	19070	19070	19070	4
365	20240111	123200	715444980	19060	19060	19060	19060	1
366	20240111	123100	715425920	19060	19060	19060	19060	0
367	20240111	123000	715425920	19060	19060	19060	19060	86
368	20240111	122900	713786760	19060	19060	19060	19060	22
369	20240111	122800	713367440	19060	19060	19060	19050	4
370	20240111	122700	713291210	19050	19060	19060	19050	31
371	20240111	122600	712700500	19070	19060	19070	19060	4
372	20240111	122500	712624230	19060	19070	19070	19060	113
373	20240111	122400	710470380	19060	19070	19070	19060	44
374	20240111	122300	709631680	19070	19070	19070	19070	30
375	20240111	122200	709059580	19060	19060	19060	19060	36
376	20240111	122100	708373420	19060	19060	19060	19060	44
377	20240111	122000	707534780	19060	19070	19070	19060	21
378	20240111	121900	707134420	19060	19060	19060	19060	22
379	20240111	121800	706715100	19050	19050	19050	19050	38
380	20240111	121700	705991200	19060	19050	19060	19050	26
381	20240111	121600	705495650	19060	19060	19060	19060	0
382	20240111	121500	705495650	19060	19060	19060	19060	22
383	20240111	121400	705076330	19070	19060	19070	19060	56
384	20240111	121300	704008420	19060	19060	19060	19060	1
385	20240111	121200	703989360	19060	19060	19060	19060	110
386	20240111	121100	701892760	19070	19070	19070	19070	4
387	20240111	121000	701816480	19060	19060	19060	19060	47
388	20240111	120900	700920660	19050	19050	19050	19050	1
389	20240111	120800	700901610	19050	19060	19060	19050	51
390	20240111	120700	699930030	19060	19060	19060	19050	71
391	20240111	120600	698577300	19060	19060	19060	19060	25
392	20240111	120500	698100800	19050	19060	19060	19050	196
393	20240111	120400	694365400	19060	19060	19060	19060	57
394	20240111	120300	693278980	19050	19050	19050	19050	24
395	20240111	120200	692821780	19050	19050	19050	19050	45
396	20240111	120100	691964530	19060	19050	19060	19050	4
397	20240111	120000	691888300	19050	19050	19050	19050	4
398	20240111	115900	691812100	19050	19050	19050	19050	48
399	20240111	115800	690897700	19050	19050	19050	19050	3
400	20240111	115700	690840550	19050	19050	19050	19050	6
401	20240111	115600	690726250	19050	19050	19060	19050	50
402	20240111	115500	689773700	19050	19050	19060	19050	8
403	20240111	115400	689621280	19060	19050	19060	19050	4
404	20240111	115300	689545060	19050	19050	19050	19050	92
405	20240111	115200	687792460	19060	19060	19060	19050	486
406	20240111	115100	678529310	19060	19070	19070	19060	12
407	20240111	115000	678300480	19060	19050	19060	19050	141
408	20240111	114900	675613570	19060	19060	19060	19050	9
409	20240111	114800	675442040	19050	19060	19060	19050	7
410	20240111	114700	675308680	19060	19050	19060	19050	34
411	20240111	114600	674660970	19050	19060	19060	19050	7
412	20240111	114500	674527610	19060	19050	19060	19050	103
413	20240111	114400	672565450	19050	19050	19050	19050	4
414	20240111	114300	672489250	19050	19060	19060	19050	56
415	20240111	114200	671422430	19050	19080	19080	19050	353
416	20240111	114100	664690740	19080	19070	19080	19070	453
417	20240111	114000	656052020	19070	19060	19070	19050	262
418	20240111	113900	651057470	19060	19050	19060	19050	18
419	20240111	113800	650714450	19050	19060	19060	19050	4
420	20240111	113700	650638240	19050	19060	19060	19050	57
421	20240111	113600	649552350	19050	19050	19060	19050	11
422	20240111	113500	649342720	19060	19050	19060	19050	2
423	20240111	113400	649304610	19050	19040	19060	19040	43
424	20240111	113300	648485470	19040	19050	19050	19040	30
425	20240111	113200	647914160	19040	19050	19050	19040	24
426	20240111	113100	647457010	19050	19050	19050	19040	305
427	20240111	113000	641647250	19050	19050	19050	19050	169
428	20240111	112900	638427800	19050	19050	19050	19040	44
429	20240111	112800	637589640	19050	19050	19050	19040	243
430	20240111	112700	632961030	19050	19050	19060	19040	1624
431	20240111	112600	602024510	19050	19060	19060	19050	947
432	20240111	112500	583975710	19060	19060	19060	19060	48
433	20240111	112400	583060830	19070	19090	19090	19060	3148
434	20240111	112300	523031950	19090	19080	19090	19080	276
435	20240111	112200	517765600	19080	19070	19080	19070	108
436	20240111	112100	515705370	19070	19070	19070	19070	7
437	20240111	112000	515571880	19080	19070	19080	19070	2
438	20240111	111900	515533730	19080	19070	19080	19070	9
439	20240111	111800	515362090	19080	19080	19080	19070	417
440	20240111	111700	507406170	19080	19080	19080	19070	35
441	20240111	111600	506738380	19080	19080	19080	19070	183
442	20240111	111500	503246790	19080	19070	19080	19070	48
443	20240111	111400	502331360	19070	19080	19080	19070	521
444	20240111	111300	492390740	19080	19080	19080	19080	6
445	20240111	111200	492276260	19080	19080	19090	19080	55
446	20240111	111100	491226840	19090	19090	19090	19090	8
447	20240111	111000	491074120	19090	19090	19090	19090	221
448	20240111	110900	486855230	19080	19090	19090	19080	40
449	20240111	110800	486092010	19080	19080	19080	19080	3
450	20240111	110700	486034770	19080	19090	19090	19080	31
451	20240111	110600	485443260	19090	19080	19090	19080	253
452	20240111	110500	480615940	19080	19100	19100	19080	323
453	20240111	110400	474449870	19090	19090	19090	19090	42
454	20240111	110300	473648090	19090	19090	19090	19090	74
455	20240111	110200	472235430	19100	19100	19100	19100	0
456	20240111	110100	472235430	19100	19100	19100	19090	109
457	20240111	110000	470153540	19090	19090	19090	19090	49
458	20240111	105900	469218130	19090	19090	19090	19090	103
459	20240111	105800	467251860	19100	19100	19100	19090	12
460	20240111	105700	467022690	19100	19090	19100	19090	56
461	20240111	105600	465953630	19100	19090	19100	19090	7
462	20240111	105500	465819980	19100	19090	19100	19090	32
463	20240111	105400	465208800	19100	19090	19100	19090	7
464	20240111	105300	465075160	19090	19090	19090	19090	48
465	20240111	105200	464158840	19100	19090	19100	19090	28
466	20240111	105100	463624300	19100	19090	19100	19090	15
467	20240111	105000	463337940	19100	19090	19100	19090	37
468	20240111	104900	462631600	19090	19090	19090	19090	7
469	20240111	104800	462497970	19100	19100	19100	19100	2
470	20240111	104700	462459770	19090	19090	19090	19090	88
471	20240111	104600	460779850	19080	19100	19100	19080	970
472	20240111	104500	442267880	19090	19100	19100	19090	31
473	20240111	104400	441675790	19090	19090	19090	19090	37
474	20240111	104300	440969460	19090	19090	19090	19090	2
475	20240111	104200	440931280	19090	19090	19090	19090	156
476	20240111	104100	437953240	19090	19100	19100	19090	45
477	20240111	104000	437094180	19100	19100	19100	19090	14
478	20240111	103900	436826810	19100	19100	19100	19100	2
479	20240111	103800	436788610	19090	19090	19090	19090	66
480	20240111	103700	435528670	19090	19090	19090	19090	0
481	20240111	103600	435528670	19090	19090	19090	19090	0
482	20240111	103500	435528670	19090	19090	19090	19090	56
483	20240111	103400	434459630	19100	19100	19100	19100	1
484	20240111	103300	434440530	19090	19090	19090	19080	35
485	20240111	103200	433772420	19080	19090	19090	19080	804
486	20240111	103100	418431090	19080	19090	19090	19080	294
487	20240111	103000	412819230	19100	19100	19100	19100	202
488	20240111	102900	408961030	19100	19090	19100	19090	77
489	20240111	102800	407490610	19090	19100	19100	19090	44
490	20240111	102700	406650620	19100	19100	19100	19100	1
491	20240111	102600	406631520	19090	19100	19100	19090	12
492	20240111	102500	406402360	19090	19090	19090	19090	118
493	20240111	102400	404149740	19090	19090	19090	19080	115
494	20240111	102300	401954430	19080	19090	19090	19080	235
495	20240111	102200	397470570	19100	19090	19100	19080	259
496	20240111	102100	392526850	19090	19100	19100	19090	26
497	20240111	102000	392030490	19090	19090	19090	19090	0
498	20240111	101900	392030490	19090	19090	19090	19090	41
499	20240111	101800	391247800	19090	19100	19100	19090	41
500	20240111	101700	390465060	19090	19090	19100	19090	332
501	20240111	101600	384126860	19100	19090	19100	19090	64
502	20240111	101500	382904900	19090	19100	19100	19090	5
503	20240111	101400	382809440	19100	19100	19100	19100	2
504	20240111	101300	382771240	19090	19080	19090	19080	188
505	20240111	101200	379183180	19090	19090	19090	19090	2
506	20240111	101100	379145000	19080	19080	19080	19080	0
507	20240111	101000	379145000	19080	19080	19090	19080	96
508	20240111	100900	377313220	19080	19090	19090	19080	22
509	20240111	100800	376893440	19080	19090	19090	19080	5
510	20240111	100700	376798030	19080	19090	19090	19080	1736
511	20240111	100600	343674950	19080	19080	19090	19080	72
512	20240111	100500	342300890	19080	19080	19080	19080	1
513	20240111	100400	342281810	19070	19090	19100	19070	756
514	20240111	100300	327854050	19100	19110	19110	19100	102
515	20240111	100200	325905840	19110	19100	19110	19100	280
516	20240111	100100	320557830	19110	19110	19110	19100	36
517	20240111	100000	319869910	19100	19110	19110	19100	134
518	20240111	095900	317309540	19110	19090	19110	19090	13
519	20240111	095800	317061240	19100	19100	19100	19100	1
520	20240111	095700	317042140	19100	19100	19100	19100	314
521	20240111	095600	311044740	19110	19110	19110	19110	36
522	20240111	095500	310356780	19110	19110	19110	19110	149
523	20240111	095400	307509390	19110	19110	19110	19100	105
524	20240111	095300	305502870	19120	19120	19120	19100	1176
525	20240111	095200	283029430	19120	19120	19130	19110	57
526	20240111	095100	281939490	19120	19110	19120	19110	88
527	20240111	095000	280257390	19110	19130	19130	19110	67
528	20240111	094900	278975810	19140	19130	19140	19130	485
529	20240111	094800	269693910	19130	19140	19140	19120	819
530	20240111	094700	254026050	19150	19120	19150	19120	1072
531	20240111	094600	233509780	19120	19140	19150	19120	296
532	20240111	094500	227848440	19140	19130	19170	19130	1350
533	20240111	094400	201982950	19130	19130	19130	19130	54
534	20240111	094300	200949930	19140	19130	19140	19130	37
535	20240111	094200	200242100	19130	19130	19130	19130	100
536	20240111	094100	198329100	19130	19130	19170	19130	562
537	20240111	094000	187566770	19120	19130	19130	19110	194
538	20240111	093900	183858630	19120	19120	19120	19120	116
539	20240111	093800	181640710	19120	19120	19120	19120	48
540	20240111	093700	180722950	19120	19120	19120	19120	100
541	20240111	093600	178810950	19120	19120	19120	19120	7
542	20240111	093500	178677110	19120	19120	19120	19120	37
543	20240111	093400	177969670	19130	19120	19130	19110	41
544	20240111	093300	177185740	19120	19120	19120	19110	7
545	20240111	093200	177051940	19110	19110	19120	19110	63
546	20240111	093100	175847890	19120	19140	19140	19120	101
547	20240111	093000	173915190	19160	19110	19160	19100	393
548	20240111	092900	166402600	19100	19110	19110	19100	39
549	20240111	092800	165657690	19100	19100	19110	19090	416
550	20240111	092700	157714410	19090	19100	19100	19090	23
551	20240111	092600	157275180	19100	19100	19100	19090	66
552	20240111	092500	156014620	19100	19100	19100	19100	9
553	20240111	092400	155842720	19100	19090	19100	19090	364
554	20240111	092300	148891360	19100	19100	19110	19100	299
555	20240111	092200	143180440	19110	19110	19110	19100	16
556	20240111	092100	142874730	19110	19110	19120	19110	302
557	20240111	092000	137103500	19110	19100	19110	19100	480
558	20240111	091900	127933700	19090	19100	19110	19090	433
559	20240111	091800	119663780	19100	19090	19150	19090	972
560	20240111	091700	101092200	19090	19090	19090	19080	211
561	20240111	091600	97064530	19090	19090	19090	19090	4
562	20240111	091500	96988170	19090	19090	19090	19080	84
563	20240111	091400	95385050	19080	19070	19090	19070	333
564	20240111	091300	89032820	19070	19070	19080	19070	51
565	20240111	091200	88060180	19070	19070	19070	19070	11
566	20240111	091100	87850410	19070	19080	19080	19050	1730
567	20240111	091000	54880850	19080	19070	19080	19070	181
568	20240111	090900	51427480	19070	19070	19070	19070	3
569	20240111	090800	51370270	19060	19060	19060	19060	0
570	20240111	090700	51370270	19060	19090	19090	19060	1633
571	20240111	090600	20227170	19090	19110	19110	19090	127
572	20240111	090500	17802560	19120	19110	19120	19110	7
573	20240111	090400	17668760	19090	19070	19090	19070	31
574	20240111	090300	17077480	19070	19100	19100	19070	151
575	20240111	090200	14194140	19100	19190	19190	19100	344
576	20240111	090100	7619410	19190	19190	19190	19190	60
577	20240111	090000	6468010	19120	19240	19240	19120	337