KissMeData/086820/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	195900	335340400	18700	18700	18700	18700	433
3	20240112	195800	335340400	18700	18700	18700	18700	0
4	20240112	195700	335340400	18700	18700	18700	18700	0
5	20240112	195600	335340400	18700	18700	18700	18700	0
6	20240112	195500	335340400	18700	18700	18700	18700	0
7	20240112	195400	335340400	18700	18700	18700	18700	0
8	20240112	195300	335340400	18700	18700	18700	18700	0
9	20240112	195200	335340400	18700	18700	18700	18700	0
10	20240112	195100	335340400	18700	18700	18700	18700	0
11	20240112	195000	335340400	18700	18700	18700	18700	0
12	20240112	194900	335340400	18700	18700	18700	18700	0
13	20240112	194800	335340400	18700	18700	18700	18700	0
14	20240112	194700	335340400	18700	18700	18700	18700	0
15	20240112	194600	335340400	18700	18700	18700	18700	0
16	20240112	194500	335340400	18700	18700	18700	18700	0
17	20240112	194400	335340400	18700	18700	18700	18700	0
18	20240112	194300	335340400	18700	18700	18700	18700	0
19	20240112	194200	335340400	18700	18700	18700	18700	0
20	20240112	194100	335340400	18700	18700	18700	18700	0
21	20240112	194000	335340400	18700	18700	18700	18700	0
22	20240112	193900	335340400	18700	18700	18700	18700	0
23	20240112	193800	335340400	18700	18700	18700	18700	0
24	20240112	193700	335340400	18700	18700	18700	18700	0
25	20240112	193600	335340400	18700	18700	18700	18700	0
26	20240112	193500	335340400	18700	18700	18700	18700	0
27	20240112	193400	335340400	18700	18700	18700	18700	0
28	20240112	193300	335340400	18700	18700	18700	18700	0
29	20240112	193200	335340400	18700	18700	18700	18700	0
30	20240112	193100	335340400	18700	18700	18700	18700	0
31	20240112	193000	335340400	18700	18700	18700	18700	0
32	20240112	192900	335340400	18700	18700	18700	18700	433
33	20240112	192800	335340400	18700	18700	18700	18700	0
34	20240112	192700	335340400	18700	18700	18700	18700	0
35	20240112	192600	335340400	18700	18700	18700	18700	0
36	20240112	192500	335340400	18700	18700	18700	18700	0
37	20240112	192400	335340400	18700	18700	18700	18700	0
38	20240112	192300	335340400	18700	18700	18700	18700	0
39	20240112	192200	335340400	18700	18700	18700	18700	0
40	20240112	192100	335340400	18700	18700	18700	18700	0
41	20240112	192000	335340400	18700	18700	18700	18700	0
42	20240112	191900	335340400	18700	18700	18700	18700	0
43	20240112	191800	335340400	18700	18700	18700	18700	0
44	20240112	191700	335340400	18700	18700	18700	18700	0
45	20240112	191600	335340400	18700	18700	18700	18700	0
46	20240112	191500	335340400	18700	18700	18700	18700	0
47	20240112	191400	335340400	18700	18700	18700	18700	0
48	20240112	191300	335340400	18700	18700	18700	18700	0
49	20240112	191200	335340400	18700	18700	18700	18700	0
50	20240112	191100	335340400	18700	18700	18700	18700	0
51	20240112	191000	335340400	18700	18700	18700	18700	0
52	20240112	190900	335340400	18700	18700	18700	18700	0
53	20240112	190800	335340400	18700	18700	18700	18700	0
54	20240112	190700	335340400	18700	18700	18700	18700	0
55	20240112	190600	335340400	18700	18700	18700	18700	0
56	20240112	190500	335340400	18700	18700	18700	18700	0
57	20240112	190400	335340400	18700	18700	18700	18700	0
58	20240112	190300	335340400	18700	18700	18700	18700	0
59	20240112	190200	335340400	18700	18700	18700	18700	0
60	20240112	190100	335340400	18700	18700	18700	18700	0
61	20240112	190000	335340400	18700	18700	18700	18700	0
62	20240112	185900	335340400	18700	18700	18700	18700	433
63	20240112	185800	335340400	18700	18700	18700	18700	0
64	20240112	185700	335340400	18700	18700	18700	18700	0
65	20240112	185600	335340400	18700	18700	18700	18700	0
66	20240112	185500	335340400	18700	18700	18700	18700	0
67	20240112	185400	335340400	18700	18700	18700	18700	0
68	20240112	185300	335340400	18700	18700	18700	18700	0
69	20240112	185200	335340400	18700	18700	18700	18700	0
70	20240112	185100	335340400	18700	18700	18700	18700	0
71	20240112	185000	335340400	18700	18700	18700	18700	0
72	20240112	184900	335340400	18700	18700	18700	18700	0
73	20240112	184800	335340400	18700	18700	18700	18700	0
74	20240112	184700	335340400	18700	18700	18700	18700	0
75	20240112	184600	335340400	18700	18700	18700	18700	0
76	20240112	184500	335340400	18700	18700	18700	18700	0
77	20240112	184400	335340400	18700	18700	18700	18700	0
78	20240112	184300	335340400	18700	18700	18700	18700	0
79	20240112	184200	335340400	18700	18700	18700	18700	0
80	20240112	184100	335340400	18700	18700	18700	18700	0
81	20240112	184000	335340400	18700	18700	18700	18700	0
82	20240112	183900	335340400	18700	18700	18700	18700	0
83	20240112	183800	335340400	18700	18700	18700	18700	0
84	20240112	183700	335340400	18700	18700	18700	18700	0
85	20240112	183600	335340400	18700	18700	18700	18700	0
86	20240112	183500	335340400	18700	18700	18700	18700	0
87	20240112	183400	335340400	18700	18700	18700	18700	0
88	20240112	183300	335340400	18700	18700	18700	18700	0
89	20240112	183200	335340400	18700	18700	18700	18700	0
90	20240112	183100	335340400	18700	18700	18700	18700	0
91	20240112	183000	335340400	18700	18700	18700	18700	0
92	20240112	182900	335340400	18700	18700	18700	18700	433
93	20240112	182800	335340400	18700	18700	18700	18700	0
94	20240112	182700	335340400	18700	18700	18700	18700	0
95	20240112	182600	335340400	18700	18700	18700	18700	0
96	20240112	182500	335340400	18700	18700	18700	18700	0
97	20240112	182400	335340400	18700	18700	18700	18700	0
98	20240112	182300	335340400	18700	18700	18700	18700	0
99	20240112	182200	335340400	18700	18700	18700	18700	0
100	20240112	182100	335340400	18700	18700	18700	18700	0
101	20240112	182000	335340400	18700	18700	18700	18700	0
102	20240112	181900	335340400	18700	18700	18700	18700	0
103	20240112	181800	335340400	18700	18700	18700	18700	0
104	20240112	181700	335340400	18700	18700	18700	18700	0
105	20240112	181600	335340400	18700	18700	18700	18700	0
106	20240112	181500	335340400	18700	18700	18700	18700	0
107	20240112	181400	335340400	18700	18700	18700	18700	0
108	20240112	181300	335340400	18700	18700	18700	18700	0
109	20240112	181200	335340400	18700	18700	18700	18700	0
110	20240112	181100	335340400	18700	18700	18700	18700	0
111	20240112	181000	335340400	18700	18700	18700	18700	0
112	20240112	180900	335340400	18700	18700	18700	18700	0
113	20240112	180800	335340400	18700	18700	18700	18700	0
114	20240112	180700	335340400	18700	18700	18700	18700	0
115	20240112	180600	335340400	18700	18700	18700	18700	0
116	20240112	180500	335340400	18700	18700	18700	18700	0
117	20240112	180400	335340400	18700	18700	18700	18700	0
118	20240112	180300	335340400	18700	18700	18700	18700	0
119	20240112	180200	335340400	18700	18700	18700	18700	0
120	20240112	180100	335340400	18700	18700	18700	18700	0
121	20240112	180000	335340400	18700	18700	18700	18700	0
122	20240112	175900	335340400	18700	18700	18700	18700	433
123	20240112	175800	335340400	18700	18700	18700	18700	0
124	20240112	175700	335340400	18700	18700	18700	18700	0
125	20240112	175600	335340400	18700	18700	18700	18700	0
126	20240112	175500	335340400	18700	18700	18700	18700	0
127	20240112	175400	335340400	18700	18700	18700	18700	0
128	20240112	175300	335340400	18700	18700	18700	18700	0
129	20240112	175200	335340400	18700	18700	18700	18700	0
130	20240112	175100	335340400	18700	18700	18700	18700	0
131	20240112	175000	335340400	18700	18700	18700	18700	0
132	20240112	174900	335340400	18700	18700	18700	18700	0
133	20240112	174800	335340400	18700	18700	18700	18700	0
134	20240112	174700	335340400	18700	18700	18700	18700	0
135	20240112	174600	335340400	18700	18700	18700	18700	0
136	20240112	174500	335340400	18700	18700	18700	18700	0
137	20240112	174400	335340400	18700	18700	18700	18700	0
138	20240112	174300	335340400	18700	18700	18700	18700	0
139	20240112	174200	335340400	18700	18700	18700	18700	0
140	20240112	174100	335340400	18700	18700	18700	18700	0
141	20240112	174000	335340400	18700	18700	18700	18700	0
142	20240112	173900	335340400	18700	18700	18700	18700	0
143	20240112	173800	335340400	18700	18700	18700	18700	0
144	20240112	173700	335340400	18700	18700	18700	18700	0
145	20240112	173600	335340400	18700	18700	18700	18700	0
146	20240112	173500	335340400	18700	18700	18700	18700	0
147	20240112	173400	335340400	18700	18700	18700	18700	0
148	20240112	173300	335340400	18700	18700	18700	18700	0
149	20240112	173200	335340400	18700	18700	18700	18700	0
150	20240112	173100	335340400	18700	18700	18700	18700	0
151	20240112	173000	335340400	18700	18700	18700	18700	0
152	20240112	172900	335340400	18700	18700	18700	18700	433
153	20240112	172800	335340400	18700	18700	18700	18700	0
154	20240112	172700	335340400	18700	18700	18700	18700	0
155	20240112	172600	335340400	18700	18700	18700	18700	0
156	20240112	172500	335340400	18700	18700	18700	18700	0
157	20240112	172400	335340400	18700	18700	18700	18700	0
158	20240112	172300	335340400	18700	18700	18700	18700	0
159	20240112	172200	335340400	18700	18700	18700	18700	0
160	20240112	172100	335340400	18700	18700	18700	18700	0
161	20240112	172000	335340400	18700	18700	18700	18700	0
162	20240112	171900	335340400	18700	18700	18700	18700	0
163	20240112	171800	335340400	18700	18700	18700	18700	0
164	20240112	171700	335340400	18700	18700	18700	18700	0
165	20240112	171600	335340400	18700	18700	18700	18700	0
166	20240112	171500	335340400	18700	18700	18700	18700	0
167	20240112	171400	335340400	18700	18700	18700	18700	0
168	20240112	171300	335340400	18700	18700	18700	18700	0
169	20240112	171200	335340400	18700	18700	18700	18700	0
170	20240112	171100	335340400	18700	18700	18700	18700	0
171	20240112	171000	335340400	18700	18700	18700	18700	0
172	20240112	170900	335340400	18700	18700	18700	18700	0
173	20240112	170800	335340400	18700	18700	18700	18700	0
174	20240112	170700	335340400	18700	18700	18700	18700	0
175	20240112	170600	335340400	18700	18700	18700	18700	0
176	20240112	170500	335340400	18700	18700	18700	18700	0
177	20240112	170400	335340400	18700	18700	18700	18700	0
178	20240112	170300	335340400	18700	18700	18700	18700	0
179	20240112	170200	335340400	18700	18700	18700	18700	0
180	20240112	170100	335340400	18700	18700	18700	18700	0
181	20240112	170000	335340400	18700	18700	18700	18700	0
182	20240112	165900	335340400	18700	18700	18700	18700	433
183	20240112	165800	335340400	18700	18700	18700	18700	0
184	20240112	165700	335340400	18700	18700	18700	18700	0
185	20240112	165600	335340400	18700	18700	18700	18700	0
186	20240112	165500	335340400	18700	18700	18700	18700	0
187	20240112	165400	335340400	18700	18700	18700	18700	0
188	20240112	165300	335340400	18700	18700	18700	18700	0
189	20240112	165200	335340400	18700	18700	18700	18700	0
190	20240112	165100	335340400	18700	18700	18700	18700	0
191	20240112	165000	335340400	18700	18700	18700	18700	0
192	20240112	164900	335340400	18700	18700	18700	18700	0
193	20240112	164800	335340400	18700	18700	18700	18700	0
194	20240112	164700	335340400	18700	18700	18700	18700	0
195	20240112	164600	335340400	18700	18700	18700	18700	0
196	20240112	164500	335340400	18700	18700	18700	18700	0
197	20240112	164400	335340400	18700	18700	18700	18700	0
198	20240112	164300	335340400	18700	18700	18700	18700	0
199	20240112	164200	335340400	18700	18700	18700	18700	0
200	20240112	164100	335340400	18700	18700	18700	18700	0
201	20240112	164000	335340400	18700	18700	18700	18700	0
202	20240112	163900	335340400	18700	18700	18700	18700	0
203	20240112	163800	335340400	18700	18700	18700	18700	0
204	20240112	163700	335340400	18700	18700	18700	18700	0
205	20240112	163600	335340400	18700	18700	18700	18700	0
206	20240112	163500	335340400	18700	18700	18700	18700	0
207	20240112	163400	335340400	18700	18700	18700	18700	0
208	20240112	163300	335340400	18700	18700	18700	18700	0
209	20240112	163200	335340400	18700	18700	18700	18700	0
210	20240112	163100	335340400	18700	18700	18700	18700	0
211	20240112	163000	335340400	18700	18700	18700	18700	0
212	20240112	162900	335340400	18700	18700	18700	18700	433
213	20240112	162800	335340400	18700	18700	18700	18700	0
214	20240112	162700	335340400	18700	18700	18700	18700	0
215	20240112	162600	335340400	18700	18700	18700	18700	0
216	20240112	162500	335340400	18700	18700	18700	18700	0
217	20240112	162400	335340400	18700	18700	18700	18700	0
218	20240112	162300	335340400	18700	18700	18700	18700	0
219	20240112	162200	335340400	18700	18700	18700	18700	0
220	20240112	162100	335340400	18700	18700	18700	18700	0
221	20240112	162000	335340400	18700	18700	18700	18700	0
222	20240112	161900	335340400	18700	18700	18700	18700	0
223	20240112	161800	335340400	18700	18700	18700	18700	0
224	20240112	161700	335340400	18700	18700	18700	18700	0
225	20240112	161600	335340400	18700	18700	18700	18700	0
226	20240112	161500	335340400	18700	18700	18700	18700	0
227	20240112	161400	335340400	18700	18700	18700	18700	0
228	20240112	161300	335340400	18700	18700	18700	18700	0
229	20240112	161200	335340400	18700	18700	18700	18700	0
230	20240112	161100	335340400	18700	18700	18700	18700	0
231	20240112	161000	335340400	18700	18700	18700	18700	0
232	20240112	160900	335340400	18700	18700	18700	18700	0
233	20240112	160800	335340400	18700	18700	18700	18700	0
234	20240112	160700	335340400	18700	18700	18700	18700	0
235	20240112	160600	335340400	18700	18700	18700	18700	0
236	20240112	160500	335340400	18700	18700	18700	18700	0
237	20240112	160400	335340400	18700	18700	18700	18700	0
238	20240112	160300	335340400	18700	18700	18700	18700	0
239	20240112	160200	335340400	18700	18700	18700	18700	0
240	20240112	160100	335340400	18700	18700	18700	18700	0
241	20240112	160000	335340400	18700	18700	18700	18700	0
242	20240112	155900	335340400	18700	18700	18700	18700	433
243	20240112	155800	335340400	18700	18700	18700	18700	0
244	20240112	155700	335340400	18700	18700	18700	18700	0
245	20240112	155600	335340400	18700	18700	18700	18700	0
246	20240112	155500	335340400	18700	18700	18700	18700	0
247	20240112	155400	335340400	18700	18700	18700	18700	0
248	20240112	155300	335340400	18700	18700	18700	18700	0
249	20240112	155200	335340400	18700	18700	18700	18700	0
250	20240112	155100	335340400	18700	18700	18700	18700	0
251	20240112	155000	335340400	18700	18700	18700	18700	0
252	20240112	154900	335340400	18700	18700	18700	18700	0
253	20240112	154800	335340400	18700	18700	18700	18700	0
254	20240112	154700	335340400	18700	18700	18700	18700	0
255	20240112	154600	335340400	18700	18700	18700	18700	0
256	20240112	154500	335340400	18700	18700	18700	18700	0
257	20240112	154400	335340400	18700	18700	18700	18700	0
258	20240112	154300	335340400	18700	18700	18700	18700	0
259	20240112	154200	335340400	18700	18700	18700	18700	0
260	20240112	154100	335340400	18700	18700	18700	18700	0
261	20240112	154000	335340400	18700	18700	18700	18700	0
262	20240112	153900	335340400	18700	18700	18700	18700	0
263	20240112	153800	335340400	18700	18700	18700	18700	0
264	20240112	153700	335340400	18700	18700	18700	18700	0
265	20240112	153600	335340400	18700	18700	18700	18700	0
266	20240112	153500	335340400	18700	18700	18700	18700	0
267	20240112	153400	335340400	18700	18700	18700	18700	0
268	20240112	153300	335340400	18700	18700	18700	18700	0
269	20240112	153200	335340400	18700	18700	18700	18700	0
270	20240112	153100	335340400	18700	18700	18700	18700	0
271	20240112	153000	335340400	18700	18700	18700	18700	433
272	20240112	152900	327243300	18700	18700	18700	18700	0
273	20240112	152800	327243300	18700	18700	18700	18700	0
274	20240112	152700	327243300	18700	18700	18700	18700	0
275	20240112	152600	327243300	18700	18700	18700	18700	0
276	20240112	152500	327243300	18700	18700	18700	18700	0
277	20240112	152400	327243300	18700	18700	18700	18700	0
278	20240112	152300	327243300	18700	18700	18700	18700	0
279	20240112	152200	327243300	18700	18700	18700	18700	0
280	20240112	152100	327243300	18700	18700	18700	18700	0
281	20240112	152000	327243300	18700	18700	18700	18700	0
282	20240112	151900	327243300	18700	18690	18700	18690	5
283	20240112	151800	327149810	18690	18670	18690	18670	171
284	20240112	151700	323955100	18640	18680	18680	18640	2
285	20240112	151600	323917780	18650	18650	18650	18640	12
286	20240112	151500	323694030	18640	18640	18640	18640	1
287	20240112	151400	323675390	18640	18630	18640	18630	565
288	20240112	151300	313143960	18620	18550	18620	18550	136
289	20240112	151200	310621030	18550	18620	18620	18550	205
290	20240112	151100	306811840	18640	18640	18640	18640	50
291	20240112	151000	305879840	18640	18620	18640	18620	91
292	20240112	150900	304183800	18630	18620	18640	18620	120
293	20240112	150800	301947400	18620	18620	18620	18620	2
294	20240112	150700	301910160	18640	18640	18640	18640	0
295	20240112	150600	301910160	18640	18640	18640	18640	0
296	20240112	150500	301910160	18640	18640	18640	18640	0
297	20240112	150400	301910160	18640	18640	18640	18640	40
298	20240112	150300	301164560	18640	18640	18640	18640	90
299	20240112	150200	299486960	18640	18630	18640	18630	115
300	20240112	150100	297344500	18640	18630	18640	18630	4
301	20240112	150000	297269970	18600	18600	18630	18600	23
302	20240112	145900	296842140	18620	18620	18620	18620	3
303	20240112	145800	296786280	18620	18600	18630	18600	11
304	20240112	145700	296581550	18630	18630	18630	18630	28
305	20240112	145600	296059910	18630	18630	18630	18630	6
306	20240112	145500	295948130	18630	18630	18630	18630	0
307	20240112	145400	295948130	18630	18610	18630	18610	7
308	20240112	145300	295817800	18610	18610	18610	18610	1
309	20240112	145200	295799190	18640	18640	18640	18640	1
310	20240112	145100	295780550	18670	18670	18670	18670	0
311	20240112	145000	295780550	18670	18670	18670	18670	0
312	20240112	144900	295780550	18670	18670	18670	18670	0
313	20240112	144800	295780550	18670	18670	18670	18670	5
314	20240112	144700	295687200	18690	18690	18690	18690	0
315	20240112	144600	295687200	18690	18650	18690	18650	16
316	20240112	144500	295388430	18600	18600	18600	18600	9
317	20240112	144400	295221030	18600	18600	18600	18600	3
318	20240112	144300	295165230	18590	18590	18640	18590	4
319	20240112	144200	295090820	18680	18680	18680	18680	0
320	20240112	144100	295090820	18680	18680	18680	18680	0
321	20240112	144000	295090820	18680	18680	18680	18680	0
322	20240112	143900	295090820	18680	18600	18690	18600	13
323	20240112	143800	294848340	18600	18530	18600	18530	23
324	20240112	143700	294421660	18560	18530	18560	18530	6
325	20240112	143600	294310330	18560	18560	18560	18560	0
326	20240112	143500	294310330	18560	18560	18560	18560	3
327	20240112	143400	294254650	18570	18560	18570	18560	10
328	20240112	143300	294069030	18570	18550	18570	18520	513
329	20240112	143200	284566030	18550	18550	18560	18550	5
330	20240112	143100	284473270	18560	18560	18560	18560	1
331	20240112	143000	284454710	18560	18560	18560	18560	13
332	20240112	142900	284213430	18560	18560	18560	18560	8
333	20240112	142800	284064950	18570	18570	18570	18570	0
334	20240112	142700	284064950	18570	18570	18570	18570	30
335	20240112	142600	283507850	18570	18570	18570	18570	3
336	20240112	142500	283452140	18570	18570	18570	18570	1
337	20240112	142400	283433570	18570	18570	18570	18570	6
338	20240112	142300	283322150	18570	18570	18570	18570	1
339	20240112	142200	283303580	18570	18570	18570	18570	0
340	20240112	142100	283303580	18570	18570	18570	18570	6
341	20240112	142000	283192160	18570	18570	18570	18570	0
342	20240112	141900	283192160	18570	18570	18570	18570	4
343	20240112	141800	283117880	18570	18570	18570	18570	3
344	20240112	141700	283062170	18570	18570	18570	18570	25
345	20240112	141600	282597920	18570	18600	18600	18570	10
346	20240112	141500	282411950	18600	18600	18600	18600	2
347	20240112	141400	282374750	18610	18610	18610	18610	2
348	20240112	141300	282337530	18630	18630	18630	18630	0
349	20240112	141200	282337530	18630	18630	18630	18630	1
350	20240112	141100	282318900	18670	18670	18670	18670	0
351	20240112	141000	282318900	18670	18640	18670	18640	11
352	20240112	140900	282113730	18650	18650	18650	18650	0
353	20240112	140800	282113730	18650	18650	18650	18650	0
354	20240112	140700	282113730	18650	18650	18650	18650	50
355	20240112	140600	281181230	18660	18630	18660	18630	106
356	20240112	140500	279203420	18660	18660	18660	18660	0
357	20240112	140400	279203420	18660	18660	18660	18660	0
358	20240112	140300	279203420	18660	18660	18660	18660	0
359	20240112	140200	279203420	18660	18660	18660	18660	106
360	20240112	140100	277225460	18590	18590	18590	18590	3
361	20240112	140000	277169690	18590	18570	18590	18570	3
362	20240112	135900	277113960	18580	18580	18580	18580	0
363	20240112	135800	277113960	18580	18530	18580	18530	11
364	20240112	135700	276910030	18530	18530	18570	18530	10
365	20240112	135600	276724650	18530	18530	18530	18530	2
366	20240112	135500	276687590	18530	18530	18550	18530	137
367	20240112	135400	274148920	18530	18530	18530	18530	3
368	20240112	135300	274093330	18560	18560	18560	18560	63
369	20240112	135200	272924050	18560	18560	18560	18560	0
370	20240112	135100	272924050	18560	18560	18560	18560	1
371	20240112	135000	272905490	18530	18530	18530	18530	1
372	20240112	134900	272886960	18550	18550	18560	18550	10
373	20240112	134800	272701450	18590	18590	18590	18590	0
374	20240112	134700	272701450	18590	18570	18590	18570	6
375	20240112	134600	272589990	18560	18560	18560	18560	2
376	20240112	134500	272552870	18560	18560	18560	18560	1
377	20240112	134400	272534310	18560	18560	18560	18560	53
378	20240112	134300	271550630	18510	18510	18570	18510	104
379	20240112	134200	269619650	18510	18510	18510	18510	103
380	20240112	134100	267713120	18510	18520	18590	18510	44
381	20240112	134000	266897560	18520	18520	18520	18520	1
382	20240112	133900	266879040	18520	18520	18520	18520	17
383	20240112	133800	266564200	18520	18520	18520	18520	1
384	20240112	133700	266545680	18520	18520	18520	18520	4
385	20240112	133600	266471600	18520	18520	18520	18520	2
386	20240112	133500	266434560	18520	18520	18520	18520	33
387	20240112	133400	265823400	18520	18570	18580	18520	4
388	20240112	133300	265749210	18570	18510	18570	18510	3
389	20240112	133200	265693560	18510	18550	18550	18510	60
390	20240112	133100	264582560	18510	18550	18550	18510	323
391	20240112	133000	258598300	18550	18580	18580	18550	455
392	20240112	132900	250156570	18560	18570	18570	18560	51
393	20240112	132800	249209570	18570	18570	18570	18570	2
394	20240112	132700	249172430	18590	18590	18590	18590	0
395	20240112	132600	249172430	18590	18590	18590	18590	1
396	20240112	132500	249153840	18570	18570	18570	18570	2
397	20240112	132400	249116700	18600	18570	18600	18570	28
398	20240112	132300	248596520	18590	18580	18590	18570	111
399	20240112	132200	246534160	18590	18600	18600	18590	191
400	20240112	132100	242983430	18600	18610	18610	18600	611
401	20240112	132000	231616820	18610	18620	18620	18610	159
402	20240112	131900	228656260	18620	18630	18630	18620	127
403	20240112	131800	226290270	18630	18630	18630	18630	7
404	20240112	131700	226159860	18630	18630	18630	18630	1
405	20240112	131600	226141230	18630	18640	18640	18630	178
406	20240112	131500	222823340	18640	18640	18640	18640	0
407	20240112	131400	222823340	18640	18640	18640	18640	2
408	20240112	131300	222786060	18640	18640	18640	18640	4
409	20240112	131200	222711500	18640	18640	18640	18640	2
410	20240112	131100	222674220	18640	18640	18640	18640	4
411	20240112	131000	222599660	18650	18650	18650	18650	16
412	20240112	130900	222301260	18650	18650	18650	18650	2
413	20240112	130800	222263960	18640	18640	18640	18640	2
414	20240112	130700	222226680	18670	18670	18670	18670	0
415	20240112	130600	222226680	18670	18640	18670	18640	9
416	20240112	130500	222058780	18660	18660	18660	18660	0
417	20240112	130400	222058780	18660	18660	18660	18660	103
418	20240112	130300	220136800	18660	18660	18660	18660	0
419	20240112	130200	220136800	18660	18640	18660	18640	5
420	20240112	130100	220043520	18640	18640	18640	18640	8
421	20240112	130000	219894400	18660	18650	18660	18640	3
422	20240112	125900	219838450	18640	18640	18640	18640	0
423	20240112	125800	219838450	18640	18640	18640	18640	5
424	20240112	125700	219745250	18640	18640	18650	18640	14
425	20240112	125600	219484200	18640	18640	18640	18640	9
426	20240112	125500	219316440	18630	18630	18630	18630	3
427	20240112	125400	219260550	18650	18650	18650	18650	3
428	20240112	125300	219204600	18660	18630	18660	18630	2
429	20240112	125200	219167310	18630	18630	18630	18630	2
430	20240112	125100	219130050	18630	18630	18630	18630	2
431	20240112	125000	219092790	18630	18620	18630	18620	3
432	20240112	124900	219036910	18620	18630	18630	18620	18
433	20240112	124800	218701610	18630	18630	18630	18630	160
434	20240112	124700	215720810	18650	18640	18650	18640	5
435	20240112	124600	215627580	18650	18650	18650	18650	110
436	20240112	124500	213576080	18660	18660	18660	18660	108
437	20240112	124400	211560800	18670	18670	18670	18670	3
438	20240112	124300	211504790	18670	18670	18670	18670	6
439	20240112	124200	211392770	18670	18670	18670	18670	3
440	20240112	124100	211336760	18680	18680	18680	18680	0
441	20240112	124000	211336760	18680	18680	18680	18680	2
442	20240112	123900	211299400	18670	18660	18670	18660	3
443	20240112	123800	211243410	18660	18660	18660	18660	4
444	20240112	123700	211168770	18660	18670	18670	18660	14
445	20240112	123600	210907520	18660	18660	18660	18660	2
446	20240112	123500	210870200	18660	18660	18660	18660	3
447	20240112	123400	210814220	18660	18660	18660	18660	7
448	20240112	123300	210683600	18670	18670	18670	18670	1
449	20240112	123200	210664930	18700	18700	18700	18700	21
450	20240112	123100	210272230	18670	18670	18670	18670	96
451	20240112	123000	208479910	18670	18670	18670	18670	1
452	20240112	122900	208461240	18720	18720	18720	18720	0
453	20240112	122800	208461240	18720	18720	18720	18720	0
454	20240112	122700	208461240	18720	18680	18720	18680	10
455	20240112	122600	208274110	18680	18690	18690	18680	183
456	20240112	122500	204854920	18740	18740	18740	18740	0
457	20240112	122400	204854920	18740	18740	18740	18740	0
458	20240112	122300	204854920	18740	18740	18740	18740	0
459	20240112	122200	204854920	18740	18710	18740	18690	113
460	20240112	122100	202741870	18700	18700	18700	18700	44
461	20240112	122000	201919070	18700	18700	18700	18700	8
462	20240112	121900	201769470	18690	18690	18690	18690	0
463	20240112	121800	201769470	18690	18690	18690	18690	0
464	20240112	121700	201769470	18690	18680	18690	18680	6
465	20240112	121600	201657350	18690	18690	18690	18690	0
466	20240112	121500	201657350	18690	18680	18690	18680	13
467	20240112	121400	201414490	18680	18680	18680	18680	4
468	20240112	121300	201339770	18690	18680	18690	18680	5
469	20240112	121200	201246330	18680	18680	18680	18680	0
470	20240112	121100	201246330	18680	18680	18680	18680	5
471	20240112	121000	201152930	18680	18680	18680	18680	2
472	20240112	120900	201115570	18680	18680	18680	18680	0
473	20240112	120800	201115570	18680	18680	18680	18680	7
474	20240112	120700	200984810	18680	18680	18690	18680	7
475	20240112	120600	200854020	18680	18680	18680	18680	2
476	20240112	120500	200816660	18680	18680	18680	18680	4
477	20240112	120400	200741940	18680	18680	18680	18680	1
478	20240112	120300	200723260	18680	18680	18680	18680	8
479	20240112	120200	200573820	18680	18680	18680	18680	3
480	20240112	120100	200517780	18680	18680	18680	18680	1
481	20240112	120000	200499100	18680	18680	18680	18680	0
482	20240112	115900	200499100	18680	18680	18680	18680	2
483	20240112	115800	200461740	18780	18780	18780	18780	0
484	20240112	115700	200461740	18780	18780	18780	18780	0
485	20240112	115600	200461740	18780	18680	18780	18680	10
486	20240112	115500	200274350	18680	18670	18680	18670	6
487	20240112	115400	200162310	18680	18680	18680	18680	0
488	20240112	115300	200162310	18680	18680	18680	18680	2
489	20240112	115200	200124950	18680	18680	18680	18680	1
490	20240112	115100	200106270	18750	18740	18750	18740	8
491	20240112	115000	199956310	18750	18750	18750	18750	135
492	20240112	114900	197425060	18780	18770	18780	18770	9
493	20240112	114800	197256120	18770	18770	18770	18770	6
494	20240112	114700	197143500	18770	18770	18770	18770	3
495	20240112	114600	197087190	18770	18770	18770	18770	1
496	20240112	114500	197068420	18770	18750	18770	18750	52
497	20240112	114400	196092730	18750	18700	18750	18700	64
498	20240112	114300	194893240	18700	18690	18700	18690	25
499	20240112	114200	194425750	18700	18670	18700	18670	11
500	20240112	114100	194220080	18670	18670	18670	18670	2
501	20240112	114000	194182740	18710	18710	18710	18710	57
502	20240112	113900	193116270	18710	18710	18710	18710	3
503	20240112	113800	193060140	18710	18680	18710	18680	272
504	20240112	113700	187979150	18690	18690	18690	18690	18
505	20240112	113600	187642730	18700	18710	18710	18700	103
506	20240112	113500	185715610	18710	18710	18710	18710	3
507	20240112	113400	185659480	18710	18710	18710	18710	1
508	20240112	113300	185640770	18710	18710	18710	18710	4
509	20240112	113200	185565930	18720	18720	18720	18720	0
510	20240112	113100	185565930	18720	18720	18720	18720	109
511	20240112	113000	183525450	18740	18730	18740	18720	134
512	20240112	112900	181016500	18720	18720	18720	18720	3
513	20240112	112800	180960340	18720	18710	18720	18710	37
514	20240112	112700	180268060	18710	18690	18710	18690	14
515	20240112	112600	180006200	18680	18680	18680	18680	6
516	20240112	112500	179894120	18680	18680	18680	18680	0
517	20240112	112400	179894120	18680	18680	18680	18680	3
518	20240112	112300	179838080	18680	18670	18680	18670	36
519	20240112	112200	179165610	18670	18670	18670	18670	6
520	20240112	112100	179053590	18680	18680	18680	18680	1
521	20240112	112000	179034910	18690	18690	18690	18690	2
522	20240112	111900	178997530	18710	18680	18710	18670	158
523	20240112	111800	176046520	18690	18690	18690	18690	0
524	20240112	111700	176046520	18690	18690	18690	18690	22
525	20240112	111600	175635340	18690	18690	18690	18690	2
526	20240112	111500	175597960	18700	18700	18700	18700	1
527	20240112	111400	175579260	18690	18710	18710	18690	75
528	20240112	111300	174176150	18710	18710	18710	18710	1
529	20240112	111200	174157440	18710	18710	18710	18710	4
530	20240112	111100	174082600	18710	18710	18710	18710	4
531	20240112	111000	174007760	18710	18710	18710	18710	4
532	20240112	110900	173932920	18710	18710	18710	18710	0
533	20240112	110800	173932920	18710	18710	18710	18710	3
534	20240112	110700	173876790	18710	18710	18710	18710	7
535	20240112	110600	173745820	18710	18710	18710	18710	2
536	20240112	110500	173708400	18710	18710	18710	18710	4
537	20240112	110400	173633560	18730	18710	18730	18710	9
538	20240112	110300	173465030	18710	18710	18710	18710	4
539	20240112	110200	173390190	18720	18720	18720	18720	1
540	20240112	110100	173371470	18710	18690	18710	18690	127
541	20240112	110000	170995930	18700	18700	18700	18700	1
542	20240112	105900	170977230	18670	18670	18700	18670	9
543	20240112	105800	170809110	18700	18700	18700	18700	0
544	20240112	105700	170809110	18700	18680	18700	18680	12
545	20240112	105600	170584790	18620	18620	18620	18620	2
546	20240112	105500	170547550	18610	18660	18660	18610	281
547	20240112	105400	165314180	18660	18660	18660	18660	1
548	20240112	105300	165295520	18660	18680	18680	18660	17
549	20240112	105200	164978280	18660	18660	18660	18660	5
550	20240112	105100	164884980	18660	18660	18660	18660	1
551	20240112	105000	164866320	18640	18700	18710	18640	5
552	20240112	104900	164772920	18690	18660	18690	18660	116
553	20240112	104800	162606030	18650	18650	18650	18650	2
554	20240112	104700	162568730	18650	18630	18660	18620	70
555	20240112	104600	161264900	18710	18710	18710	18710	0
556	20240112	104500	161264900	18710	18650	18710	18650	148
557	20240112	104400	158499810	18650	18650	18650	18650	3
558	20240112	104300	158443860	18750	18620	18750	18620	82
559	20240112	104200	156913960	18620	18600	18620	18600	5
560	20240112	104100	156820940	18600	18600	18600	18600	41
561	20240112	104000	156058340	18600	18590	18600	18590	4
562	20240112	103900	155983950	18600	18600	18600	18600	4
563	20240112	103800	155909550	18600	18600	18600	18600	218
564	20240112	103700	151854750	18600	18600	18650	18600	195
565	20240112	103600	148225170	18620	18650	18650	18620	319
566	20240112	103500	142284530	18650	18640	18650	18640	131
567	20240112	103400	139841400	18650	18680	18680	18650	415
568	20240112	103300	132095380	18770	18770	18770	18770	0
569	20240112	103200	132095380	18770	18770	18770	18770	0
570	20240112	103100	132095380	18770	18770	18770	18770	0
571	20240112	103000	132095380	18770	18700	18770	18700	4
572	20240112	102900	132020510	18770	18670	18800	18670	5
573	20240112	102800	131926920	18670	18670	18670	18670	2
574	20240112	102700	131889580	18680	18740	18790	18680	122
575	20240112	102600	129605330	18690	18730	18730	18690	400
576	20240112	102500	122121840	18730	18730	18740	18730	27
577	20240112	102400	121616080	18730	18730	18730	18730	2
578	20240112	102300	121578620	18730	18740	18740	18730	4
579	20240112	102200	121503690	18740	18740	18740	18740	110
580	20240112	102100	119442290	18800	18800	18800	18800	0
581	20240112	102000	119442290	18800	18800	18800	18800	0
582	20240112	101900	119442290	18800	18800	18800	18800	50
583	20240112	101800	118502290	18820	18820	18820	18820	2
584	20240112	101700	118464650	18820	18820	18820	18820	29
585	20240112	101600	117918870	18820	18730	18820	18730	106
586	20240112	101500	115931280	18750	18750	18750	18750	4
587	20240112	101400	115856280	18750	18750	18750	18750	0
588	20240112	101300	115856280	18750	18740	18750	18730	54
589	20240112	101200	114844340	18740	18740	18760	18740	12
590	20240112	101100	114619440	18800	18800	18800	18800	0
591	20240112	101000	114619440	18800	18800	18800	18800	45
592	20240112	100900	113773440	18800	18800	18800	18800	12
593	20240112	100800	113547840	18800	18800	18800	18800	1
594	20240112	100700	113529040	18800	18800	18800	18800	36
595	20240112	100600	112852240	18900	18900	18900	18900	0
596	20240112	100500	112852240	18900	18840	18900	18840	115
597	20240112	100400	110678950	18840	18840	18840	18840	82
598	20240112	100300	109134070	18840	18840	18840	18840	7
599	20240112	100200	109002190	18840	18800	18840	18680	509
600	20240112	100100	99468050	18800	18800	18800	18800	2
601	20240112	100000	99430450	18800	18880	18880	18800	491
602	20240112	095900	90167220	18890	18890	18890	18890	1
603	20240112	095800	90148330	18890	18890	18890	18890	8
604	20240112	095700	89997210	18890	18890	18890	18890	2
605	20240112	095600	89959430	18890	18890	18890	18890	24
606	20240112	095500	89506070	18890	18880	18890	18880	225
607	20240112	095400	85256960	18880	18950	18950	18880	972
608	20240112	095300	66873870	19040	19040	19040	19040	0
609	20240112	095200	66873870	19040	19040	19040	19040	0
610	20240112	095100	66873870	19040	18950	19040	18950	14
611	20240112	095000	66607580	19050	19050	19050	19050	0
612	20240112	094900	66607580	19050	19050	19050	19050	1
613	20240112	094800	66588530	19050	19000	19050	18940	22
614	20240112	094700	66170010	19000	18930	19000	18930	110
615	20240112	094600	64086130	18940	18960	18960	18940	192
616	20240112	094500	60447770	18960	18970	18970	18960	10
617	20240112	094400	60258090	18970	18970	18970	18970	49
618	20240112	094300	59328560	18970	18970	18970	18970	3
619	20240112	094200	59271650	19000	19000	19000	19000	10
620	20240112	094100	59081650	19030	19030	19030	19030	0
621	20240112	094000	59081650	19030	19050	19050	19030	51
622	20240112	093900	58111100	18960	19010	19050	18960	622
623	20240112	093800	46296780	19010	19000	19010	19000	7
624	20240112	093700	46163770	19000	19020	19020	19000	196
625	20240112	093600	42437410	19050	19050	19050	19050	3
626	20240112	093500	42380260	19050	19060	19060	19020	181
627	20240112	093400	38934170	19110	19110	19110	19110	0
628	20240112	093300	38934170	19110	19110	19110	19110	3
629	20240112	093200	38876840	19190	19190	19190	19190	0
630	20240112	093100	38876840	19190	19190	19190	19190	0
631	20240112	093000	38876840	19190	19190	19190	19190	1
632	20240112	092900	38857650	19240	19240	19240	19240	0
633	20240112	092800	38857650	19240	19030	19240	19030	17
634	20240112	092700	38532430	19030	19030	19030	19030	50
635	20240112	092600	37580930	19040	19040	19040	19040	0
636	20240112	092500	37580930	19040	19050	19050	19040	108
637	20240112	092400	35524030	19080	19080	19080	19080	69
638	20240112	092300	34207510	19080	19090	19090	19080	205
639	20240112	092200	30296080	19080	19080	19080	19080	0
640	20240112	092100	30296080	19080	19080	19080	19080	0
641	20240112	092000	30296080	19080	19080	19080	19080	0
642	20240112	091900	30296080	19080	19080	19080	19080	0
643	20240112	091800	30296080	19080	19050	19080	19050	118
644	20240112	091700	28046800	19060	19080	19090	19060	279
645	20240112	091600	22724960	19090	19120	19120	19090	190
646	20240112	091500	19097560	19120	19120	19120	19120	11
647	20240112	091400	18887240	19230	19230	19230	19230	0
648	20240112	091300	18887240	19230	19230	19230	19230	0
649	20240112	091200	18887240	19230	19230	19230	19230	0
650	20240112	091100	18887240	19230	19230	19230	19230	0
651	20240112	091000	18887240	19230	19190	19240	19190	532
652	20240112	090900	8656900	19120	19120	19120	19120	0
653	20240112	090800	8656900	19120	19120	19120	19120	0
654	20240112	090700	8656900	19120	19120	19120	19120	15
655	20240112	090600	8370100	19240	19240	19240	19240	0
656	20240112	090500	8370100	19240	19250	19250	19240	6
657	20240112	090400	8254650	19240	19240	19240	19240	1
658	20240112	090300	8235410	19110	19110	19110	19110	0
659	20240112	090200	8235410	19110	19110	19110	19110	128
660	20240112	090100	5789330	19350	19350	19350	19350	0
661	20240112	090000	5789330	19350	19270	19350	19100	300