KissMeData/200130/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	203700	976431740	17620	17620	17620	17620	1698
3	20240108	203600	976431740	17620	17620	17620	17620	0
4	20240108	203500	976431740	17620	17620	17620	17620	0
5	20240108	203400	976431740	17620	17620	17620	17620	0
6	20240108	203300	976431740	17620	17620	17620	17620	0
7	20240108	203200	976431740	17620	17620	17620	17620	0
8	20240108	203100	976431740	17620	17620	17620	17620	0
9	20240108	203000	976431740	17620	17620	17620	17620	0
10	20240108	202900	976431740	17620	17620	17620	17620	0
11	20240108	202800	976431740	17620	17620	17620	17620	0
12	20240108	202700	976431740	17620	17620	17620	17620	0
13	20240108	202600	976431740	17620	17620	17620	17620	0
14	20240108	202500	976431740	17620	17620	17620	17620	0
15	20240108	202400	976431740	17620	17620	17620	17620	0
16	20240108	202300	976431740	17620	17620	17620	17620	0
17	20240108	202200	976431740	17620	17620	17620	17620	0
18	20240108	202100	976431740	17620	17620	17620	17620	0
19	20240108	202000	976431740	17620	17620	17620	17620	0
20	20240108	201900	976431740	17620	17620	17620	17620	0
21	20240108	201800	976431740	17620	17620	17620	17620	0
22	20240108	201700	976431740	17620	17620	17620	17620	0
23	20240108	201600	976431740	17620	17620	17620	17620	0
24	20240108	201500	976431740	17620	17620	17620	17620	0
25	20240108	201400	976431740	17620	17620	17620	17620	0
26	20240108	201300	976431740	17620	17620	17620	17620	0
27	20240108	201200	976431740	17620	17620	17620	17620	0
28	20240108	201100	976431740	17620	17620	17620	17620	0
29	20240108	201000	976431740	17620	17620	17620	17620	0
30	20240108	200900	976431740	17620	17620	17620	17620	0
31	20240108	200800	976431740	17620	17620	17620	17620	0
32	20240108	200700	976431740	17620	17620	17620	17620	1698
33	20240108	200600	976431740	17620	17620	17620	17620	0
34	20240108	200500	976431740	17620	17620	17620	17620	0
35	20240108	200400	976431740	17620	17620	17620	17620	0
36	20240108	200300	976431740	17620	17620	17620	17620	0
37	20240108	200200	976431740	17620	17620	17620	17620	0
38	20240108	200100	976431740	17620	17620	17620	17620	0
39	20240108	200000	976431740	17620	17620	17620	17620	0
40	20240108	195900	976431740	17620	17620	17620	17620	0
41	20240108	195800	976431740	17620	17620	17620	17620	0
42	20240108	195700	976431740	17620	17620	17620	17620	0
43	20240108	195600	976431740	17620	17620	17620	17620	0
44	20240108	195500	976431740	17620	17620	17620	17620	0
45	20240108	195400	976431740	17620	17620	17620	17620	0
46	20240108	195300	976431740	17620	17620	17620	17620	0
47	20240108	195200	976431740	17620	17620	17620	17620	0
48	20240108	195100	976431740	17620	17620	17620	17620	0
49	20240108	195000	976431740	17620	17620	17620	17620	0
50	20240108	194900	976431740	17620	17620	17620	17620	0
51	20240108	194800	976431740	17620	17620	17620	17620	0
52	20240108	194700	976431740	17620	17620	17620	17620	0
53	20240108	194600	976431740	17620	17620	17620	17620	0
54	20240108	194500	976431740	17620	17620	17620	17620	0
55	20240108	194400	976431740	17620	17620	17620	17620	0
56	20240108	194300	976431740	17620	17620	17620	17620	0
57	20240108	194200	976431740	17620	17620	17620	17620	0
58	20240108	194100	976431740	17620	17620	17620	17620	0
59	20240108	194000	976431740	17620	17620	17620	17620	0
60	20240108	193900	976431740	17620	17620	17620	17620	0
61	20240108	193800	976431740	17620	17620	17620	17620	0
62	20240108	193700	976431740	17620	17620	17620	17620	1698
63	20240108	193600	976431740	17620	17620	17620	17620	0
64	20240108	193500	976431740	17620	17620	17620	17620	0
65	20240108	193400	976431740	17620	17620	17620	17620	0
66	20240108	193300	976431740	17620	17620	17620	17620	0
67	20240108	193200	976431740	17620	17620	17620	17620	0
68	20240108	193100	976431740	17620	17620	17620	17620	0
69	20240108	193000	976431740	17620	17620	17620	17620	0
70	20240108	192900	976431740	17620	17620	17620	17620	0
71	20240108	192800	976431740	17620	17620	17620	17620	0
72	20240108	192700	976431740	17620	17620	17620	17620	0
73	20240108	192600	976431740	17620	17620	17620	17620	0
74	20240108	192500	976431740	17620	17620	17620	17620	0
75	20240108	192400	976431740	17620	17620	17620	17620	0
76	20240108	192300	976431740	17620	17620	17620	17620	0
77	20240108	192200	976431740	17620	17620	17620	17620	0
78	20240108	192100	976431740	17620	17620	17620	17620	0
79	20240108	192000	976431740	17620	17620	17620	17620	0
80	20240108	191900	976431740	17620	17620	17620	17620	0
81	20240108	191800	976431740	17620	17620	17620	17620	0
82	20240108	191700	976431740	17620	17620	17620	17620	0
83	20240108	191600	976431740	17620	17620	17620	17620	0
84	20240108	191500	976431740	17620	17620	17620	17620	0
85	20240108	191400	976431740	17620	17620	17620	17620	0
86	20240108	191300	976431740	17620	17620	17620	17620	0
87	20240108	191200	976431740	17620	17620	17620	17620	0
88	20240108	191100	976431740	17620	17620	17620	17620	0
89	20240108	191000	976431740	17620	17620	17620	17620	0
90	20240108	190900	976431740	17620	17620	17620	17620	0
91	20240108	190800	976431740	17620	17620	17620	17620	0
92	20240108	190700	976431740	17620	17620	17620	17620	1698
93	20240108	190600	976431740	17620	17620	17620	17620	0
94	20240108	190500	976431740	17620	17620	17620	17620	0
95	20240108	190400	976431740	17620	17620	17620	17620	0
96	20240108	190300	976431740	17620	17620	17620	17620	0
97	20240108	190200	976431740	17620	17620	17620	17620	0
98	20240108	190100	976431740	17620	17620	17620	17620	0
99	20240108	190000	976431740	17620	17620	17620	17620	0
100	20240108	185900	976431740	17620	17620	17620	17620	0
101	20240108	185800	976431740	17620	17620	17620	17620	0
102	20240108	185700	976431740	17620	17620	17620	17620	0
103	20240108	185600	976431740	17620	17620	17620	17620	0
104	20240108	185500	976431740	17620	17620	17620	17620	0
105	20240108	185400	976431740	17620	17620	17620	17620	0
106	20240108	185300	976431740	17620	17620	17620	17620	0
107	20240108	185200	976431740	17620	17620	17620	17620	0
108	20240108	185100	976431740	17620	17620	17620	17620	0
109	20240108	185000	976431740	17620	17620	17620	17620	0
110	20240108	184900	976431740	17620	17620	17620	17620	0
111	20240108	184800	976431740	17620	17620	17620	17620	0
112	20240108	184700	976431740	17620	17620	17620	17620	0
113	20240108	184600	976431740	17620	17620	17620	17620	0
114	20240108	184500	976431740	17620	17620	17620	17620	0
115	20240108	184400	976431740	17620	17620	17620	17620	0
116	20240108	184300	976431740	17620	17620	17620	17620	0
117	20240108	184200	976431740	17620	17620	17620	17620	0
118	20240108	184100	976431740	17620	17620	17620	17620	0
119	20240108	184000	976431740	17620	17620	17620	17620	0
120	20240108	183900	976431740	17620	17620	17620	17620	0
121	20240108	183800	976431740	17620	17620	17620	17620	0
122	20240108	183700	976431740	17620	17620	17620	17620	1698
123	20240108	183600	976431740	17620	17620	17620	17620	0
124	20240108	183500	976431740	17620	17620	17620	17620	0
125	20240108	183400	976431740	17620	17620	17620	17620	0
126	20240108	183300	976431740	17620	17620	17620	17620	0
127	20240108	183200	976431740	17620	17620	17620	17620	0
128	20240108	183100	976431740	17620	17620	17620	17620	0
129	20240108	183000	976431740	17620	17620	17620	17620	0
130	20240108	182900	976431740	17620	17620	17620	17620	0
131	20240108	182800	976431740	17620	17620	17620	17620	0
132	20240108	182700	976431740	17620	17620	17620	17620	0
133	20240108	182600	976431740	17620	17620	17620	17620	0
134	20240108	182500	976431740	17620	17620	17620	17620	0
135	20240108	182400	976431740	17620	17620	17620	17620	0
136	20240108	182300	976431740	17620	17620	17620	17620	0
137	20240108	182200	976431740	17620	17620	17620	17620	0
138	20240108	182100	976431740	17620	17620	17620	17620	0
139	20240108	182000	976431740	17620	17620	17620	17620	0
140	20240108	181900	976431740	17620	17620	17620	17620	0
141	20240108	181800	976431740	17620	17620	17620	17620	0
142	20240108	181700	976431740	17620	17620	17620	17620	0
143	20240108	181600	976431740	17620	17620	17620	17620	0
144	20240108	181500	976431740	17620	17620	17620	17620	0
145	20240108	181400	976431740	17620	17620	17620	17620	0
146	20240108	181300	976431740	17620	17620	17620	17620	0
147	20240108	181200	976431740	17620	17620	17620	17620	0
148	20240108	181100	976431740	17620	17620	17620	17620	0
149	20240108	181000	976431740	17620	17620	17620	17620	0
150	20240108	180900	976431740	17620	17620	17620	17620	0
151	20240108	180800	976431740	17620	17620	17620	17620	0
152	20240108	180700	976431740	17620	17620	17620	17620	1698
153	20240108	180600	976431740	17620	17620	17620	17620	0
154	20240108	180500	976431740	17620	17620	17620	17620	0
155	20240108	180400	976431740	17620	17620	17620	17620	0
156	20240108	180300	976431740	17620	17620	17620	17620	0
157	20240108	180200	976431740	17620	17620	17620	17620	0
158	20240108	180100	976431740	17620	17620	17620	17620	0
159	20240108	180000	976431740	17620	17620	17620	17620	0
160	20240108	175900	976431740	17620	17620	17620	17620	0
161	20240108	175800	976431740	17620	17620	17620	17620	0
162	20240108	175700	976431740	17620	17620	17620	17620	0
163	20240108	175600	976431740	17620	17620	17620	17620	0
164	20240108	175500	976431740	17620	17620	17620	17620	0
165	20240108	175400	976431740	17620	17620	17620	17620	0
166	20240108	175300	976431740	17620	17620	17620	17620	0
167	20240108	175200	976431740	17620	17620	17620	17620	0
168	20240108	175100	976431740	17620	17620	17620	17620	0
169	20240108	175000	976431740	17620	17620	17620	17620	0
170	20240108	174900	976431740	17620	17620	17620	17620	0
171	20240108	174800	976431740	17620	17620	17620	17620	0
172	20240108	174700	976431740	17620	17620	17620	17620	0
173	20240108	174600	976431740	17620	17620	17620	17620	0
174	20240108	174500	976431740	17620	17620	17620	17620	0
175	20240108	174400	976431740	17620	17620	17620	17620	0
176	20240108	174300	976431740	17620	17620	17620	17620	0
177	20240108	174200	976431740	17620	17620	17620	17620	0
178	20240108	174100	976431740	17620	17620	17620	17620	0
179	20240108	174000	976431740	17620	17620	17620	17620	0
180	20240108	173900	976431740	17620	17620	17620	17620	0
181	20240108	173800	976431740	17620	17620	17620	17620	0
182	20240108	173700	976431740	17620	17620	17620	17620	1698
183	20240108	173600	976431740	17620	17620	17620	17620	0
184	20240108	173500	976431740	17620	17620	17620	17620	0
185	20240108	173400	976431740	17620	17620	17620	17620	0
186	20240108	173300	976431740	17620	17620	17620	17620	0
187	20240108	173200	976431740	17620	17620	17620	17620	0
188	20240108	173100	976431740	17620	17620	17620	17620	0
189	20240108	173000	976431740	17620	17620	17620	17620	0
190	20240108	172900	976431740	17620	17620	17620	17620	0
191	20240108	172800	976431740	17620	17620	17620	17620	0
192	20240108	172700	976431740	17620	17620	17620	17620	0
193	20240108	172600	976431740	17620	17620	17620	17620	0
194	20240108	172500	976431740	17620	17620	17620	17620	0
195	20240108	172400	976431740	17620	17620	17620	17620	0
196	20240108	172300	976431740	17620	17620	17620	17620	0
197	20240108	172200	976431740	17620	17620	17620	17620	0
198	20240108	172100	976431740	17620	17620	17620	17620	0
199	20240108	172000	976431740	17620	17620	17620	17620	0
200	20240108	171900	976431740	17620	17620	17620	17620	0
201	20240108	171800	976431740	17620	17620	17620	17620	0
202	20240108	171700	976431740	17620	17620	17620	17620	0
203	20240108	171600	976431740	17620	17620	17620	17620	0
204	20240108	171500	976431740	17620	17620	17620	17620	0
205	20240108	171400	976431740	17620	17620	17620	17620	0
206	20240108	171300	976431740	17620	17620	17620	17620	0
207	20240108	171200	976431740	17620	17620	17620	17620	0
208	20240108	171100	976431740	17620	17620	17620	17620	0
209	20240108	171000	976431740	17620	17620	17620	17620	0
210	20240108	170900	976431740	17620	17620	17620	17620	0
211	20240108	170800	976431740	17620	17620	17620	17620	0
212	20240108	170700	976431740	17620	17620	17620	17620	1698
213	20240108	170600	976431740	17620	17620	17620	17620	0
214	20240108	170500	976431740	17620	17620	17620	17620	0
215	20240108	170400	976431740	17620	17620	17620	17620	0
216	20240108	170300	976431740	17620	17620	17620	17620	0
217	20240108	170200	976431740	17620	17620	17620	17620	0
218	20240108	170100	976431740	17620	17620	17620	17620	0
219	20240108	170000	976431740	17620	17620	17620	17620	0
220	20240108	165900	976431740	17620	17620	17620	17620	0
221	20240108	165800	976431740	17620	17620	17620	17620	0
222	20240108	165700	976431740	17620	17620	17620	17620	0
223	20240108	165600	976431740	17620	17620	17620	17620	0
224	20240108	165500	976431740	17620	17620	17620	17620	0
225	20240108	165400	976431740	17620	17620	17620	17620	0
226	20240108	165300	976431740	17620	17620	17620	17620	0
227	20240108	165200	976431740	17620	17620	17620	17620	0
228	20240108	165100	976431740	17620	17620	17620	17620	0
229	20240108	165000	976431740	17620	17620	17620	17620	0
230	20240108	164900	976431740	17620	17620	17620	17620	0
231	20240108	164800	976431740	17620	17620	17620	17620	0
232	20240108	164700	976431740	17620	17620	17620	17620	0
233	20240108	164600	976431740	17620	17620	17620	17620	0
234	20240108	164500	976431740	17620	17620	17620	17620	0
235	20240108	164400	976431740	17620	17620	17620	17620	0
236	20240108	164300	976431740	17620	17620	17620	17620	0
237	20240108	164200	976431740	17620	17620	17620	17620	0
238	20240108	164100	976431740	17620	17620	17620	17620	0
239	20240108	164000	976431740	17620	17620	17620	17620	0
240	20240108	163900	976431740	17620	17620	17620	17620	0
241	20240108	163800	976431740	17620	17620	17620	17620	0
242	20240108	163700	976431740	17620	17620	17620	17620	1698
243	20240108	163600	976431740	17620	17620	17620	17620	0
244	20240108	163500	976431740	17620	17620	17620	17620	0
245	20240108	163400	976431740	17620	17620	17620	17620	0
246	20240108	163300	976431740	17620	17620	17620	17620	0
247	20240108	163200	976431740	17620	17620	17620	17620	0
248	20240108	163100	976431740	17620	17620	17620	17620	0
249	20240108	163000	976431740	17620	17620	17620	17620	0
250	20240108	162900	976431740	17620	17620	17620	17620	0
251	20240108	162800	976431740	17620	17620	17620	17620	0
252	20240108	162700	976431740	17620	17620	17620	17620	0
253	20240108	162600	976431740	17620	17620	17620	17620	0
254	20240108	162500	976431740	17620	17620	17620	17620	0
255	20240108	162400	976431740	17620	17620	17620	17620	0
256	20240108	162300	976431740	17620	17620	17620	17620	0
257	20240108	162200	976431740	17620	17620	17620	17620	0
258	20240108	162100	976431740	17620	17620	17620	17620	0
259	20240108	162000	976431740	17620	17620	17620	17620	0
260	20240108	161900	976431740	17620	17620	17620	17620	0
261	20240108	161800	976431740	17620	17620	17620	17620	0
262	20240108	161700	976431740	17620	17620	17620	17620	0
263	20240108	161600	976431740	17620	17620	17620	17620	0
264	20240108	161500	976431740	17620	17620	17620	17620	0
265	20240108	161400	976431740	17620	17620	17620	17620	0
266	20240108	161300	976431740	17620	17620	17620	17620	0
267	20240108	161200	976431740	17620	17620	17620	17620	0
268	20240108	161100	976431740	17620	17620	17620	17620	0
269	20240108	161000	976431740	17620	17620	17620	17620	0
270	20240108	160900	976431740	17620	17620	17620	17620	0
271	20240108	160800	976431740	17620	17620	17620	17620	0
272	20240108	160700	976431740	17620	17620	17620	17620	1698
273	20240108	160600	976431740	17620	17620	17620	17620	0
274	20240108	160500	976431740	17620	17620	17620	17620	0
275	20240108	160400	976431740	17620	17620	17620	17620	0
276	20240108	160300	976431740	17620	17620	17620	17620	0
277	20240108	160200	976431740	17620	17620	17620	17620	0
278	20240108	160100	976431740	17620	17620	17620	17620	0
279	20240108	160000	976431740	17620	17620	17620	17620	0
280	20240108	155900	976431740	17620	17620	17620	17620	0
281	20240108	155800	976431740	17620	17620	17620	17620	0
282	20240108	155700	976431740	17620	17620	17620	17620	0
283	20240108	155600	976431740	17620	17620	17620	17620	0
284	20240108	155500	976431740	17620	17620	17620	17620	0
285	20240108	155400	976431740	17620	17620	17620	17620	0
286	20240108	155300	976431740	17620	17620	17620	17620	0
287	20240108	155200	976431740	17620	17620	17620	17620	0
288	20240108	155100	976431740	17620	17620	17620	17620	0
289	20240108	155000	976431740	17620	17620	17620	17620	0
290	20240108	154900	976431740	17620	17620	17620	17620	0
291	20240108	154800	976431740	17620	17620	17620	17620	0
292	20240108	154700	976431740	17620	17620	17620	17620	0
293	20240108	154600	976431740	17620	17620	17620	17620	0
294	20240108	154500	976431740	17620	17620	17620	17620	0
295	20240108	154400	976431740	17620	17620	17620	17620	0
296	20240108	154300	976431740	17620	17620	17620	17620	0
297	20240108	154200	976431740	17620	17620	17620	17620	0
298	20240108	154100	976431740	17620	17620	17620	17620	0
299	20240108	154000	976431740	17620	17620	17620	17620	0
300	20240108	153900	976431740	17620	17620	17620	17620	0
301	20240108	153800	976431740	17620	17620	17620	17620	0
302	20240108	153700	976431740	17620	17620	17620	17620	1698
303	20240108	153600	976431740	17620	17620	17620	17620	0
304	20240108	153500	976431740	17620	17620	17620	17620	0
305	20240108	153400	976431740	17620	17620	17620	17620	0
306	20240108	153300	976431740	17620	17620	17620	17620	0
307	20240108	153200	976431740	17620	17620	17620	17620	0
308	20240108	153100	976431740	17620	17620	17620	17620	0
309	20240108	153000	976431740	17620	17620	17620	17620	1698
310	20240108	152900	946512980	17620	17620	17620	17620	0
311	20240108	152800	946512980	17620	17620	17620	17620	0
312	20240108	152700	946512980	17620	17620	17620	17620	0
313	20240108	152600	946512980	17620	17620	17620	17620	0
314	20240108	152500	946512980	17620	17620	17620	17620	0
315	20240108	152400	946512980	17620	17620	17620	17620	0
316	20240108	152300	946512980	17620	17620	17620	17620	0
317	20240108	152200	946512980	17620	17620	17620	17620	0
318	20240108	152100	946512980	17620	17620	17620	17620	0
319	20240108	152000	946512980	17620	17620	17620	17620	0
320	20240108	151900	946512980	17620	17620	17620	17620	6
321	20240108	151800	946407260	17620	17620	17620	17620	0
322	20240108	151700	946407260	17620	17640	17640	17620	139
323	20240108	151600	943957980	17620	17620	17620	17620	0
324	20240108	151500	943957980	17620	17620	17640	17620	159
325	20240108	151400	941154400	17620	17620	17620	17620	274
326	20240108	151300	936326520	17620	17650	17650	17620	550
327	20240108	151200	926631780	17630	17630	17650	17630	12
328	20240108	151100	926420200	17650	17640	17650	17630	4
329	20240108	151000	926349640	17620	17640	17650	17620	875
330	20240108	150900	910928260	17650	17650	17650	17650	5
331	20240108	150800	910840010	17660	17640	17660	17640	44
332	20240108	150700	910063830	17660	17660	17660	17660	0
333	20240108	150600	910063830	17660	17660	17660	17660	3
334	20240108	150500	910010850	17660	17660	17660	17660	7
335	20240108	150400	909887230	17630	17630	17630	17630	7
336	20240108	150300	909763820	17630	17630	17630	17630	5
337	20240108	150200	909675670	17650	17650	17650	17650	0
338	20240108	150100	909675670	17650	17650	17650	17650	0
339	20240108	150000	909675670	17650	17620	17650	17620	236
340	20240108	145900	905510980	17620	17650	17650	17620	51
341	20240108	145800	904610860	17660	17660	17660	17660	2
342	20240108	145700	904575540	17660	17660	17660	17660	890
343	20240108	145600	888858140	17670	17660	17670	17660	260
344	20240108	145500	884266530	17660	17640	17660	17640	88
345	20240108	145400	882714190	17640	17630	17640	17630	565
346	20240108	145300	872753230	17630	17620	17630	17620	65
347	20240108	145200	871607370	17620	17620	17620	17620	14
348	20240108	145100	871360690	17630	17630	17630	17630	25
349	20240108	145000	870919940	17630	17630	17630	17630	52
350	20240108	144900	870003180	17620	17610	17620	17610	213
351	20240108	144800	866250240	17610	17610	17610	17610	0
352	20240108	144700	866250240	17610	17610	17610	17610	1
353	20240108	144600	866232630	17610	17610	17610	17610	0
354	20240108	144500	866232630	17610	17620	17620	17610	15
355	20240108	144400	865968380	17620	17610	17620	17610	105
356	20240108	144300	864119200	17610	17610	17610	17610	0
357	20240108	144200	864119200	17610	17610	17610	17610	3
358	20240108	144100	864066370	17610	17610	17610	17610	5
359	20240108	144000	863978320	17610	17610	17610	17610	14
360	20240108	143900	863731780	17620	17620	17620	17620	12
361	20240108	143800	863520340	17620	17620	17620	17620	18
362	20240108	143700	863203180	17610	17610	17610	17600	3121
363	20240108	143600	808256550	17610	17610	17610	17610	140
364	20240108	143500	805791150	17620	17620	17620	17620	0
365	20240108	143400	805791150	17620	17620	17620	17620	1
366	20240108	143300	805773530	17610	17610	17610	17610	5
367	20240108	143200	805685480	17610	17610	17610	17610	0
368	20240108	143100	805685480	17610	17610	17610	17610	0
369	20240108	143000	805685480	17610	17610	17610	17610	5
370	20240108	142900	805597430	17630	17630	17630	17630	5
371	20240108	142800	805509280	17610	17610	17610	17610	2
372	20240108	142700	805474060	17630	17630	17630	17630	7
373	20240108	142600	805350650	17610	17620	17620	17610	15
374	20240108	142500	805086400	17620	17620	17620	17610	22
375	20240108	142400	804698790	17620	17620	17620	17620	22
376	20240108	142300	804311150	17610	17610	17610	17610	0
377	20240108	142200	804311150	17610	17620	17620	17610	17
378	20240108	142100	804011670	17620	17630	17630	17620	321
379	20240108	142000	798355620	17630	17630	17630	17630	20
380	20240108	141900	798003020	17630	17630	17630	17630	10
381	20240108	141800	797826720	17630	17620	17630	17620	206
382	20240108	141700	794196990	17620	17620	17620	17620	0
383	20240108	141600	794196990	17620	17620	17620	17620	186
384	20240108	141500	790919670	17620	17630	17630	17620	160
385	20240108	141400	788100270	17620	17630	17630	17620	51
386	20240108	141300	787201190	17630	17640	17640	17630	713
387	20240108	141200	774627620	17640	17660	17660	17640	1538
388	20240108	141100	747483200	17660	17660	17660	17660	0
389	20240108	141000	747483200	17660	17670	17670	17660	35
390	20240108	140900	746865090	17660	17660	17660	17660	77
391	20240108	140800	745505270	17670	17670	17670	17670	20
392	20240108	140700	745151870	17670	17660	17670	17660	16
393	20240108	140600	744869200	17670	17670	17670	17670	0
394	20240108	140500	744869200	17670	17690	17690	17670	401
395	20240108	140400	737775530	17670	17680	17680	17670	222
396	20240108	140300	733852780	17670	17670	17670	17670	5
397	20240108	140200	733764430	17670	17670	17670	17670	5
398	20240108	140100	733676080	17670	17670	17670	17670	0
399	20240108	140000	733676080	17670	17670	17670	17670	0
400	20240108	135900	733676080	17670	17670	17670	17670	6
401	20240108	135800	733570060	17670	17670	17670	17670	0
402	20240108	135700	733570060	17670	17670	17670	17670	69
403	20240108	135600	732350830	17670	17670	17670	17670	0
404	20240108	135500	732350830	17670	17670	17670	17670	6
405	20240108	135400	732244810	17670	17670	17670	17670	0
406	20240108	135300	732244810	17670	17670	17670	17670	0
407	20240108	135200	732244810	17670	17670	17670	17670	6
408	20240108	135100	732138790	17670	17670	17670	17670	10
409	20240108	135000	731962090	17690	17690	17690	17690	0
410	20240108	134900	731962090	17690	17690	17690	17690	7
411	20240108	134800	731838260	17670	17670	17670	17670	14
412	20240108	134700	731590880	17670	17670	17670	17670	5
413	20240108	134600	731502530	17660	17660	17660	17660	0
414	20240108	134500	731502530	17660	17660	17660	17660	40
415	20240108	134400	730796130	17660	17660	17660	17660	6
416	20240108	134300	730690170	17690	17670	17690	17670	301
417	20240108	134200	725371480	17660	17660	17660	17660	0
418	20240108	134100	725371480	17660	17660	17660	17660	0
419	20240108	134000	725371480	17660	17660	17660	17660	5
420	20240108	133900	725283180	17660	17660	17660	17660	4
421	20240108	133800	725212540	17660	17660	17660	17660	1
422	20240108	133700	725194880	17660	17660	17660	17660	474
423	20240108	133600	716824040	17660	17660	17660	17660	5
424	20240108	133500	716735740	17660	17660	17660	17660	0
425	20240108	133400	716735740	17660	17660	17660	17660	0
426	20240108	133300	716735740	17660	17660	17660	17660	0
427	20240108	133200	716735740	17660	17670	17670	17660	6
428	20240108	133100	716629770	17670	17670	17670	17670	0
429	20240108	133000	716629770	17670	17670	17670	17670	30
430	20240108	132900	716099670	17660	17660	17660	17660	3
431	20240108	132800	716046690	17660	17660	17660	17660	6
432	20240108	132700	715940730	17660	17660	17660	17660	10
433	20240108	132600	715764130	17670	17670	17670	17670	0
434	20240108	132500	715764130	17670	17670	17670	17660	18
435	20240108	132400	715446160	17660	17660	17660	17660	5
436	20240108	132300	715357860	17660	17660	17660	17660	0
437	20240108	132200	715357860	17660	17660	17660	17660	0
438	20240108	132100	715357860	17660	17660	17660	17660	5
439	20240108	132000	715269560	17670	17670	17670	17670	156
440	20240108	131900	712513040	17670	17670	17670	17670	0
441	20240108	131800	712513040	17670	17670	17670	17670	0
442	20240108	131700	712513040	17670	17670	17670	17670	6
443	20240108	131600	712407020	17670	17670	17670	17670	100
444	20240108	131500	710640020	17660	17660	17660	17660	0
445	20240108	131400	710640020	17660	17660	17660	17660	0
446	20240108	131300	710640020	17660	17660	17660	17660	5
447	20240108	131200	710551720	17690	17690	17690	17690	0
448	20240108	131100	710551720	17690	17690	17690	17690	0
449	20240108	131000	710551720	17690	17690	17690	17690	19
450	20240108	130900	710215610	17690	17670	17690	17660	290
451	20240108	130800	705089120	17660	17690	17690	17660	659
452	20240108	130700	693441940	17690	17690	17690	17690	0
453	20240108	130600	693441940	17690	17690	17690	17690	50
454	20240108	130500	692557440	17680	17680	17680	17680	5
455	20240108	130400	692469040	17680	17680	17680	17680	0
456	20240108	130300	692469040	17680	17660	17680	17660	500
457	20240108	130200	683636170	17650	17650	17650	17650	0
458	20240108	130100	683636170	17650	17650	17650	17650	6
459	20240108	130000	683530270	17650	17650	17650	17650	0
460	20240108	125900	683530270	17650	17650	17650	17650	0
461	20240108	125800	683530270	17650	17650	17660	17650	8
462	20240108	125700	683389050	17650	17650	17650	17650	0
463	20240108	125600	683389050	17650	17650	17650	17650	31
464	20240108	125500	682841900	17650	17650	17650	17650	0
465	20240108	125400	682841900	17650	17660	17660	17650	12
466	20240108	125300	682630040	17650	17650	17650	17650	0
467	20240108	125200	682630040	17650	17650	17650	17650	0
468	20240108	125100	682630040	17650	17660	17660	17650	12
469	20240108	125000	682418230	17660	17660	17660	17650	65
470	20240108	124900	681270390	17650	17640	17650	17640	121
471	20240108	124800	679134840	17630	17620	17630	17620	703
472	20240108	124700	666747520	17610	17610	17610	17610	0
473	20240108	124600	666747520	17610	17610	17610	17610	5
474	20240108	124500	666659470	17620	17620	17620	17620	0
475	20240108	124400	666659470	17620	17620	17620	17620	140
476	20240108	124300	664192670	17620	17620	17620	17620	4
477	20240108	124200	664122190	17620	17620	17620	17620	5
478	20240108	124100	664034090	17640	17640	17640	17640	11
479	20240108	124000	663840050	17640	17640	17640	17640	32
480	20240108	123900	663275570	17620	17620	17620	17620	5
481	20240108	123800	663187470	17640	17630	17640	17630	400
482	20240108	123700	656135390	17620	17620	17620	17620	30
483	20240108	123600	655606790	17620	17620	17620	17620	6
484	20240108	123500	655501070	17610	17610	17610	17610	6
485	20240108	123400	655395410	17610	17610	17610	17610	11
486	20240108	123300	655201700	17600	17610	17610	17600	15
487	20240108	123200	654937580	17600	17610	17610	17600	28
488	20240108	123100	654444510	17610	17600	17610	17600	50
489	20240108	123000	653564060	17610	17620	17620	17610	500
490	20240108	122900	644755280	17620	17620	17620	17620	0
491	20240108	122800	644755280	17620	17620	17620	17620	4
492	20240108	122700	644684800	17610	17620	17620	17610	23
493	20240108	122600	644279640	17620	17610	17650	17610	480
494	20240108	122500	635826760	17600	17630	17640	17600	7874
495	20240108	122400	497206900	17640	17640	17640	17640	0
496	20240108	122300	497206900	17640	17640	17640	17640	1
497	20240108	122200	497189260	17640	17640	17640	17640	60
498	20240108	122100	496130860	17640	17640	17640	17640	15
499	20240108	122000	495866260	17640	17640	17640	17640	12
500	20240108	121900	495654580	17630	17640	17640	17630	8
501	20240108	121800	495513510	17640	17640	17640	17640	2
502	20240108	121700	495478230	17630	17630	17630	17630	0
503	20240108	121600	495478230	17630	17630	17630	17630	5
504	20240108	121500	495390080	17630	17640	17640	17630	120
505	20240108	121400	493274220	17630	17630	17630	17630	0
506	20240108	121300	493274220	17630	17630	17630	17630	0
507	20240108	121200	493274220	17630	17630	17630	17630	5
508	20240108	121100	493186070	17630	17640	17640	17630	64
509	20240108	121000	492057280	17640	17640	17640	17640	11
510	20240108	120900	491863240	17640	17640	17640	17640	20
511	20240108	120800	491510440	17640	17640	17640	17640	138
512	20240108	120700	489076120	17640	17640	17640	17640	0
513	20240108	120600	489076120	17640	17640	17640	17640	0
514	20240108	120500	489076120	17640	17640	17640	17640	14
515	20240108	120400	488829160	17630	17700	17700	17630	2497
516	20240108	120300	444679340	17700	17700	17700	17700	116
517	20240108	120200	442626140	17710	17710	17710	17710	10
518	20240108	120100	442449040	17710	17710	17710	17710	2
519	20240108	120000	442413620	17700	17710	17710	17700	303
520	20240108	115900	437048130	17720	17720	17720	17720	0
521	20240108	115800	437048130	17720	17720	17720	17720	91
522	20240108	115700	435435610	17710	17710	17710	17710	0
523	20240108	115600	435435610	17710	17710	17710	17710	6
524	20240108	115500	435329350	17720	17720	17720	17720	1
525	20240108	115400	435311630	17720	17720	17720	17720	0
526	20240108	115300	435311630	17720	17710	17720	17710	7
527	20240108	115200	435187640	17710	17710	17710	17710	1
528	20240108	115100	435169930	17720	17720	17720	17720	126
529	20240108	115000	432937210	17720	17720	17720	17720	1
530	20240108	114900	432919490	17720	17710	17720	17710	8
531	20240108	114800	432777780	17710	17710	17710	17710	11
532	20240108	114700	432582970	17710	17710	17710	17710	0
533	20240108	114600	432582970	17710	17710	17710	17710	0
534	20240108	114500	432582970	17710	17710	17710	17710	118
535	20240108	114400	430493190	17710	17710	17710	17710	0
536	20240108	114300	430493190	17710	17710	17710	17710	0
537	20240108	114200	430493190	17710	17700	17710	17700	8
538	20240108	114100	430351530	17700	17710	17710	17700	7
539	20240108	114000	430227620	17710	17710	17710	17700	81
540	20240108	113900	428793210	17710	17710	17710	17710	518
541	20240108	113800	419619430	17710	17740	17740	17710	1912
542	20240108	113700	385736230	17740	17740	17740	17740	5
543	20240108	113600	385647530	17740	17740	17740	17740	234
544	20240108	113500	381496370	17740	17740	17740	17740	0
545	20240108	113400	381496370	17740	17740	17740	17740	1
546	20240108	113300	381478630	17730	17730	17730	17730	5
547	20240108	113200	381389980	17730	17730	17730	17730	0
548	20240108	113100	381389980	17730	17740	17740	17730	25
549	20240108	113000	380946680	17730	17730	17730	17730	6
550	20240108	112900	380840300	17740	17740	17740	17740	20
551	20240108	112800	380485500	17740	17750	17750	17740	1435
552	20240108	112700	355024390	17750	17750	17750	17750	550
553	20240108	112600	345261890	17760	17770	17770	17760	1529
554	20240108	112500	318102650	17780	17780	17780	17780	0
555	20240108	112400	318102650	17780	17780	17780	17770	133
556	20240108	112300	315737940	17770	17770	17770	17770	0
557	20240108	112200	315737940	17770	17770	17770	17770	11
558	20240108	112100	315542470	17770	17770	17770	17770	0
559	20240108	112000	315542470	17770	17770	17770	17770	0
560	20240108	111900	315542470	17770	17770	17770	17770	1
561	20240108	111800	315524700	17770	17770	17770	17770	17
562	20240108	111700	315222610	17770	17770	17770	17770	0
563	20240108	111600	315222610	17770	17770	17770	17770	0
564	20240108	111500	315222610	17770	17770	17770	17770	80
565	20240108	111400	313801010	17770	17770	17770	17770	186
566	20240108	111300	310495790	17780	17780	17780	17780	7
567	20240108	111200	310371330	17780	17780	17780	17780	15
568	20240108	111100	310104630	17780	17770	17780	17770	17
569	20240108	111000	309802470	17770	17770	17770	17770	7
570	20240108	110900	309678080	17770	17770	17770	17770	60
571	20240108	110800	308611880	17780	17780	17780	17780	6
572	20240108	110700	308505200	17770	17770	17770	17770	5
573	20240108	110600	308416350	17770	17780	17780	17770	292
574	20240108	110500	303226350	17790	17810	17810	17790	443
575	20240108	110400	295337300	17810	17810	17810	17810	0
576	20240108	110300	295337300	17810	17810	17810	17810	35
577	20240108	110200	294713950	17820	17820	17820	17820	0
578	20240108	110100	294713950	17820	17820	17820	17820	112
579	20240108	110000	292718110	17820	17820	17820	17820	174
580	20240108	105900	289617430	17830	17820	17830	17820	6
581	20240108	105800	289510500	17830	17830	17830	17830	10
582	20240108	105700	289332200	17830	17830	17830	17830	0
583	20240108	105600	289332200	17830	17830	17830	17830	56
584	20240108	105500	288333720	17820	17820	17830	17820	112
585	20240108	105400	286336970	17820	17820	17820	17820	3
586	20240108	105300	286283510	17820	17820	17820	17820	0
587	20240108	105200	286283510	17820	17820	17820	17820	0
588	20240108	105100	286283510	17820	17820	17820	17820	5
589	20240108	105000	286194410	17820	17820	17820	17820	16
590	20240108	104900	285909290	17820	17820	17820	17820	272
591	20240108	104800	281062250	17810	17780	17810	17780	1086
592	20240108	104700	261728410	17780	17780	17780	17780	4
593	20240108	104600	261657290	17790	17790	17800	17790	27
594	20240108	104500	261176940	17780	17780	17780	17780	0
595	20240108	104400	261176940	17780	17780	17780	17780	20
596	20240108	104300	260821340	17790	17790	17790	17790	65
597	20240108	104200	259664990	17790	17780	17790	17780	101
598	20240108	104100	257868890	17780	17780	17780	17780	3
599	20240108	104000	257815550	17780	17790	17790	17780	36
600	20240108	103900	257175340	17790	17780	17790	17780	22
601	20240108	103800	256784160	17770	17770	17790	17770	178
602	20240108	103700	253621080	17780	17780	17780	17780	100
603	20240108	103600	251843080	17770	17780	17780	17770	233
604	20240108	103500	247701780	17780	17780	17780	17780	501
605	20240108	103400	238794000	17770	17780	17780	17770	121
606	20240108	103300	236643620	17780	17780	17780	17780	114
607	20240108	103200	234616700	17780	17790	17790	17780	232
608	20240108	103100	230491730	17780	17800	17800	17780	303
609	20240108	103000	225103310	17790	17790	17790	17790	5
610	20240108	102900	225014360	17790	17790	17790	17790	152
611	20240108	102800	222310280	17790	17790	17790	17790	5
612	20240108	102700	222221330	17800	17800	17800	17800	168
613	20240108	102600	219230930	17800	17800	17800	17800	0
614	20240108	102500	219230930	17800	17800	17800	17800	5
615	20240108	102400	219141930	17790	17790	17790	17790	0
616	20240108	102300	219141930	17790	17790	17790	17790	0
617	20240108	102200	219141930	17790	17790	17790	17790	3
618	20240108	102100	219088560	17800	17800	17800	17800	30
619	20240108	102000	218554560	17800	17800	17800	17800	0
620	20240108	101900	218554560	17800	17800	17800	17800	852
621	20240108	101800	203388960	17810	17810	17810	17810	0
622	20240108	101700	203388960	17810	17810	17810	17810	18
623	20240108	101600	203068380	17810	17810	17810	17810	2
624	20240108	101500	203032760	17800	17800	17800	17800	8
625	20240108	101400	202890360	17810	17820	17820	17810	410
626	20240108	101300	195587890	17840	17840	17840	17840	30
627	20240108	101200	195052690	17830	17830	17830	17830	0
628	20240108	101100	195052690	17830	17840	17840	17830	90
629	20240108	101000	193447870	17860	17860	17860	17860	0
630	20240108	100900	193447870	17860	17860	17860	17860	76
631	20240108	100800	192090510	17870	17860	17870	17860	8
632	20240108	100700	191947620	17860	17860	17860	17860	1
633	20240108	100600	191929760	17860	17860	17860	17860	1
634	20240108	100500	191911900	17860	17860	17860	17860	50
635	20240108	100400	191018900	17860	17860	17860	17860	0
636	20240108	100300	191018900	17860	17860	17860	17860	14
637	20240108	100200	190768860	17830	17830	17830	17830	17
638	20240108	100100	190465750	17820	17820	17820	17820	5
639	20240108	100000	190376650	17830	17860	17860	17830	21
640	20240108	095900	190002040	17820	17820	17820	17820	100
641	20240108	095800	188220040	17820	17820	17820	17820	241
642	20240108	095700	183925420	17850	17850	17850	17850	20
643	20240108	095600	183568420	17860	17860	17860	17860	0
644	20240108	095500	183568420	17860	17860	17860	17860	58
645	20240108	095400	182532540	17850	17850	17850	17850	1
646	20240108	095300	182514690	17850	17850	17850	17850	0
647	20240108	095200	182514690	17850	17850	17850	17850	56
648	20240108	095100	181515090	17820	17820	17820	17820	25
649	20240108	095000	181069590	17800	17800	17800	17800	137
650	20240108	094900	178630990	17790	17790	17790	17790	0
651	20240108	094800	178630990	17790	17790	17790	17790	0
652	20240108	094700	178630990	17790	17790	17790	17790	0
653	20240108	094600	178630990	17790	17790	17790	17790	23
654	20240108	094500	178221820	17800	17800	17800	17800	4
655	20240108	094400	178150620	17820	17810	17820	17810	102
656	20240108	094300	176333980	17810	17810	17810	17810	7
657	20240108	094200	176209310	17800	17790	17800	17790	339
658	20240108	094100	170178400	17790	17840	17840	17790	41
659	20240108	094000	169447950	17880	17800	17920	17800	1209
660	20240108	093900	147793140	17780	17780	17780	17780	0
661	20240108	093800	147793140	17780	17780	17780	17780	0
662	20240108	093700	147793140	17780	17770	17780	17770	6
663	20240108	093600	147686470	17770	17800	17800	17770	81
664	20240108	093500	146245750	17800	17800	17800	17800	50
665	20240108	093400	145355750	17800	17800	17800	17800	57
666	20240108	093300	144341150	17770	17770	17770	17770	0
667	20240108	093200	144341150	17770	17770	17770	17770	0
668	20240108	093100	144341150	17770	17770	17770	17770	20
669	20240108	093000	143985750	17770	17770	17770	17770	0
670	20240108	092900	143985750	17770	17790	17790	17760	19
671	20240108	092800	143647990	17800	17790	17800	17790	215
672	20240108	092700	139821090	17790	17790	17790	17790	0
673	20240108	092600	139821090	17790	17790	17790	17790	1
674	20240108	092500	139803300	17760	17760	17760	17760	0
675	20240108	092400	139803300	17760	17760	17760	17760	0
676	20240108	092300	139803300	17760	17770	17770	17760	495
677	20240108	092200	131008600	17780	17780	17800	17780	131
678	20240108	092100	128678990	17770	17770	17770	17770	252
679	20240108	092000	124200950	17770	17770	17770	17770	320
680	20240108	091900	118514550	17760	17760	17760	17760	48
681	20240108	091800	117662070	17760	17760	17760	17760	23
682	20240108	091700	117253590	17760	17750	17760	17750	78
683	20240108	091600	115869080	17750	17760	17760	17750	83
684	20240108	091500	114395760	17760	17750	17760	17750	345
685	20240108	091400	108269330	17760	17760	17760	17760	10
686	20240108	091300	108091730	17760	17750	17760	17750	56
687	20240108	091200	107097720	17750	17740	17750	17740	233
688	20240108	091100	102962520	17750	17770	17770	17750	13
689	20240108	091000	102731650	17770	17760	17790	17760	529
690	20240108	090900	93326210	17760	17740	17760	17740	415
691	20240108	090800	85960090	17760	17790	17790	17740	366
692	20240108	090700	79460710	17800	17840	17840	17800	857
693	20240108	090600	64190050	17790	17760	17790	17760	534
694	20240108	090500	54697810	17750	17750	17760	17750	167
695	20240108	090400	51733250	17770	17720	17770	17720	140
696	20240108	090300	49248990	17710	17720	17720	17700	501
697	20240108	090200	40376220	17720	17790	17790	17720	182
698	20240108	090100	37146370	17780	17880	17880	17730	1377
699	20240108	090000	12622670	17900	18150	18150	17900	700