KissMeData/417840/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	213300	760567060	13300	13300	13300	13300	379
3	20240110	213200	760567060	13300	13300	13300	13300	0
4	20240110	213100	760567060	13300	13300	13300	13300	0
5	20240110	213000	760567060	13300	13300	13300	13300	0
6	20240110	212900	760567060	13300	13300	13300	13300	0
7	20240110	212800	760567060	13300	13300	13300	13300	0
8	20240110	212700	760567060	13300	13300	13300	13300	0
9	20240110	212600	760567060	13300	13300	13300	13300	0
10	20240110	212500	760567060	13300	13300	13300	13300	0
11	20240110	212400	760567060	13300	13300	13300	13300	0
12	20240110	212300	760567060	13300	13300	13300	13300	0
13	20240110	212200	760567060	13300	13300	13300	13300	0
14	20240110	212100	760567060	13300	13300	13300	13300	0
15	20240110	212000	760567060	13300	13300	13300	13300	0
16	20240110	211900	760567060	13300	13300	13300	13300	0
17	20240110	211800	760567060	13300	13300	13300	13300	0
18	20240110	211700	760567060	13300	13300	13300	13300	0
19	20240110	211600	760567060	13300	13300	13300	13300	0
20	20240110	211500	760567060	13300	13300	13300	13300	0
21	20240110	211400	760567060	13300	13300	13300	13300	0
22	20240110	211300	760567060	13300	13300	13300	13300	0
23	20240110	211200	760567060	13300	13300	13300	13300	0
24	20240110	211100	760567060	13300	13300	13300	13300	0
25	20240110	211000	760567060	13300	13300	13300	13300	0
26	20240110	210900	760567060	13300	13300	13300	13300	0
27	20240110	210800	760567060	13300	13300	13300	13300	0
28	20240110	210700	760567060	13300	13300	13300	13300	0
29	20240110	210600	760567060	13300	13300	13300	13300	0
30	20240110	210500	760567060	13300	13300	13300	13300	0
31	20240110	210400	760567060	13300	13300	13300	13300	0
32	20240110	210300	760567060	13300	13300	13300	13300	379
33	20240110	210200	760567060	13300	13300	13300	13300	0
34	20240110	210100	760567060	13300	13300	13300	13300	0
35	20240110	210000	760567060	13300	13300	13300	13300	0
36	20240110	205900	760567060	13300	13300	13300	13300	0
37	20240110	205800	760567060	13300	13300	13300	13300	0
38	20240110	205700	760567060	13300	13300	13300	13300	0
39	20240110	205600	760567060	13300	13300	13300	13300	0
40	20240110	205500	760567060	13300	13300	13300	13300	0
41	20240110	205400	760567060	13300	13300	13300	13300	0
42	20240110	205300	760567060	13300	13300	13300	13300	0
43	20240110	205200	760567060	13300	13300	13300	13300	0
44	20240110	205100	760567060	13300	13300	13300	13300	0
45	20240110	205000	760567060	13300	13300	13300	13300	0
46	20240110	204900	760567060	13300	13300	13300	13300	0
47	20240110	204800	760567060	13300	13300	13300	13300	0
48	20240110	204700	760567060	13300	13300	13300	13300	0
49	20240110	204600	760567060	13300	13300	13300	13300	0
50	20240110	204500	760567060	13300	13300	13300	13300	0
51	20240110	204400	760567060	13300	13300	13300	13300	0
52	20240110	204300	760567060	13300	13300	13300	13300	0
53	20240110	204200	760567060	13300	13300	13300	13300	0
54	20240110	204100	760567060	13300	13300	13300	13300	0
55	20240110	204000	760567060	13300	13300	13300	13300	0
56	20240110	203900	760567060	13300	13300	13300	13300	0
57	20240110	203800	760567060	13300	13300	13300	13300	0
58	20240110	203700	760567060	13300	13300	13300	13300	0
59	20240110	203600	760567060	13300	13300	13300	13300	0
60	20240110	203500	760567060	13300	13300	13300	13300	0
61	20240110	203400	760567060	13300	13300	13300	13300	0
62	20240110	203300	760567060	13300	13300	13300	13300	379
63	20240110	203200	760567060	13300	13300	13300	13300	0
64	20240110	203100	760567060	13300	13300	13300	13300	0
65	20240110	203000	760567060	13300	13300	13300	13300	0
66	20240110	202900	760567060	13300	13300	13300	13300	0
67	20240110	202800	760567060	13300	13300	13300	13300	0
68	20240110	202700	760567060	13300	13300	13300	13300	0
69	20240110	202600	760567060	13300	13300	13300	13300	0
70	20240110	202500	760567060	13300	13300	13300	13300	0
71	20240110	202400	760567060	13300	13300	13300	13300	0
72	20240110	202300	760567060	13300	13300	13300	13300	0
73	20240110	202200	760567060	13300	13300	13300	13300	0
74	20240110	202100	760567060	13300	13300	13300	13300	0
75	20240110	202000	760567060	13300	13300	13300	13300	0
76	20240110	201900	760567060	13300	13300	13300	13300	0
77	20240110	201800	760567060	13300	13300	13300	13300	0
78	20240110	201700	760567060	13300	13300	13300	13300	0
79	20240110	201600	760567060	13300	13300	13300	13300	0
80	20240110	201500	760567060	13300	13300	13300	13300	0
81	20240110	201400	760567060	13300	13300	13300	13300	0
82	20240110	201300	760567060	13300	13300	13300	13300	0
83	20240110	201200	760567060	13300	13300	13300	13300	0
84	20240110	201100	760567060	13300	13300	13300	13300	0
85	20240110	201000	760567060	13300	13300	13300	13300	0
86	20240110	200900	760567060	13300	13300	13300	13300	0
87	20240110	200800	760567060	13300	13300	13300	13300	0
88	20240110	200700	760567060	13300	13300	13300	13300	0
89	20240110	200600	760567060	13300	13300	13300	13300	0
90	20240110	200500	760567060	13300	13300	13300	13300	0
91	20240110	200400	760567060	13300	13300	13300	13300	0
92	20240110	200300	760567060	13300	13300	13300	13300	379
93	20240110	200200	760567060	13300	13300	13300	13300	0
94	20240110	200100	760567060	13300	13300	13300	13300	0
95	20240110	200000	760567060	13300	13300	13300	13300	0
96	20240110	195900	760567060	13300	13300	13300	13300	0
97	20240110	195800	760567060	13300	13300	13300	13300	0
98	20240110	195700	760567060	13300	13300	13300	13300	0
99	20240110	195600	760567060	13300	13300	13300	13300	0
100	20240110	195500	760567060	13300	13300	13300	13300	0
101	20240110	195400	760567060	13300	13300	13300	13300	0
102	20240110	195300	760567060	13300	13300	13300	13300	0
103	20240110	195200	760567060	13300	13300	13300	13300	0
104	20240110	195100	760567060	13300	13300	13300	13300	0
105	20240110	195000	760567060	13300	13300	13300	13300	0
106	20240110	194900	760567060	13300	13300	13300	13300	0
107	20240110	194800	760567060	13300	13300	13300	13300	0
108	20240110	194700	760567060	13300	13300	13300	13300	0
109	20240110	194600	760567060	13300	13300	13300	13300	0
110	20240110	194500	760567060	13300	13300	13300	13300	0
111	20240110	194400	760567060	13300	13300	13300	13300	0
112	20240110	194300	760567060	13300	13300	13300	13300	0
113	20240110	194200	760567060	13300	13300	13300	13300	0
114	20240110	194100	760567060	13300	13300	13300	13300	0
115	20240110	194000	760567060	13300	13300	13300	13300	0
116	20240110	193900	760567060	13300	13300	13300	13300	0
117	20240110	193800	760567060	13300	13300	13300	13300	0
118	20240110	193700	760567060	13300	13300	13300	13300	0
119	20240110	193600	760567060	13300	13300	13300	13300	0
120	20240110	193500	760567060	13300	13300	13300	13300	0
121	20240110	193400	760567060	13300	13300	13300	13300	0
122	20240110	193300	760567060	13300	13300	13300	13300	379
123	20240110	193200	760567060	13300	13300	13300	13300	0
124	20240110	193100	760567060	13300	13300	13300	13300	0
125	20240110	193000	760567060	13300	13300	13300	13300	0
126	20240110	192900	760567060	13300	13300	13300	13300	0
127	20240110	192800	760567060	13300	13300	13300	13300	0
128	20240110	192700	760567060	13300	13300	13300	13300	0
129	20240110	192600	760567060	13300	13300	13300	13300	0
130	20240110	192500	760567060	13300	13300	13300	13300	0
131	20240110	192400	760567060	13300	13300	13300	13300	0
132	20240110	192300	760567060	13300	13300	13300	13300	0
133	20240110	192200	760567060	13300	13300	13300	13300	0
134	20240110	192100	760567060	13300	13300	13300	13300	0
135	20240110	192000	760567060	13300	13300	13300	13300	0
136	20240110	191900	760567060	13300	13300	13300	13300	0
137	20240110	191800	760567060	13300	13300	13300	13300	0
138	20240110	191700	760567060	13300	13300	13300	13300	0
139	20240110	191600	760567060	13300	13300	13300	13300	0
140	20240110	191500	760567060	13300	13300	13300	13300	0
141	20240110	191400	760567060	13300	13300	13300	13300	0
142	20240110	191300	760567060	13300	13300	13300	13300	0
143	20240110	191200	760567060	13300	13300	13300	13300	0
144	20240110	191100	760567060	13300	13300	13300	13300	0
145	20240110	191000	760567060	13300	13300	13300	13300	0
146	20240110	190900	760567060	13300	13300	13300	13300	0
147	20240110	190800	760567060	13300	13300	13300	13300	0
148	20240110	190700	760567060	13300	13300	13300	13300	0
149	20240110	190600	760567060	13300	13300	13300	13300	0
150	20240110	190500	760567060	13300	13300	13300	13300	0
151	20240110	190400	760567060	13300	13300	13300	13300	0
152	20240110	190300	760567060	13300	13300	13300	13300	379
153	20240110	190200	760567060	13300	13300	13300	13300	0
154	20240110	190100	760567060	13300	13300	13300	13300	0
155	20240110	190000	760567060	13300	13300	13300	13300	0
156	20240110	185900	760567060	13300	13300	13300	13300	0
157	20240110	185800	760567060	13300	13300	13300	13300	0
158	20240110	185700	760567060	13300	13300	13300	13300	0
159	20240110	185600	760567060	13300	13300	13300	13300	0
160	20240110	185500	760567060	13300	13300	13300	13300	0
161	20240110	185400	760567060	13300	13300	13300	13300	0
162	20240110	185300	760567060	13300	13300	13300	13300	0
163	20240110	185200	760567060	13300	13300	13300	13300	0
164	20240110	185100	760567060	13300	13300	13300	13300	0
165	20240110	185000	760567060	13300	13300	13300	13300	0
166	20240110	184900	760567060	13300	13300	13300	13300	0
167	20240110	184800	760567060	13300	13300	13300	13300	0
168	20240110	184700	760567060	13300	13300	13300	13300	0
169	20240110	184600	760567060	13300	13300	13300	13300	0
170	20240110	184500	760567060	13300	13300	13300	13300	0
171	20240110	184400	760567060	13300	13300	13300	13300	0
172	20240110	184300	760567060	13300	13300	13300	13300	0
173	20240110	184200	760567060	13300	13300	13300	13300	0
174	20240110	184100	760567060	13300	13300	13300	13300	0
175	20240110	184000	760567060	13300	13300	13300	13300	0
176	20240110	183900	760567060	13300	13300	13300	13300	0
177	20240110	183800	760567060	13300	13300	13300	13300	0
178	20240110	183700	760567060	13300	13300	13300	13300	0
179	20240110	183600	760567060	13300	13300	13300	13300	0
180	20240110	183500	760567060	13300	13300	13300	13300	0
181	20240110	183400	760567060	13300	13300	13300	13300	0
182	20240110	183300	760567060	13300	13300	13300	13300	379
183	20240110	183200	760567060	13300	13300	13300	13300	0
184	20240110	183100	760567060	13300	13300	13300	13300	0
185	20240110	183000	760567060	13300	13300	13300	13300	0
186	20240110	182900	760567060	13300	13300	13300	13300	0
187	20240110	182800	760567060	13300	13300	13300	13300	0
188	20240110	182700	760567060	13300	13300	13300	13300	0
189	20240110	182600	760567060	13300	13300	13300	13300	0
190	20240110	182500	760567060	13300	13300	13300	13300	0
191	20240110	182400	760567060	13300	13300	13300	13300	0
192	20240110	182300	760567060	13300	13300	13300	13300	0
193	20240110	182200	760567060	13300	13300	13300	13300	0
194	20240110	182100	760567060	13300	13300	13300	13300	0
195	20240110	182000	760567060	13300	13300	13300	13300	0
196	20240110	181900	760567060	13300	13300	13300	13300	0
197	20240110	181800	760567060	13300	13300	13300	13300	0
198	20240110	181700	760567060	13300	13300	13300	13300	0
199	20240110	181600	760567060	13300	13300	13300	13300	0
200	20240110	181500	760567060	13300	13300	13300	13300	0
201	20240110	181400	760567060	13300	13300	13300	13300	0
202	20240110	181300	760567060	13300	13300	13300	13300	0
203	20240110	181200	760567060	13300	13300	13300	13300	0
204	20240110	181100	760567060	13300	13300	13300	13300	0
205	20240110	181000	760567060	13300	13300	13300	13300	0
206	20240110	180900	760567060	13300	13300	13300	13300	0
207	20240110	180800	760567060	13300	13300	13300	13300	0
208	20240110	180700	760567060	13300	13300	13300	13300	0
209	20240110	180600	760567060	13300	13300	13300	13300	0
210	20240110	180500	760567060	13300	13300	13300	13300	0
211	20240110	180400	760567060	13300	13300	13300	13300	0
212	20240110	180300	760567060	13300	13300	13300	13300	379
213	20240110	180200	760567060	13300	13300	13300	13300	0
214	20240110	180100	760567060	13300	13300	13300	13300	0
215	20240110	180000	760567060	13300	13300	13300	13300	0
216	20240110	175900	760567060	13300	13300	13300	13300	0
217	20240110	175800	760567060	13300	13300	13300	13300	0
218	20240110	175700	760567060	13300	13300	13300	13300	0
219	20240110	175600	760567060	13300	13300	13300	13300	0
220	20240110	175500	760567060	13300	13300	13300	13300	0
221	20240110	175400	760567060	13300	13300	13300	13300	0
222	20240110	175300	760567060	13300	13300	13300	13300	0
223	20240110	175200	760567060	13300	13300	13300	13300	0
224	20240110	175100	760567060	13300	13300	13300	13300	0
225	20240110	175000	760567060	13300	13300	13300	13300	0
226	20240110	174900	760567060	13300	13300	13300	13300	0
227	20240110	174800	760567060	13300	13300	13300	13300	0
228	20240110	174700	760567060	13300	13300	13300	13300	0
229	20240110	174600	760567060	13300	13300	13300	13300	0
230	20240110	174500	760567060	13300	13300	13300	13300	0
231	20240110	174400	760567060	13300	13300	13300	13300	0
232	20240110	174300	760567060	13300	13300	13300	13300	0
233	20240110	174200	760567060	13300	13300	13300	13300	0
234	20240110	174100	760567060	13300	13300	13300	13300	0
235	20240110	174000	760567060	13300	13300	13300	13300	0
236	20240110	173900	760567060	13300	13300	13300	13300	0
237	20240110	173800	760567060	13300	13300	13300	13300	0
238	20240110	173700	760567060	13300	13300	13300	13300	0
239	20240110	173600	760567060	13300	13300	13300	13300	0
240	20240110	173500	760567060	13300	13300	13300	13300	0
241	20240110	173400	760567060	13300	13300	13300	13300	0
242	20240110	173300	760567060	13300	13300	13300	13300	379
243	20240110	173200	760567060	13300	13300	13300	13300	0
244	20240110	173100	760567060	13300	13300	13300	13300	0
245	20240110	173000	760567060	13300	13300	13300	13300	0
246	20240110	172900	760567060	13300	13300	13300	13300	0
247	20240110	172800	760567060	13300	13300	13300	13300	0
248	20240110	172700	760567060	13300	13300	13300	13300	0
249	20240110	172600	760567060	13300	13300	13300	13300	0
250	20240110	172500	760567060	13300	13300	13300	13300	0
251	20240110	172400	760567060	13300	13300	13300	13300	0
252	20240110	172300	760567060	13300	13300	13300	13300	0
253	20240110	172200	760567060	13300	13300	13300	13300	0
254	20240110	172100	760567060	13300	13300	13300	13300	0
255	20240110	172000	760567060	13300	13300	13300	13300	0
256	20240110	171900	760567060	13300	13300	13300	13300	0
257	20240110	171800	760567060	13300	13300	13300	13300	0
258	20240110	171700	760567060	13300	13300	13300	13300	0
259	20240110	171600	760567060	13300	13300	13300	13300	0
260	20240110	171500	760567060	13300	13300	13300	13300	0
261	20240110	171400	760567060	13300	13300	13300	13300	0
262	20240110	171300	760567060	13300	13300	13300	13300	0
263	20240110	171200	760567060	13300	13300	13300	13300	0
264	20240110	171100	760567060	13300	13300	13300	13300	0
265	20240110	171000	760567060	13300	13300	13300	13300	0
266	20240110	170900	760567060	13300	13300	13300	13300	0
267	20240110	170800	760567060	13300	13300	13300	13300	0
268	20240110	170700	760567060	13300	13300	13300	13300	0
269	20240110	170600	760567060	13300	13300	13300	13300	0
270	20240110	170500	760567060	13300	13300	13300	13300	0
271	20240110	170400	760567060	13300	13300	13300	13300	0
272	20240110	170300	760567060	13300	13300	13300	13300	379
273	20240110	170200	760567060	13300	13300	13300	13300	0
274	20240110	170100	760567060	13300	13300	13300	13300	0
275	20240110	170000	760567060	13300	13300	13300	13300	0
276	20240110	165900	760567060	13300	13300	13300	13300	0
277	20240110	165800	760567060	13300	13300	13300	13300	0
278	20240110	165700	760567060	13300	13300	13300	13300	0
279	20240110	165600	760567060	13300	13300	13300	13300	0
280	20240110	165500	760567060	13300	13300	13300	13300	0
281	20240110	165400	760567060	13300	13300	13300	13300	0
282	20240110	165300	760567060	13300	13300	13300	13300	0
283	20240110	165200	760567060	13300	13300	13300	13300	0
284	20240110	165100	760567060	13300	13300	13300	13300	0
285	20240110	165000	760567060	13300	13300	13300	13300	0
286	20240110	164900	760567060	13300	13300	13300	13300	0
287	20240110	164800	760567060	13300	13300	13300	13300	0
288	20240110	164700	760567060	13300	13300	13300	13300	0
289	20240110	164600	760567060	13300	13300	13300	13300	0
290	20240110	164500	760567060	13300	13300	13300	13300	0
291	20240110	164400	760567060	13300	13300	13300	13300	0
292	20240110	164300	760567060	13300	13300	13300	13300	0
293	20240110	164200	760567060	13300	13300	13300	13300	0
294	20240110	164100	760567060	13300	13300	13300	13300	0
295	20240110	164000	760567060	13300	13300	13300	13300	0
296	20240110	163900	760567060	13300	13300	13300	13300	0
297	20240110	163800	760567060	13300	13300	13300	13300	0
298	20240110	163700	760567060	13300	13300	13300	13300	0
299	20240110	163600	760567060	13300	13300	13300	13300	0
300	20240110	163500	760567060	13300	13300	13300	13300	0
301	20240110	163400	760567060	13300	13300	13300	13300	0
302	20240110	163300	760567060	13300	13300	13300	13300	379
303	20240110	163200	760567060	13300	13300	13300	13300	0
304	20240110	163100	760567060	13300	13300	13300	13300	0
305	20240110	163000	760567060	13300	13300	13300	13300	0
306	20240110	162900	760567060	13300	13300	13300	13300	0
307	20240110	162800	760567060	13300	13300	13300	13300	0
308	20240110	162700	760567060	13300	13300	13300	13300	0
309	20240110	162600	760567060	13300	13300	13300	13300	0
310	20240110	162500	760567060	13300	13300	13300	13300	0
311	20240110	162400	760567060	13300	13300	13300	13300	0
312	20240110	162300	760567060	13300	13300	13300	13300	0
313	20240110	162200	760567060	13300	13300	13300	13300	0
314	20240110	162100	760567060	13300	13300	13300	13300	0
315	20240110	162000	760567060	13300	13300	13300	13300	0
316	20240110	161900	760567060	13300	13300	13300	13300	0
317	20240110	161800	760567060	13300	13300	13300	13300	0
318	20240110	161700	760567060	13300	13300	13300	13300	0
319	20240110	161600	760567060	13300	13300	13300	13300	0
320	20240110	161500	760567060	13300	13300	13300	13300	0
321	20240110	161400	760567060	13300	13300	13300	13300	0
322	20240110	161300	760567060	13300	13300	13300	13300	0
323	20240110	161200	760567060	13300	13300	13300	13300	0
324	20240110	161100	760567060	13300	13300	13300	13300	0
325	20240110	161000	760567060	13300	13300	13300	13300	0
326	20240110	160900	760567060	13300	13300	13300	13300	0
327	20240110	160800	760567060	13300	13300	13300	13300	0
328	20240110	160700	760567060	13300	13300	13300	13300	0
329	20240110	160600	760567060	13300	13300	13300	13300	0
330	20240110	160500	760567060	13300	13300	13300	13300	0
331	20240110	160400	760567060	13300	13300	13300	13300	0
332	20240110	160300	760567060	13300	13300	13300	13300	379
333	20240110	160200	760567060	13300	13300	13300	13300	0
334	20240110	160100	760567060	13300	13300	13300	13300	0
335	20240110	160000	760567060	13300	13300	13300	13300	0
336	20240110	155900	760567060	13300	13300	13300	13300	0
337	20240110	155800	760567060	13300	13300	13300	13300	0
338	20240110	155700	760567060	13300	13300	13300	13300	0
339	20240110	155600	760567060	13300	13300	13300	13300	0
340	20240110	155500	760567060	13300	13300	13300	13300	0
341	20240110	155400	760567060	13300	13300	13300	13300	0
342	20240110	155300	760567060	13300	13300	13300	13300	0
343	20240110	155200	760567060	13300	13300	13300	13300	0
344	20240110	155100	760567060	13300	13300	13300	13300	0
345	20240110	155000	760567060	13300	13300	13300	13300	0
346	20240110	154900	760567060	13300	13300	13300	13300	0
347	20240110	154800	760567060	13300	13300	13300	13300	0
348	20240110	154700	760567060	13300	13300	13300	13300	0
349	20240110	154600	760567060	13300	13300	13300	13300	0
350	20240110	154500	760567060	13300	13300	13300	13300	0
351	20240110	154400	760567060	13300	13300	13300	13300	0
352	20240110	154300	760567060	13300	13300	13300	13300	0
353	20240110	154200	760567060	13300	13300	13300	13300	0
354	20240110	154100	760567060	13300	13300	13300	13300	0
355	20240110	154000	760567060	13300	13300	13300	13300	0
356	20240110	153900	760567060	13300	13300	13300	13300	0
357	20240110	153800	760567060	13300	13300	13300	13300	0
358	20240110	153700	760567060	13300	13300	13300	13300	0
359	20240110	153600	760567060	13300	13300	13300	13300	0
360	20240110	153500	760567060	13300	13300	13300	13300	0
361	20240110	153400	760567060	13300	13300	13300	13300	0
362	20240110	153300	760567060	13300	13300	13300	13300	379
363	20240110	153200	760567060	13300	13300	13300	13300	0
364	20240110	153100	760567060	13300	13300	13300	13300	0
365	20240110	153000	760567060	13300	13300	13300	13300	379
366	20240110	152900	755526360	13300	13300	13300	13300	0
367	20240110	152800	755526360	13300	13300	13300	13300	0
368	20240110	152700	755526360	13300	13300	13300	13300	0
369	20240110	152600	755526360	13300	13300	13300	13300	0
370	20240110	152500	755526360	13300	13300	13300	13300	0
371	20240110	152400	755526360	13300	13300	13300	13300	0
372	20240110	152300	755526360	13300	13300	13300	13300	0
373	20240110	152200	755526360	13300	13300	13300	13300	0
374	20240110	152100	755526360	13300	13300	13300	13300	0
375	20240110	152000	755526360	13300	13300	13300	13300	0
376	20240110	151900	755526360	13300	13300	13300	13300	8
377	20240110	151800	755419960	13370	13320	13370	13300	606
378	20240110	151700	747357640	13340	13340	13340	13340	1
379	20240110	151600	747344300	13350	13350	13350	13350	0
380	20240110	151500	747344300	13350	13350	13350	13350	0
381	20240110	151400	747344300	13350	13350	13350	13350	720
382	20240110	151300	737732300	13360	13360	13360	13360	0
383	20240110	151200	737732300	13360	13360	13360	13360	67
384	20240110	151100	736837180	13360	13360	13360	13360	201
385	20240110	151000	734151820	13360	13360	13360	13360	0
386	20240110	150900	734151820	13360	13360	13360	13360	0
387	20240110	150800	734151820	13360	13350	13360	13350	673
388	20240110	150700	725163970	13350	13320	13350	13320	1306
389	20240110	150600	707751900	13320	13310	13320	13310	45
390	20240110	150500	707152840	13310	13310	13310	13310	105
391	20240110	150400	705755290	13300	13290	13300	13290	71
392	20240110	150300	704811000	13290	13310	13310	13290	152
393	20240110	150200	702790140	13310	13310	13310	13310	0
394	20240110	150100	702790140	13310	13310	13310	13310	15
395	20240110	150000	702590490	13300	13300	13300	13300	0
396	20240110	145900	702590490	13300	13300	13300	13300	300
397	20240110	145800	698600490	13310	13310	13310	13310	2
398	20240110	145700	698573870	13320	13320	13320	13320	3
399	20240110	145600	698533910	13320	13320	13320	13320	0
400	20240110	145500	698533910	13320	13300	13320	13300	88
401	20240110	145400	697361850	13300	13300	13300	13300	5
402	20240110	145300	697295350	13290	13290	13290	13290	0
403	20240110	145200	697295350	13290	13290	13290	13290	0
404	20240110	145100	697295350	13290	13290	13290	13290	148
405	20240110	145000	695328430	13290	13290	13290	13290	0
406	20240110	144900	695328430	13290	13290	13290	13290	100
407	20240110	144800	693999430	13290	13290	13290	13290	0
408	20240110	144700	693999430	13290	13300	13300	13290	717
409	20240110	144600	684464930	13300	13300	13300	13300	7
410	20240110	144500	684371830	13300	13300	13300	13300	0
411	20240110	144400	684371830	13300	13300	13300	13300	0
412	20240110	144300	684371830	13300	13300	13300	13300	43
413	20240110	144200	683799930	13300	13300	13300	13300	30
414	20240110	144100	683400930	13310	13310	13310	13310	0
415	20240110	144000	683400930	13310	13310	13310	13310	120
416	20240110	143900	681803730	13310	13310	13310	13310	0
417	20240110	143800	681803730	13310	13310	13310	13310	1
418	20240110	143700	681790420	13310	13300	13310	13300	86
419	20240110	143600	680646610	13300	13300	13300	13300	0
420	20240110	143500	680646610	13300	13300	13300	13300	0
421	20240110	143400	680646610	13300	13300	13300	13300	0
422	20240110	143300	680646610	13300	13300	13300	13300	100
423	20240110	143200	679316610	13310	13310	13310	13310	0
424	20240110	143100	679316610	13310	13310	13310	13310	8
425	20240110	143000	679210130	13300	13300	13300	13300	0
426	20240110	142900	679210130	13300	13300	13300	13300	0
427	20240110	142800	679210130	13300	13300	13300	13300	35
428	20240110	142700	678744630	13300	13300	13300	13300	0
429	20240110	142600	678744630	13300	13300	13300	13300	0
430	20240110	142500	678744630	13300	13300	13300	13300	15
431	20240110	142400	678545130	13300	13300	13300	13300	0
432	20240110	142300	678545130	13300	13300	13300	13300	0
433	20240110	142200	678545130	13300	13300	13300	13300	0
434	20240110	142100	678545130	13300	13300	13300	13300	0
435	20240110	142000	678545130	13300	13300	13300	13300	0
436	20240110	141900	678545130	13300	13300	13300	13300	100
437	20240110	141800	677215130	13300	13300	13300	13300	0
438	20240110	141700	677215130	13300	13300	13300	13300	0
439	20240110	141600	677215130	13300	13300	13300	13300	0
440	20240110	141500	677215130	13300	13300	13300	13300	0
441	20240110	141400	677215130	13300	13300	13300	13300	0
442	20240110	141300	677215130	13300	13300	13300	13300	0
443	20240110	141200	677215130	13300	13300	13300	13300	0
444	20240110	141100	677215130	13300	13300	13300	13300	30
445	20240110	141000	676816130	13300	13300	13300	13300	0
446	20240110	140900	676816130	13300	13300	13300	13300	0
447	20240110	140800	676816130	13300	13300	13300	13300	0
448	20240110	140700	676816130	13300	13300	13300	13300	0
449	20240110	140600	676816130	13300	13300	13300	13300	0
450	20240110	140500	676816130	13300	13300	13300	13300	37
451	20240110	140400	676324030	13380	13380	13380	13380	40
452	20240110	140300	675788830	13300	13300	13300	13300	0
453	20240110	140200	675788830	13300	13300	13300	13300	1
454	20240110	140100	675775530	13300	13300	13300	13300	71
455	20240110	140000	674831230	13300	13300	13300	13300	69
456	20240110	135900	673913530	13300	13300	13300	13300	3
457	20240110	135800	673873630	13300	13300	13300	13300	0
458	20240110	135700	673873630	13300	13300	13300	13300	141
459	20240110	135600	671998330	13300	13300	13300	13300	0
460	20240110	135500	671998330	13300	13320	13320	13300	744
461	20240110	135400	662101310	13380	13380	13380	13380	0
462	20240110	135300	662101310	13380	13370	13380	13370	10
463	20240110	135200	661967540	13370	13370	13370	13370	0
464	20240110	135100	661967540	13370	13370	13370	13370	0
465	20240110	135000	661967540	13370	13370	13370	13370	0
466	20240110	134900	661967540	13370	13380	13380	13370	521
467	20240110	134800	654996770	13380	13380	13380	13380	0
468	20240110	134700	654996770	13380	13380	13380	13380	11
469	20240110	134600	654849590	13380	13380	13380	13380	0
470	20240110	134500	654849590	13380	13380	13380	13380	0
471	20240110	134400	654849590	13380	13380	13380	13380	0
472	20240110	134300	654849590	13380	13380	13380	13380	0
473	20240110	134200	654849590	13380	13380	13380	13380	1
474	20240110	134100	654836210	13400	13400	13400	13400	0
475	20240110	134000	654836210	13400	13350	13400	13350	201
476	20240110	133900	652147830	13320	13320	13320	13320	0
477	20240110	133800	652147830	13320	13320	13320	13320	0
478	20240110	133700	652147830	13320	13310	13320	13310	21
479	20240110	133600	651868120	13320	13320	13320	13320	0
480	20240110	133500	651868120	13320	13320	13320	13320	0
481	20240110	133400	651868120	13320	13320	13320	13320	0
482	20240110	133300	651868120	13320	13320	13320	13320	10
483	20240110	133200	651734920	13320	13320	13320	13320	0
484	20240110	133100	651734920	13320	13320	13320	13320	5
485	20240110	133000	651668320	13290	13290	13290	13290	2
486	20240110	132900	651641740	13290	13290	13290	13290	132
487	20240110	132800	649887460	13290	13290	13290	13290	0
488	20240110	132700	649887460	13290	13290	13290	13290	200
489	20240110	132600	647229460	13230	13230	13230	13230	0
490	20240110	132500	647229460	13230	13230	13230	13230	0
491	20240110	132400	647229460	13230	13240	13240	13230	107
492	20240110	132300	645813810	13230	13230	13230	13230	0
493	20240110	132200	645813810	13230	13230	13230	13230	0
494	20240110	132100	645813810	13230	13240	13240	13230	149
495	20240110	132000	643842440	13290	13290	13290	13290	0
496	20240110	131900	643842440	13290	13290	13290	13290	102
497	20240110	131800	642486860	13290	13290	13290	13290	225
498	20240110	131700	639496610	13290	13290	13290	13290	30
499	20240110	131600	639097910	13290	13290	13290	13290	1002
500	20240110	131500	625781330	13290	13280	13290	13280	300
501	20240110	131400	621795090	13280	13260	13290	13260	900
502	20240110	131300	609845560	13260	13260	13260	13260	27
503	20240110	131200	609487540	13260	13250	13260	13250	14
504	20240110	131100	609301910	13250	13250	13250	13250	20
505	20240110	131000	609036910	13230	13230	13230	13230	5
506	20240110	130900	608970760	13220	13210	13220	13210	95
507	20240110	130800	607715290	13210	13210	13210	13210	10
508	20240110	130700	607583190	13210	13210	13210	13210	12
509	20240110	130600	607424670	13210	13210	13210	13210	98
510	20240110	130500	606130090	13210	13210	13210	13210	27
511	20240110	130400	605773420	13220	13220	13220	13220	75
512	20240110	130300	604781920	13210	13210	13210	13210	200
513	20240110	130200	602139920	13200	13210	13210	13200	100
514	20240110	130100	600819150	13200	13200	13200	13200	0
515	20240110	130000	600819150	13200	13220	13220	13200	2334
516	20240110	125900	570000870	13230	13220	13230	13220	228
517	20240110	125800	566986690	13230	13270	13270	13230	160
518	20240110	125700	564868810	13280	13280	13280	13280	1
519	20240110	125600	564855530	13300	13240	13300	13230	381
520	20240110	125500	559814530	13240	13280	13280	13240	580
521	20240110	125400	552120410	13310	13310	13310	13310	0
522	20240110	125300	552120410	13310	13260	13310	13250	182
523	20240110	125200	549708840	13260	13260	13260	13260	10
524	20240110	125100	549576240	13260	13260	13260	13260	0
525	20240110	125000	549576240	13260	13260	13260	13260	6
526	20240110	124900	549496680	13260	13260	13260	13260	450
527	20240110	124800	543529680	13260	13260	13260	13260	230
528	20240110	124700	540479880	13260	13260	13260	13260	300
529	20240110	124600	536501880	13260	13270	13270	13260	194
530	20240110	124500	533928790	13310	13310	13310	13310	0
531	20240110	124400	533928790	13310	13310	13310	13310	5
532	20240110	124300	533862240	13310	13310	13310	13310	0
533	20240110	124200	533862240	13310	13310	13310	13310	0
534	20240110	124100	533862240	13310	13310	13310	13310	1
535	20240110	124000	533848930	13310	13310	13310	13310	50
536	20240110	123900	533183430	13260	13260	13260	13260	50
537	20240110	123800	532520430	13260	13260	13260	13260	0
538	20240110	123700	532520430	13260	13260	13260	13260	0
539	20240110	123600	532520430	13260	13270	13270	13260	150
540	20240110	123500	530530900	13260	13260	13260	13260	50
541	20240110	123400	529867900	13270	13310	13310	13270	477
542	20240110	123300	523536530	13310	13280	13310	13280	52
543	20240110	123200	522845920	13320	13290	13320	13280	394
544	20240110	123100	517610320	13290	13320	13320	13290	14
545	20240110	123000	517424140	13310	13300	13320	13300	19
546	20240110	122900	517171400	13300	13300	13300	13300	4
547	20240110	122800	517118200	13300	13300	13300	13300	52
548	20240110	122700	516426600	13310	13310	13310	13310	1
549	20240110	122600	516413290	13300	13300	13320	13300	61
550	20240110	122500	515601970	13300	13300	13300	13300	15
551	20240110	122400	515402470	13290	13320	13320	13290	46
552	20240110	122300	514790840	13300	13300	13300	13300	88
553	20240110	122200	513620440	13300	13310	13310	13300	200
554	20240110	122100	510958940	13300	13300	13300	13300	0
555	20240110	122000	510958940	13300	13300	13300	13300	83
556	20240110	121900	509855040	13300	13300	13300	13300	3
557	20240110	121800	509815140	13300	13300	13300	13300	78
558	20240110	121700	508777740	13280	13280	13280	13280	0
559	20240110	121600	508777740	13280	13280	13280	13280	0
560	20240110	121500	508777740	13280	13280	13280	13280	2
561	20240110	121400	508751180	13280	13280	13280	13280	4
562	20240110	121300	508698060	13280	13290	13290	13280	111
563	20240110	121200	507223730	13290	13310	13310	13290	707
564	20240110	121100	497817690	13320	13330	13330	13320	1028
565	20240110	121000	484115530	13340	13340	13340	13340	0
566	20240110	120900	484115530	13340	13340	13340	13340	20
567	20240110	120800	483848730	13370	13370	13370	13370	10
568	20240110	120700	483715030	13340	13360	13360	13340	828
569	20240110	120600	472661430	13350	13350	13350	13350	0
570	20240110	120500	472661430	13350	13350	13350	13350	0
571	20240110	120400	472661430	13350	13350	13350	13350	0
572	20240110	120300	472661430	13350	13350	13350	13350	8
573	20240110	120200	472554630	13360	13360	13360	13360	2
574	20240110	120100	472527910	13360	13350	13370	13350	52
575	20240110	120000	471833680	13350	13350	13350	13350	5
576	20240110	115900	471766930	13350	13350	13350	13350	0
577	20240110	115800	471766930	13350	13330	13350	13330	707
578	20240110	115700	462336620	13330	13330	13330	13330	1
579	20240110	115600	462323290	13340	13350	13350	13340	116
580	20240110	115500	460775830	13370	13370	13370	13370	0
581	20240110	115400	460775830	13370	13370	13370	13370	3
582	20240110	115300	460735720	13410	13360	13410	13360	112
583	20240110	115200	459236850	13340	13340	13340	13340	0
584	20240110	115100	459236850	13340	13340	13340	13340	15
585	20240110	115000	459036750	13340	13340	13340	13340	20
586	20240110	114900	458769950	13340	13340	13340	13340	26
587	20240110	114800	458423110	13340	13340	13340	13340	5
588	20240110	114700	458356410	13340	13340	13340	13340	1
589	20240110	114600	458343070	13340	13340	13340	13340	100
590	20240110	114500	457009070	13350	13350	13350	13350	2
591	20240110	114400	456982370	13350	13350	13350	13350	0
592	20240110	114300	456982370	13350	13340	13350	13340	2
593	20240110	114200	456955680	13340	13340	13340	13340	1
594	20240110	114100	456942340	13340	13340	13340	13340	48
595	20240110	114000	456302020	13330	13330	13330	13330	32
596	20240110	113900	455875460	13330	13330	13330	13330	1
597	20240110	113800	455862130	13330	13330	13330	13330	21
598	20240110	113700	455582200	13340	13340	13340	13340	0
599	20240110	113600	455582200	13340	13340	13340	13340	30
600	20240110	113500	455182000	13380	13330	13380	13330	94
601	20240110	113400	453927960	13340	13340	13340	13340	12
602	20240110	113300	453767880	13330	13340	13340	13330	101
603	20240110	113200	452420550	13330	13360	13360	13330	2978
604	20240110	113100	412688430	13360	13370	13370	13360	28
605	20240110	113000	412314140	13370	13370	13370	13370	1
606	20240110	112900	412300770	13360	13360	13360	13360	1
607	20240110	112800	412287410	13370	13370	13370	13370	1
608	20240110	112700	412274040	13370	13370	13370	13370	0
609	20240110	112600	412274040	13370	13380	13380	13370	112
610	20240110	112500	410776580	13380	13380	13380	13380	40
611	20240110	112400	410241380	13380	13380	13380	13380	0
612	20240110	112300	410241380	13380	13380	13380	13380	0
613	20240110	112200	410241380	13380	13380	13380	13380	0
614	20240110	112100	410241380	13380	13380	13380	13380	30
615	20240110	112000	409839980	13380	13380	13380	13380	0
616	20240110	111900	409839980	13380	13380	13380	13380	70
617	20240110	111800	408903380	13380	13370	13380	13370	194
618	20240110	111700	406309290	13370	13360	13370	13360	8
619	20240110	111600	406202340	13360	13360	13360	13360	0
620	20240110	111500	406202340	13360	13370	13370	13360	226
621	20240110	111400	403182280	13370	13370	13370	13370	110
622	20240110	111300	401711580	13370	13370	13370	13370	0
623	20240110	111200	401711580	13370	13370	13370	13370	0
624	20240110	111100	401711580	13370	13370	13370	13370	279
625	20240110	111000	397981350	13370	13370	13370	13370	0
626	20240110	110900	397981350	13370	13370	13370	13370	0
627	20240110	110800	397981350	13370	13370	13370	13370	0
628	20240110	110700	397981350	13370	13370	13370	13370	100
629	20240110	110600	396644350	13370	13370	13380	13370	69
630	20240110	110500	395721620	13370	13380	13380	13370	200
631	20240110	110400	393045710	13380	13390	13390	13380	200
632	20240110	110300	390368330	13400	13400	13400	13400	10
633	20240110	110200	390234330	13390	13390	13390	13390	0
634	20240110	110100	390234330	13390	13400	13400	13390	12
635	20240110	110000	390073640	13400	13400	13400	13400	349
636	20240110	105900	385397040	13400	13430	13430	13400	4200
637	20240110	105800	329079820	13440	13440	13440	13440	0
638	20240110	105700	329079820	13440	13440	13440	13440	2
639	20240110	105600	329052940	13440	13440	13440	13440	12
640	20240110	105500	328891660	13450	13430	13450	13430	31
641	20240110	105400	328475310	13430	13430	13430	13430	0
642	20240110	105300	328475310	13430	13440	13440	13430	282
643	20240110	105200	324687950	13430	13430	13430	13430	178
644	20240110	105100	322297410	13440	13460	13460	13440	330
645	20240110	105000	317861970	13460	13460	13500	13460	62
646	20240110	104900	317027400	13500	13500	13500	13500	0
647	20240110	104800	317027400	13500	13500	13500	13500	0
648	20240110	104700	317027400	13500	13500	13500	13500	0
649	20240110	104600	317027400	13500	13500	13500	13500	120
650	20240110	104500	315407400	13500	13500	13500	13500	75
651	20240110	104400	314394900	13500	13500	13500	13500	0
652	20240110	104300	314394900	13500	13500	13500	13500	0
653	20240110	104200	314394900	13500	13500	13500	13500	0
654	20240110	104100	314394900	13500	13500	13500	13500	0
655	20240110	104000	314394900	13500	13500	13500	13500	0
656	20240110	103900	314394900	13500	13500	13500	13500	0
657	20240110	103800	314394900	13500	13490	13500	13490	261
658	20240110	103700	310872180	13450	13450	13450	13450	1
659	20240110	103600	310858730	13450	13450	13450	13450	307
660	20240110	103500	306729580	13490	13490	13490	13490	5
661	20240110	103400	306662130	13500	13500	13500	13500	0
662	20240110	103300	306662130	13500	13500	13500	13500	1
663	20240110	103200	306648630	13430	13450	13450	13430	588
664	20240110	103100	298745310	13450	13450	13450	13450	0
665	20240110	103000	298745310	13450	13450	13450	13450	8
666	20240110	102900	298637710	13450	13450	13450	13450	1
667	20240110	102800	298624260	13420	13420	13420	13420	300
668	20240110	102700	294598260	13420	13450	13450	13420	352
669	20240110	102600	289874090	13430	13440	13440	13430	919
670	20240110	102500	277530540	13450	13460	13460	13450	318
671	20240110	102400	273252460	13470	13460	13470	13460	136
672	20240110	102300	271420590	13460	13460	13460	13460	5
673	20240110	102200	271353290	13450	13460	13460	13450	868
674	20240110	102100	259678410	13460	13460	13460	13460	827
675	20240110	102000	248546990	13470	13470	13470	13470	62
676	20240110	101900	247711850	13470	13470	13470	13470	38
677	20240110	101800	247199990	13470	13470	13470	13470	0
678	20240110	101700	247199990	13470	13480	13480	13470	200
679	20240110	101600	244505930	13510	13510	13510	13510	0
680	20240110	101500	244505930	13510	13510	13510	13510	0
681	20240110	101400	244505930	13510	13510	13510	13510	0
682	20240110	101300	244505930	13510	13510	13510	13510	0
683	20240110	101200	244505930	13510	13510	13510	13510	0
684	20240110	101100	244505930	13510	13510	13510	13510	0
685	20240110	101000	244505930	13510	13510	13510	13510	0
686	20240110	100900	244505930	13510	13510	13510	13510	0
687	20240110	100800	244505930	13510	13470	13510	13470	122
688	20240110	100700	242862510	13470	13470	13470	13470	0
689	20240110	100600	242862510	13470	13470	13470	13470	63
690	20240110	100500	242013900	13470	13480	13510	13470	201
691	20240110	100400	239305320	13480	13480	13480	13480	101
692	20240110	100300	237943840	13470	13470	13470	13470	282
693	20240110	100200	234145300	13480	13490	13490	13480	1168
694	20240110	100100	218390620	13490	13510	13510	13490	828
695	20240110	100000	207217460	13500	13500	13500	13500	1
696	20240110	095900	207203960	13510	13510	13510	13510	0
697	20240110	095800	207203960	13510	13510	13510	13510	0
698	20240110	095700	207203960	13510	13510	13510	13510	1
699	20240110	095600	207190450	13510	13510	13510	13500	501
700	20240110	095500	200425230	13510	13510	13510	13510	72
701	20240110	095400	199452510	13500	13510	13510	13500	496
702	20240110	095300	192755910	13510	13510	13510	13500	618
703	20240110	095200	184411730	13520	13520	13520	13520	1
704	20240110	095100	184398210	13510	13510	13510	13510	0
705	20240110	095000	184398210	13510	13510	13510	13510	203
706	20240110	094900	181655680	13520	13520	13520	13520	535
707	20240110	094800	174422480	13550	13550	13550	13550	0
708	20240110	094700	174422480	13550	13540	13550	13520	1290
709	20240110	094600	156965320	13540	13540	13540	13540	274
710	20240110	094500	153255360	13540	13540	13540	13540	300
711	20240110	094400	149193360	13540	13540	13540	13540	400
712	20240110	094300	143777360	13540	13540	13540	13540	250
713	20240110	094200	140392360	13540	13540	13540	13540	150
714	20240110	094100	138361360	13540	13540	13540	13540	2
715	20240110	094000	138334280	13540	13550	13550	13540	600
716	20240110	093900	130210140	13580	13550	13580	13550	98
717	20240110	093800	128882180	13550	13550	13550	13550	118
718	20240110	093700	127283280	13550	13550	13550	13550	60
719	20240110	093600	126470280	13580	13580	13580	13580	0
720	20240110	093500	126470280	13580	13580	13580	13580	62
721	20240110	093400	125628320	13550	13560	13560	13550	97
722	20240110	093300	124313690	13560	13560	13560	13560	0
723	20240110	093200	124313690	13560	13560	13560	13560	0
724	20240110	093100	124313690	13560	13560	13560	13560	45
725	20240110	093000	123703490	13570	13580	13580	13570	534
726	20240110	092900	116452820	13580	13580	13580	13580	751
727	20240110	092800	106254240	13640	13580	13640	13580	7
728	20240110	092700	106158970	13570	13570	13570	13570	402
729	20240110	092600	100703830	13570	13570	13580	13570	714
730	20240110	092500	91008720	13580	13580	13580	13580	717
731	20240110	092400	81271860	13600	13600	13600	13600	47
732	20240110	092300	80632660	13600	13590	13600	13590	172
733	20240110	092200	78293470	13620	13580	13620	13580	119
734	20240110	092100	76675610	13580	13550	13580	13550	418
735	20240110	092000	71006920	13550	13550	13550	13550	409
736	20240110	091900	65464970	13560	13550	13560	13550	671
737	20240110	091800	56372870	13550	13610	13650	13550	270
738	20240110	091700	52708850	13550	13550	13550	13550	53
739	20240110	091600	51990700	13540	13550	13550	13540	63
740	20240110	091500	51137490	13550	13550	13550	13550	412
741	20240110	091400	45554890	13550	13550	13550	13550	50
742	20240110	091300	44877390	13550	13550	13550	13550	0
743	20240110	091200	44877390	13550	13550	13550	13550	1
744	20240110	091100	44863840	13550	13590	13590	13550	478
745	20240110	091000	38384460	13590	13590	13590	13590	41
746	20240110	090900	37827270	13590	13630	13630	13590	608
747	20240110	090800	29559000	13650	13690	13690	13650	1928
748	20240110	090700	3226570	13690	13760	13760	13690	32
749	20240110	090600	2788420	13680	13680	13680	13680	0
750	20240110	090500	2788420	13680	13680	13680	13680	0
751	20240110	090400	2788420	13680	13680	13680	13680	0
752	20240110	090300	2788420	13680	13680	13680	13680	1
753	20240110	090200	2774740	13680	13680	13680	13680	88
754	20240110	090100	1570900	13660	13660	13660	13660	0
755	20240110	090000	1570900	13660	13660	13660	13660	115