KissMeData/053690/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	193600	3832641430	19820	19820	19820	19820	9747
3	20240104	193500	3832641430	19820	19820	19820	19820	0
4	20240104	193400	3832641430	19820	19820	19820	19820	0
5	20240104	193300	3832641430	19820	19820	19820	19820	0
6	20240104	193200	3832641430	19820	19820	19820	19820	0
7	20240104	193100	3832641430	19820	19820	19820	19820	0
8	20240104	193000	3832641430	19820	19820	19820	19820	0
9	20240104	192900	3832641430	19820	19820	19820	19820	0
10	20240104	192800	3832641430	19820	19820	19820	19820	0
11	20240104	192700	3832641430	19820	19820	19820	19820	0
12	20240104	192600	3832641430	19820	19820	19820	19820	0
13	20240104	192500	3832641430	19820	19820	19820	19820	0
14	20240104	192400	3832641430	19820	19820	19820	19820	0
15	20240104	192300	3832641430	19820	19820	19820	19820	0
16	20240104	192200	3832641430	19820	19820	19820	19820	0
17	20240104	192100	3832641430	19820	19820	19820	19820	0
18	20240104	192000	3832641430	19820	19820	19820	19820	0
19	20240104	191900	3832641430	19820	19820	19820	19820	0
20	20240104	191800	3832641430	19820	19820	19820	19820	0
21	20240104	191700	3832641430	19820	19820	19820	19820	0
22	20240104	191600	3832641430	19820	19820	19820	19820	0
23	20240104	191500	3832641430	19820	19820	19820	19820	0
24	20240104	191400	3832641430	19820	19820	19820	19820	0
25	20240104	191300	3832641430	19820	19820	19820	19820	0
26	20240104	191200	3832641430	19820	19820	19820	19820	0
27	20240104	191100	3832641430	19820	19820	19820	19820	0
28	20240104	191000	3832641430	19820	19820	19820	19820	0
29	20240104	190900	3832641430	19820	19820	19820	19820	0
30	20240104	190800	3832641430	19820	19820	19820	19820	0
31	20240104	190700	3832641430	19820	19820	19820	19820	0
32	20240104	190600	3832641430	19820	19820	19820	19820	9747
33	20240104	190500	3832641430	19820	19820	19820	19820	0
34	20240104	190400	3832641430	19820	19820	19820	19820	0
35	20240104	190300	3832641430	19820	19820	19820	19820	0
36	20240104	190200	3832641430	19820	19820	19820	19820	0
37	20240104	190100	3832641430	19820	19820	19820	19820	0
38	20240104	190000	3832641430	19820	19820	19820	19820	0
39	20240104	185900	3832641430	19820	19820	19820	19820	0
40	20240104	185800	3832641430	19820	19820	19820	19820	0
41	20240104	185700	3832641430	19820	19820	19820	19820	0
42	20240104	185600	3832641430	19820	19820	19820	19820	0
43	20240104	185500	3832641430	19820	19820	19820	19820	0
44	20240104	185400	3832641430	19820	19820	19820	19820	0
45	20240104	185300	3832641430	19820	19820	19820	19820	0
46	20240104	185200	3832641430	19820	19820	19820	19820	0
47	20240104	185100	3832641430	19820	19820	19820	19820	0
48	20240104	185000	3832641430	19820	19820	19820	19820	0
49	20240104	184900	3832641430	19820	19820	19820	19820	0
50	20240104	184800	3832641430	19820	19820	19820	19820	0
51	20240104	184700	3832641430	19820	19820	19820	19820	0
52	20240104	184600	3832641430	19820	19820	19820	19820	0
53	20240104	184500	3832641430	19820	19820	19820	19820	0
54	20240104	184400	3832641430	19820	19820	19820	19820	0
55	20240104	184300	3832641430	19820	19820	19820	19820	0
56	20240104	184200	3832641430	19820	19820	19820	19820	0
57	20240104	184100	3832641430	19820	19820	19820	19820	0
58	20240104	184000	3832641430	19820	19820	19820	19820	0
59	20240104	183900	3832641430	19820	19820	19820	19820	0
60	20240104	183800	3832641430	19820	19820	19820	19820	0
61	20240104	183700	3832641430	19820	19820	19820	19820	0
62	20240104	183600	3832641430	19820	19820	19820	19820	9747
63	20240104	183500	3832641430	19820	19820	19820	19820	0
64	20240104	183400	3832641430	19820	19820	19820	19820	0
65	20240104	183300	3832641430	19820	19820	19820	19820	0
66	20240104	183200	3832641430	19820	19820	19820	19820	0
67	20240104	183100	3832641430	19820	19820	19820	19820	0
68	20240104	183000	3832641430	19820	19820	19820	19820	0
69	20240104	182900	3832641430	19820	19820	19820	19820	0
70	20240104	182800	3832641430	19820	19820	19820	19820	0
71	20240104	182700	3832641430	19820	19820	19820	19820	0
72	20240104	182600	3832641430	19820	19820	19820	19820	0
73	20240104	182500	3832641430	19820	19820	19820	19820	0
74	20240104	182400	3832641430	19820	19820	19820	19820	0
75	20240104	182300	3832641430	19820	19820	19820	19820	0
76	20240104	182200	3832641430	19820	19820	19820	19820	0
77	20240104	182100	3832641430	19820	19820	19820	19820	0
78	20240104	182000	3832641430	19820	19820	19820	19820	0
79	20240104	181900	3832641430	19820	19820	19820	19820	0
80	20240104	181800	3832641430	19820	19820	19820	19820	0
81	20240104	181700	3832641430	19820	19820	19820	19820	0
82	20240104	181600	3832641430	19820	19820	19820	19820	0
83	20240104	181500	3832641430	19820	19820	19820	19820	0
84	20240104	181400	3832641430	19820	19820	19820	19820	0
85	20240104	181300	3832641430	19820	19820	19820	19820	0
86	20240104	181200	3832641430	19820	19820	19820	19820	0
87	20240104	181100	3832641430	19820	19820	19820	19820	0
88	20240104	181000	3832641430	19820	19820	19820	19820	0
89	20240104	180900	3832641430	19820	19820	19820	19820	0
90	20240104	180800	3832641430	19820	19820	19820	19820	0
91	20240104	180700	3832641430	19820	19820	19820	19820	0
92	20240104	180600	3832641430	19820	19820	19820	19820	9747
93	20240104	180500	3832641430	19820	19820	19820	19820	0
94	20240104	180400	3832641430	19820	19820	19820	19820	0
95	20240104	180300	3832641430	19820	19820	19820	19820	0
96	20240104	180200	3832641430	19820	19820	19820	19820	0
97	20240104	180100	3832641430	19820	19820	19820	19820	0
98	20240104	180000	3832641430	19820	19820	19820	19820	0
99	20240104	175900	3832641430	19820	19820	19820	19820	0
100	20240104	175800	3832641430	19820	19820	19820	19820	0
101	20240104	175700	3832641430	19820	19820	19820	19820	0
102	20240104	175600	3832641430	19820	19820	19820	19820	0
103	20240104	175500	3832641430	19820	19820	19820	19820	0
104	20240104	175400	3832641430	19820	19820	19820	19820	0
105	20240104	175300	3832641430	19820	19820	19820	19820	0
106	20240104	175200	3832641430	19820	19820	19820	19820	0
107	20240104	175100	3832641430	19820	19820	19820	19820	0
108	20240104	175000	3832641430	19820	19820	19820	19820	0
109	20240104	174900	3832641430	19820	19820	19820	19820	0
110	20240104	174800	3832641430	19820	19820	19820	19820	0
111	20240104	174700	3832641430	19820	19820	19820	19820	0
112	20240104	174600	3832641430	19820	19820	19820	19820	0
113	20240104	174500	3832641430	19820	19820	19820	19820	0
114	20240104	174400	3832641430	19820	19820	19820	19820	0
115	20240104	174300	3832641430	19820	19820	19820	19820	0
116	20240104	174200	3832641430	19820	19820	19820	19820	0
117	20240104	174100	3832641430	19820	19820	19820	19820	0
118	20240104	174000	3832641430	19820	19820	19820	19820	0
119	20240104	173900	3832641430	19820	19820	19820	19820	0
120	20240104	173800	3832641430	19820	19820	19820	19820	0
121	20240104	173700	3832641430	19820	19820	19820	19820	0
122	20240104	173600	3832641430	19820	19820	19820	19820	9747
123	20240104	173500	3832641430	19820	19820	19820	19820	0
124	20240104	173400	3832641430	19820	19820	19820	19820	0
125	20240104	173300	3832641430	19820	19820	19820	19820	0
126	20240104	173200	3832641430	19820	19820	19820	19820	0
127	20240104	173100	3832641430	19820	19820	19820	19820	0
128	20240104	173000	3832641430	19820	19820	19820	19820	0
129	20240104	172900	3832641430	19820	19820	19820	19820	0
130	20240104	172800	3832641430	19820	19820	19820	19820	0
131	20240104	172700	3832641430	19820	19820	19820	19820	0
132	20240104	172600	3832641430	19820	19820	19820	19820	0
133	20240104	172500	3832641430	19820	19820	19820	19820	0
134	20240104	172400	3832641430	19820	19820	19820	19820	0
135	20240104	172300	3832641430	19820	19820	19820	19820	0
136	20240104	172200	3832641430	19820	19820	19820	19820	0
137	20240104	172100	3832641430	19820	19820	19820	19820	0
138	20240104	172000	3832641430	19820	19820	19820	19820	0
139	20240104	171900	3832641430	19820	19820	19820	19820	0
140	20240104	171800	3832641430	19820	19820	19820	19820	0
141	20240104	171700	3832641430	19820	19820	19820	19820	0
142	20240104	171600	3832641430	19820	19820	19820	19820	0
143	20240104	171500	3832641430	19820	19820	19820	19820	0
144	20240104	171400	3832641430	19820	19820	19820	19820	0
145	20240104	171300	3832641430	19820	19820	19820	19820	0
146	20240104	171200	3832641430	19820	19820	19820	19820	0
147	20240104	171100	3832641430	19820	19820	19820	19820	0
148	20240104	171000	3832641430	19820	19820	19820	19820	0
149	20240104	170900	3832641430	19820	19820	19820	19820	0
150	20240104	170800	3832641430	19820	19820	19820	19820	0
151	20240104	170700	3832641430	19820	19820	19820	19820	0
152	20240104	170600	3832641430	19820	19820	19820	19820	9747
153	20240104	170500	3832641430	19820	19820	19820	19820	0
154	20240104	170400	3832641430	19820	19820	19820	19820	0
155	20240104	170300	3832641430	19820	19820	19820	19820	0
156	20240104	170200	3832641430	19820	19820	19820	19820	0
157	20240104	170100	3832641430	19820	19820	19820	19820	0
158	20240104	170000	3832641430	19820	19820	19820	19820	0
159	20240104	165900	3832641430	19820	19820	19820	19820	0
160	20240104	165800	3832641430	19820	19820	19820	19820	0
161	20240104	165700	3832641430	19820	19820	19820	19820	0
162	20240104	165600	3832641430	19820	19820	19820	19820	0
163	20240104	165500	3832641430	19820	19820	19820	19820	0
164	20240104	165400	3832641430	19820	19820	19820	19820	0
165	20240104	165300	3832641430	19820	19820	19820	19820	0
166	20240104	165200	3832641430	19820	19820	19820	19820	0
167	20240104	165100	3832641430	19820	19820	19820	19820	0
168	20240104	165000	3832641430	19820	19820	19820	19820	0
169	20240104	164900	3832641430	19820	19820	19820	19820	0
170	20240104	164800	3832641430	19820	19820	19820	19820	0
171	20240104	164700	3832641430	19820	19820	19820	19820	0
172	20240104	164600	3832641430	19820	19820	19820	19820	0
173	20240104	164500	3832641430	19820	19820	19820	19820	0
174	20240104	164400	3832641430	19820	19820	19820	19820	0
175	20240104	164300	3832641430	19820	19820	19820	19820	0
176	20240104	164200	3832641430	19820	19820	19820	19820	0
177	20240104	164100	3832641430	19820	19820	19820	19820	0
178	20240104	164000	3832641430	19820	19820	19820	19820	0
179	20240104	163900	3832641430	19820	19820	19820	19820	0
180	20240104	163800	3832641430	19820	19820	19820	19820	0
181	20240104	163700	3832641430	19820	19820	19820	19820	0
182	20240104	163600	3832641430	19820	19820	19820	19820	9747
183	20240104	163500	3832641430	19820	19820	19820	19820	0
184	20240104	163400	3832641430	19820	19820	19820	19820	0
185	20240104	163300	3832641430	19820	19820	19820	19820	0
186	20240104	163200	3832641430	19820	19820	19820	19820	0
187	20240104	163100	3832641430	19820	19820	19820	19820	0
188	20240104	163000	3832641430	19820	19820	19820	19820	0
189	20240104	162900	3832641430	19820	19820	19820	19820	0
190	20240104	162800	3832641430	19820	19820	19820	19820	0
191	20240104	162700	3832641430	19820	19820	19820	19820	0
192	20240104	162600	3832641430	19820	19820	19820	19820	0
193	20240104	162500	3832641430	19820	19820	19820	19820	0
194	20240104	162400	3832641430	19820	19820	19820	19820	0
195	20240104	162300	3832641430	19820	19820	19820	19820	0
196	20240104	162200	3832641430	19820	19820	19820	19820	0
197	20240104	162100	3832641430	19820	19820	19820	19820	0
198	20240104	162000	3832641430	19820	19820	19820	19820	0
199	20240104	161900	3832641430	19820	19820	19820	19820	0
200	20240104	161800	3832641430	19820	19820	19820	19820	0
201	20240104	161700	3832641430	19820	19820	19820	19820	0
202	20240104	161600	3832641430	19820	19820	19820	19820	0
203	20240104	161500	3832641430	19820	19820	19820	19820	0
204	20240104	161400	3832641430	19820	19820	19820	19820	0
205	20240104	161300	3832641430	19820	19820	19820	19820	0
206	20240104	161200	3832641430	19820	19820	19820	19820	0
207	20240104	161100	3832641430	19820	19820	19820	19820	0
208	20240104	161000	3832641430	19820	19820	19820	19820	0
209	20240104	160900	3832641430	19820	19820	19820	19820	0
210	20240104	160800	3832641430	19820	19820	19820	19820	0
211	20240104	160700	3832641430	19820	19820	19820	19820	0
212	20240104	160600	3832641430	19820	19820	19820	19820	9747
213	20240104	160500	3832641430	19820	19820	19820	19820	0
214	20240104	160400	3832641430	19820	19820	19820	19820	0
215	20240104	160300	3832641430	19820	19820	19820	19820	0
216	20240104	160200	3832641430	19820	19820	19820	19820	0
217	20240104	160100	3832641430	19820	19820	19820	19820	0
218	20240104	160000	3832641430	19820	19820	19820	19820	0
219	20240104	155900	3832641430	19820	19820	19820	19820	0
220	20240104	155800	3832641430	19820	19820	19820	19820	0
221	20240104	155700	3832641430	19820	19820	19820	19820	0
222	20240104	155600	3832641430	19820	19820	19820	19820	0
223	20240104	155500	3832641430	19820	19820	19820	19820	0
224	20240104	155400	3832641430	19820	19820	19820	19820	0
225	20240104	155300	3832641430	19820	19820	19820	19820	0
226	20240104	155200	3832641430	19820	19820	19820	19820	0
227	20240104	155100	3832641430	19820	19820	19820	19820	0
228	20240104	155000	3832641430	19820	19820	19820	19820	0
229	20240104	154900	3832641430	19820	19820	19820	19820	0
230	20240104	154800	3832641430	19820	19820	19820	19820	0
231	20240104	154700	3832641430	19820	19820	19820	19820	0
232	20240104	154600	3832641430	19820	19820	19820	19820	0
233	20240104	154500	3832641430	19820	19820	19820	19820	0
234	20240104	154400	3832641430	19820	19820	19820	19820	0
235	20240104	154300	3832641430	19820	19820	19820	19820	0
236	20240104	154200	3832641430	19820	19820	19820	19820	0
237	20240104	154100	3832641430	19820	19820	19820	19820	0
238	20240104	154000	3832641430	19820	19820	19820	19820	0
239	20240104	153900	3832641430	19820	19820	19820	19820	0
240	20240104	153800	3832641430	19820	19820	19820	19820	0
241	20240104	153700	3832641430	19820	19820	19820	19820	0
242	20240104	153600	3832641430	19820	19820	19820	19820	9747
243	20240104	153500	3832641430	19820	19820	19820	19820	0
244	20240104	153400	3832641430	19820	19820	19820	19820	0
245	20240104	153300	3832641430	19820	19820	19820	19820	0
246	20240104	153200	3832641430	19820	19820	19820	19820	0
247	20240104	153100	3832641430	19820	19820	19820	19820	0
248	20240104	153000	3832641430	19820	19820	19820	19820	9747
249	20240104	152900	3639455890	19870	19870	19870	19870	0
250	20240104	152800	3639455890	19870	19870	19870	19870	0
251	20240104	152700	3639455890	19870	19870	19870	19870	0
252	20240104	152600	3639455890	19870	19870	19870	19870	0
253	20240104	152500	3639455890	19870	19870	19870	19870	0
254	20240104	152400	3639455890	19870	19870	19870	19870	0
255	20240104	152300	3639455890	19870	19870	19870	19870	0
256	20240104	152200	3639455890	19870	19870	19870	19870	0
257	20240104	152100	3639455890	19870	19870	19870	19870	0
258	20240104	152000	3639455890	19870	19870	19870	19870	0
259	20240104	151900	3639455890	19870	19880	19890	19870	215
260	20240104	151800	3635182370	19870	19900	19900	19870	456
261	20240104	151700	3626114800	19900	19870	19900	19870	803
262	20240104	151600	3610146850	19880	19880	19890	19870	1107
263	20240104	151500	3588149650	19890	19890	19900	19870	1262
264	20240104	151400	3563061250	19900	19890	19900	19880	504
265	20240104	151300	3553039200	19900	19890	19900	19880	153
266	20240104	151200	3549997120	19890	19900	19900	19890	1736
267	20240104	151100	3515467870	19910	19900	19910	19890	1329
268	20240104	151000	3489025700	19910	19910	19910	19900	109
269	20240104	150900	3486855520	19900	19900	19900	19900	1768
270	20240104	150800	3451672320	19910	19900	19910	19900	437
271	20240104	150700	3442972660	19910	19910	19910	19910	1
272	20240104	150600	3442952750	19910	19910	19920	19900	5241
273	20240104	150500	3338640380	19920	19920	19920	19910	2138
274	20240104	150400	3296056040	19920	19910	19920	19910	1370
275	20240104	150300	3268779330	19920	19910	19920	19910	1067
276	20240104	150200	3247534730	19910	19910	19910	19900	123
277	20240104	150100	3245086020	19920	19920	19920	19900	382
278	20240104	150000	3237481040	19910	19910	19930	19900	1453
279	20240104	145900	3208557370	19920	19920	19920	19910	486
280	20240104	145800	3198879240	19910	19910	19920	19910	191
281	20240104	145700	3195076210	19930	19910	19930	19910	52
282	20240104	145600	3194040870	19930	19910	19930	19900	1430
283	20240104	145500	3165577120	19930	19930	19930	19930	50
284	20240104	145400	3164580620	19930	19930	19930	19910	188
285	20240104	145300	3160835260	19930	19930	19930	19900	1568
286	20240104	145200	3129619910	19940	19940	19940	19940	1
287	20240104	145100	3129599970	19940	19930	19940	19930	140
288	20240104	145000	3126809730	19930	19910	19930	19900	595
289	20240104	144900	3114963630	19910	19940	19940	19910	12632
290	20240104	144800	2863296340	19940	19930	19950	19930	32
291	20240104	144700	2862658180	19930	19950	19960	19930	5818
292	20240104	144600	2746619080	19960	19950	19960	19950	825
293	20240104	144500	2730160320	19950	19960	19960	19950	496
294	20240104	144400	2720264580	19950	19950	19960	19950	497
295	20240104	144300	2710349420	19950	19950	19950	19950	277
296	20240104	144200	2704823270	19940	19950	19950	19940	356
297	20240104	144100	2697724570	19950	19950	19950	19940	169
298	20240104	144000	2694353190	19940	19950	19950	19940	211
299	20240104	143900	2690144740	19940	19950	19950	19940	90
300	20240104	143800	2688350120	19940	19940	19950	19940	377
301	20240104	143700	2680832500	19950	19940	19950	19940	17
302	20240104	143600	2680493510	19950	19940	19950	19940	2627
303	20240104	143500	2628111020	19940	19950	19950	19940	107
304	20240104	143400	2625977300	19940	19950	19950	19940	1198
305	20240104	143300	2602084520	19960	19960	19960	19960	68
306	20240104	143200	2600727240	19960	19960	19960	19950	29
307	20240104	143100	2600148650	19970	19960	19970	19960	189
308	20240104	143000	2596376200	19960	19950	19960	19950	160
309	20240104	142900	2593183830	19950	19950	19950	19940	203
310	20240104	142800	2589134130	19960	19950	19960	19950	26
311	20240104	142700	2588615420	19950	19950	19950	19950	157
312	20240104	142600	2585483270	19950	19940	19950	19940	171
313	20240104	142500	2582072320	19940	19950	19950	19940	171
314	20240104	142400	2578661760	19950	19950	19950	19940	227
315	20240104	142300	2574133280	19950	19950	19950	19950	76
316	20240104	142200	2572617080	19950	19950	19950	19940	170
317	20240104	142100	2569227200	19950	19950	19950	19950	87
318	20240104	142000	2567491550	19950	19950	19950	19940	93
319	20240104	141900	2565636360	19940	19940	19950	19940	355
320	20240104	141800	2558557390	19940	19950	19950	19940	246
321	20240104	141700	2553650570	19950	19950	19950	19950	52
322	20240104	141600	2552613170	19950	19940	19950	19940	780
323	20240104	141500	2537059450	19950	19960	19960	19940	157
324	20240104	141400	2533926260	19960	19960	19960	19940	639
325	20240104	141300	2521178870	19960	19970	19970	19960	74
326	20240104	141200	2519701660	19960	19950	19960	19950	4384
327	20240104	141100	2432240470	19950	19960	19960	19950	947
328	20240104	141000	2413347770	19970	19950	19970	19950	41
329	20240104	140900	2412529740	19960	19960	19960	19960	37
330	20240104	140800	2411791220	19960	19960	19960	19950	105
331	20240104	140700	2409695630	19970	19960	19970	19960	68
332	20240104	140600	2408337840	19960	19960	19970	19960	40
333	20240104	140500	2407539430	19960	19960	19970	19950	93
334	20240104	140400	2405683290	19960	19970	19970	19950	545
335	20240104	140300	2394806330	19970	19970	19970	19960	157
336	20240104	140200	2391671210	19970	19960	19970	19960	32
337	20240104	140100	2391032320	19960	19960	19970	19950	312
338	20240104	140000	2384804930	19960	19960	19960	19960	32
339	20240104	135900	2384166210	19970	19960	19970	19960	26
340	20240104	135800	2383647240	19970	19960	19970	19950	2399
341	20240104	135700	2335764220	19960	19960	19960	19960	655
342	20240104	135600	2322690420	19960	19960	19970	19960	297
343	20240104	135500	2316762220	19960	19960	19970	19960	20
344	20240104	135400	2316363010	19970	19970	19970	19960	84
345	20240104	135300	2314686280	19970	19960	19970	19960	73
346	20240104	135200	2313228670	19970	19970	19970	19970	204
347	20240104	135100	2309154790	19960	19960	19970	19960	141
348	20240104	135000	2306339910	19970	19970	19970	19970	204
349	20240104	134900	2302266030	19960	19970	19970	19960	81
350	20240104	134800	2300648630	19970	19960	19970	19960	16
351	20240104	134700	2300329260	19970	19970	19970	19960	285
352	20240104	134600	2294640630	19970	19960	19970	19960	17
353	20240104	134500	2294301300	19970	19970	19970	19970	11
354	20240104	134400	2294081630	19970	19970	19970	19960	149
355	20240104	134300	2291106980	19980	19960	19980	19960	61
356	20240104	134200	2289888970	19970	19970	19970	19970	163
357	20240104	134100	2286633860	19970	19960	19970	19960	190
358	20240104	134000	2282841440	19970	19980	19980	19960	171
359	20240104	133900	2279428150	19970	19980	19980	19970	19
360	20240104	133800	2279048690	19980	19970	19980	19960	167
361	20240104	133700	2275715170	19980	19960	19990	19960	181
362	20240104	133600	2272101980	19990	19980	19990	19960	2447
363	20240104	133500	2223242400	19990	19990	19990	19990	10
364	20240104	133400	2223042500	19990	19970	19990	19970	222
365	20240104	133300	2218607810	19970	19970	19970	19970	396
366	20240104	133200	2210699690	19970	19980	19980	19970	17
367	20240104	133100	2210360190	19970	19980	19980	19970	16
368	20240104	133000	2210040660	19980	19980	19980	19980	228
369	20240104	132900	2205485220	19990	19980	19990	19980	23
370	20240104	132800	2205025670	19990	19990	19990	19990	6
371	20240104	132700	2204905730	19990	19980	19990	19970	91
372	20240104	132600	2203087690	19990	19990	19990	19980	37
373	20240104	132500	2202348220	19980	19990	19990	19980	3
374	20240104	132400	2202288260	19990	19990	19990	19980	18
375	20240104	132300	2201928600	19980	19990	19990	19980	245
376	20240104	132200	2197033380	19990	19990	19990	19980	118
377	20240104	132100	2194674730	19990	19980	19990	19980	162
378	20240104	132000	2191436370	19980	19980	19990	19980	97
379	20240104	131900	2189498210	19990	19980	19990	19980	19
380	20240104	131800	2189118570	19990	19980	19990	19980	34
381	20240104	131700	2188439240	19990	19970	19990	19970	650
382	20240104	131600	2175457780	19980	19980	19990	19980	1470
383	20240104	131500	2146087170	19980	19980	19990	19980	68
384	20240104	131400	2144728520	19990	19980	19990	19980	18
385	20240104	131300	2144368850	19990	19980	19990	19980	253
386	20240104	131200	2139313700	19990	19980	19990	19980	37
387	20240104	131100	2138574390	19990	19990	19990	19990	0
388	20240104	131000	2138574390	19990	19980	19990	19980	230
389	20240104	130900	2133977930	19990	19990	19990	19980	183
390	20240104	130800	2130321510	19990	19990	19990	19990	28
391	20240104	130700	2129761790	19990	19980	19990	19980	77
392	20240104	130600	2128222730	19990	19980	19990	19980	74
393	20240104	130500	2126744200	19990	19980	19990	19980	18
394	20240104	130400	2126384550	19990	19990	19990	19990	1
395	20240104	130300	2126364560	19980	19980	19990	19980	88
396	20240104	130200	2124606310	19990	19980	19990	19980	42
397	20240104	130100	2123766890	19990	19980	19990	19980	47
398	20240104	130000	2122827820	19980	19980	19980	19970	135
399	20240104	125900	2120130670	19970	19970	19980	19970	270
400	20240104	125800	2114738710	19970	19970	19970	19970	17
401	20240104	125700	2114399220	19980	19980	19980	19970	46
402	20240104	125600	2113480290	19980	19970	19980	19970	122
403	20240104	125500	2111043450	19970	19980	19980	19970	106
404	20240104	125400	2108926370	19980	19980	19980	19980	32
405	20240104	125300	2108287010	19990	19980	19990	19980	349
406	20240104	125200	2101313980	19990	19980	19990	19980	336
407	20240104	125100	2094600690	19990	19990	19990	19990	0
408	20240104	125000	2094600690	19990	19980	19990	19980	17
409	20240104	124900	2094261020	19990	19980	19990	19980	310
410	20240104	124800	2088066660	19980	19980	19980	19980	17
411	20240104	124700	2087727000	19990	19990	19990	19990	50
412	20240104	124600	2086727500	19990	19990	19990	19980	112
413	20240104	124500	2084489480	19990	19980	19990	19980	192
414	20240104	124400	2080653260	19990	20000	20000	19980	47
415	20240104	124300	2079713570	19980	20000	20000	19980	234
416	20240104	124200	2075038230	19980	20000	20000	19980	75
417	20240104	124100	2073539690	19980	19980	19980	19980	16
418	20240104	124000	2073220010	20000	19980	20000	19980	18
419	20240104	123900	2072860330	20000	19980	20000	19980	102
420	20240104	123800	2070821770	19980	19980	19980	19980	178
421	20240104	123700	2067265330	20000	19990	20000	19990	6
422	20240104	123600	2067145380	19990	20000	20000	19980	22
423	20240104	123500	2066705740	19980	20000	20000	19980	75
424	20240104	123400	2065207200	19980	19990	20000	19980	71
425	20240104	123300	2063788060	19980	19980	19980	19970	389
426	20240104	123200	2056015990	19980	19970	19980	19970	91
427	20240104	123100	2054198680	19980	19990	19990	19980	17
428	20240104	123000	2053859010	19980	19970	19980	19970	275
429	20240104	122900	2048365510	19980	19970	19980	19970	120
430	20240104	122800	2045968790	19980	19980	19980	19970	29
431	20240104	122700	2045389530	19980	19980	19990	19980	508
432	20240104	122600	2035239680	19980	19980	19980	19970	18
433	20240104	122500	2034880200	19970	19980	19980	19970	86
434	20240104	122400	2033162650	19980	19980	19980	19970	38
435	20240104	122300	2032403580	19980	19970	19980	19970	173
436	20240104	122200	2028948700	19980	19970	19980	19970	140
437	20240104	122100	2026152580	19980	19970	19980	19970	19
438	20240104	122000	2025773130	19980	19980	19980	19980	152
439	20240104	121900	2022736170	19980	19980	19980	19970	177
440	20240104	121800	2019199860	19980	19970	19980	19970	74
441	20240104	121700	2017722070	19980	19980	19980	19970	92
442	20240104	121600	2015884200	19980	19970	19980	19970	17
443	20240104	121500	2015544700	19980	19970	19980	19970	83
444	20240104	121400	2013887080	19980	19980	19980	19970	28
445	20240104	121300	2013327810	19980	19980	19980	19980	150
446	20240104	121200	2010330810	19980	19980	19980	19970	19
447	20240104	121100	2009951340	19970	19970	19980	19970	255
448	20240104	121000	2004858930	19980	19980	19980	19980	17
449	20240104	120900	2004519270	19980	19980	19980	19970	40
450	20240104	120800	2003720290	19980	19980	19980	19970	109
451	20240104	120700	2001543200	19970	19990	19990	19970	20
452	20240104	120600	2001143710	19990	19990	19990	19990	1
453	20240104	120500	2001123720	19970	19990	19990	19970	36
454	20240104	120400	2000404380	20000	20000	20000	19970	266
455	20240104	120300	1995089660	20000	20000	20000	19990	44
456	20240104	120200	1994210070	19990	19990	19990	19990	14
457	20240104	120100	1993930210	20000	19980	20000	19970	490
458	20240104	120000	1984140680	19980	20000	20000	19980	177
459	20240104	115900	1980604200	19980	19980	19980	19980	16
460	20240104	115800	1980284520	20000	19970	20000	19970	87
461	20240104	115700	1978546680	20000	19970	20000	19960	1970
462	20240104	115600	1939200840	19970	19960	19970	19960	522
463	20240104	115500	1928781600	19960	19970	19970	19960	87
464	20240104	115400	1927044860	19970	19960	19970	19960	663
465	20240104	115300	1913810860	19970	19970	19970	19970	151
466	20240104	115200	1910795390	19970	19960	19970	19960	1270
467	20240104	115100	1885446150	19960	19950	19960	19950	89
468	20240104	115000	1883670590	19950	19950	19960	19950	191
469	20240104	114900	1879860120	19950	19960	19960	19950	635
470	20240104	114800	1867190820	19950	19960	19960	19950	227
471	20240104	114700	1862662160	19960	19960	19960	19950	736
472	20240104	114600	1847972320	19970	19960	19970	19960	336
473	20240104	114500	1841265400	19960	19960	19970	19960	52
474	20240104	114400	1840227470	19970	19960	19970	19960	74
475	20240104	114300	1838750420	19970	19970	19970	19960	38
476	20240104	114200	1837991730	19970	19950	19970	19950	188
477	20240104	114100	1834240380	19960	19960	19960	19950	90
478	20240104	114000	1832444700	19950	19960	19960	19950	142
479	20240104	113900	1829610480	19970	19960	19970	19960	47
480	20240104	113800	1828672290	19960	19970	19970	19960	792
481	20240104	113700	1812861680	19970	19960	19970	19960	246
482	20240104	113600	1807951390	19960	19960	19970	19960	323
483	20240104	113500	1801504290	19970	19960	19970	19960	37
484	20240104	113400	1800765550	19970	19970	19970	19960	188
485	20240104	113300	1797011910	19970	19960	19970	19960	190
486	20240104	113200	1793219500	19970	19960	19970	19960	22
487	20240104	113100	1792780370	19960	19960	19970	19960	642
488	20240104	113000	1779966040	19960	19960	19960	19960	255
489	20240104	112900	1774876240	19960	19960	19960	19960	0
490	20240104	112800	1774876240	19960	19960	19960	19960	72
491	20240104	112700	1773439120	19960	19970	19970	19960	173
492	20240104	112600	1769985780	19960	19960	19960	19950	644
493	20240104	112500	1757136930	19970	19950	19970	19950	79
494	20240104	112400	1755559700	19970	19980	19980	19950	1051
495	20240104	112300	1734589650	19980	19980	19980	19960	9496
496	20240104	112200	1545006660	19980	19970	19990	19970	725
497	20240104	112100	1530527760	19990	19990	19990	19970	39
498	20240104	112000	1529748460	19980	19990	19990	19980	868
499	20240104	111900	1512405800	19980	19980	19980	19980	439
500	20240104	111800	1503634580	19990	19980	19990	19980	26
501	20240104	111700	1503114990	19990	19980	19990	19980	74
502	20240104	111600	1501636450	19990	19990	19990	19970	687
503	20240104	111500	1487911840	19990	19990	19990	19980	16
504	20240104	111400	1487592010	19990	19990	19990	19970	1099
505	20240104	111300	1465644120	19990	19980	19990	19980	239
506	20240104	111200	1460868830	19990	19990	19990	19980	21
507	20240104	111100	1460449220	19990	19970	19990	19970	71
508	20240104	111000	1459030270	19990	19980	19990	19970	389
509	20240104	110900	1451258040	19990	19980	19990	19980	193
510	20240104	110800	1447401880	19990	19990	19990	19990	1
511	20240104	110700	1447381890	19980	19990	19990	19980	417
512	20240104	110600	1439049210	19990	19980	19990	19980	253
513	20240104	110500	1433993060	19990	19990	20000	19990	691
514	20240104	110400	1420179950	19990	20000	20000	19990	30
515	20240104	110300	1419580160	20000	19980	20000	19980	127
516	20240104	110200	1417042460	20000	19980	20000	19980	186
517	20240104	110100	1413325960	20000	19980	20000	19980	82
518	20240104	110000	1411687030	19990	20000	20000	19990	551
519	20240104	105900	1400672520	19990	20000	20000	19990	774
520	20240104	105800	1385195090	20050	20050	20050	20050	0
521	20240104	105700	1385195090	20050	19990	20050	19990	17
522	20240104	105600	1384855200	20050	20050	20050	19970	986
523	20240104	105500	1365156080	19990	19980	19990	19970	310
524	20240104	105400	1358963380	19990	19980	19990	19970	37
525	20240104	105300	1358224260	19980	19990	19990	19980	115
526	20240104	105200	1355926530	20000	19980	20000	19980	177
527	20240104	105100	1352390050	20050	19970	20050	19970	1010
528	20240104	105000	1332220180	19980	19980	20050	19980	945
529	20240104	104900	1313328880	19990	19990	19990	19970	527
530	20240104	104800	1302799980	19990	20000	20000	19980	497
531	20240104	104700	1292869640	19990	20050	20050	19990	17
532	20240104	104600	1292529750	19990	19990	20050	19990	609
533	20240104	104500	1280354590	20000	19990	20050	19990	595
534	20240104	104400	1268458380	19990	19990	20000	19990	265
535	20240104	104300	1263159190	20000	20000	20000	20000	41
536	20240104	104200	1262339190	19990	20000	20000	19990	616
537	20240104	104100	1250021680	20050	20050	20050	20050	5
538	20240104	104000	1249921430	19990	20000	20000	19990	20
539	20240104	103900	1249521610	20050	19990	20050	19980	2148
540	20240104	103800	1206597790	19990	20000	20050	19990	117
541	20240104	103700	1204257900	20050	20050	20050	20000	77
542	20240104	103600	1202717350	20050	20000	20050	19990	56
543	20240104	103500	1201597780	19990	20000	20000	19990	593
544	20240104	103400	1189738680	20000	19990	20000	19990	570
545	20240104	103300	1178343680	19990	20000	20000	19990	1400
546	20240104	103200	1150343820	20000	20000	20000	19990	192
547	20240104	103100	1146504710	19990	19980	19990	19980	188
548	20240104	103000	1142748230	19980	19980	19990	19980	2023
549	20240104	102900	1102328530	19990	20000	20000	19990	191
550	20240104	102800	1098510430	19990	20000	20000	19990	21
551	20240104	102700	1098090600	19990	19990	20000	19990	1029
552	20240104	102600	1077520860	19990	19990	19990	19980	1009
553	20240104	102500	1057358970	19990	19990	19990	19980	170
554	20240104	102400	1053961550	19990	19990	19990	19980	391
555	20240104	102300	1046145620	19980	19980	19980	19980	649
556	20240104	102200	1033178600	19980	19970	19990	19970	414
557	20240104	102100	1024907460	19970	19980	19990	19970	862
558	20240104	102000	1007686210	19990	19980	19990	19980	291
559	20240104	101900	1001870200	19990	19980	19990	19980	36
560	20240104	101800	1001150680	19980	20000	20000	19980	1662
561	20240104	101700	967942720	19990	19990	20000	19980	135
562	20240104	101600	965244360	19980	20000	20000	19980	858
563	20240104	101500	948092850	20000	20000	20000	19990	160
564	20240104	101400	944894350	20000	20000	20000	19990	148
565	20240104	101300	941935050	19990	20100	20100	19990	8123
566	20240104	101200	779480650	20100	20050	20100	20050	502
567	20240104	101100	769415450	20100	20050	20100	20000	1201
568	20240104	101000	745389500	20050	20000	20050	20000	444
569	20240104	100900	736488050	20050	20050	20050	20000	2178
570	20240104	100800	692902650	20050	20000	20050	20000	390
571	20240104	100700	685087550	20050	20050	20050	20000	4459
572	20240104	100600	595815850	20000	20050	20050	20000	47
573	20240104	100500	594874300	20050	20000	20050	20000	211
574	20240104	100400	590647400	20050	20050	20050	20000	57
575	20240104	100300	589505350	20050	20050	20050	20000	40
576	20240104	100200	588704100	20050	20050	20050	20050	611
577	20240104	100100	576453550	20050	20050	20050	20000	402
578	20240104	100000	568397900	20050	20000	20050	20000	131
579	20240104	095900	565774150	20000	20050	20050	20000	214
580	20240104	095800	561485200	20050	20000	20050	20000	177
581	20240104	095700	557940800	20050	20100	20100	20000	232
582	20240104	095600	553294400	20050	20050	20100	20000	214
583	20240104	095500	549004450	20050	20000	20050	20000	110
584	20240104	095400	546801550	20000	20050	20050	20000	591
585	20240104	095300	534964550	20050	20100	20100	20050	6357
586	20240104	095200	407506650	20050	20100	20100	20050	46
587	20240104	095100	406583550	20100	20100	20100	20050	349
588	20240104	095000	399585900	20100	20100	20100	20100	3
589	20240104	094900	399525600	20100	20050	20100	20050	131
590	20240104	094800	396898500	20100	20100	20100	20100	8
591	20240104	094700	396737700	20100	20050	20100	20050	91
592	20240104	094600	394913100	20100	20050	20100	20050	96
593	20240104	094500	392985250	20100	20100	20100	20100	22
594	20240104	094400	392543050	20100	20050	20150	20050	550
595	20240104	094300	381515350	20100	20050	20100	20050	842
596	20240104	094200	364592650	20100	20100	20100	20050	155
597	20240104	094100	361483500	20100	20050	20100	20050	200
598	20240104	094000	357468000	20100	20100	20100	20050	204
599	20240104	093900	353372600	20050	20100	20100	20050	16
600	20240104	093800	353051750	20150	20100	20150	20100	28
601	20240104	093700	352488850	20100	20100	20150	20100	685
602	20240104	093600	338718100	20100	20150	20150	20100	2
603	20240104	093500	338677850	20100	20150	20150	20100	2320
604	20240104	093400	292045100	20200	20150	20200	20100	218
605	20240104	093300	287656600	20200	20200	20200	20200	3
606	20240104	093200	287596000	20200	20150	20200	20100	917
607	20240104	093100	269083050	20150	20200	20200	20150	671
608	20240104	093000	255562350	20150	20100	20150	20100	1193
609	20240104	092900	231528600	20100	20100	20150	20100	49
610	20240104	092800	230542800	20150	20150	20150	20100	137
611	20240104	092700	227787250	20150	20150	20150	20100	161
612	20240104	092600	224547550	20100	20100	20100	20100	870
613	20240104	092500	207060550	20100	20100	20100	20050	372
614	20240104	092400	199584100	20100	20050	20150	20050	68
615	20240104	092300	198217450	20050	20100	20100	20050	249
616	20240104	092200	193213400	20100	20100	20150	20100	517
617	20240104	092100	182821650	20150	20100	20150	20100	279
618	20240104	092000	177212550	20100	20100	20150	20100	468
619	20240104	091900	167805650	20150	20100	20150	20100	22
620	20240104	091800	167363100	20150	20150	20150	20100	720
621	20240104	091700	152887500	20100	20100	20100	20100	509
622	20240104	091600	142656600	20100	20100	20100	20100	3
623	20240104	091500	142596300	20050	20100	20100	20050	64
624	20240104	091400	141310300	20100	20100	20100	20100	587
625	20240104	091300	129511600	20150	20150	20150	20100	404
626	20240104	091200	121385800	20100	20150	20150	20100	18
627	20240104	091100	121023900	20150	20100	20150	20100	201
628	20240104	091000	116983750	20150	20150	20150	20100	216
629	20240104	090900	112641800	20150	20100	20150	20050	159
630	20240104	090800	109446100	20050	20100	20150	20050	268
631	20240104	090700	104060000	20150	20050	20150	20050	316
632	20240104	090600	97709350	20050	20100	20150	20050	96
633	20240104	090500	95779950	20100	20100	20150	20100	661
634	20240104	090400	82493800	20150	20150	20150	20100	70
635	20240104	090300	81083550	20200	20100	20200	20100	67
636	20240104	090200	79736650	20100	20100	20100	20050	1203
637	20240104	090100	55595300	20100	20100	20100	20050	708
638	20240104	090000	41365250	20200	20200	20200	20150	1928