KissMeData/192400/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	203500	412288020	15820	15820	15820	15820	562
3	20240110	203400	412288020	15820	15820	15820	15820	0
4	20240110	203300	412288020	15820	15820	15820	15820	0
5	20240110	203200	412288020	15820	15820	15820	15820	0
6	20240110	203100	412288020	15820	15820	15820	15820	0
7	20240110	203000	412288020	15820	15820	15820	15820	0
8	20240110	202900	412288020	15820	15820	15820	15820	0
9	20240110	202800	412288020	15820	15820	15820	15820	0
10	20240110	202700	412288020	15820	15820	15820	15820	0
11	20240110	202600	412288020	15820	15820	15820	15820	0
12	20240110	202500	412288020	15820	15820	15820	15820	0
13	20240110	202400	412288020	15820	15820	15820	15820	0
14	20240110	202300	412288020	15820	15820	15820	15820	0
15	20240110	202200	412288020	15820	15820	15820	15820	0
16	20240110	202100	412288020	15820	15820	15820	15820	0
17	20240110	202000	412288020	15820	15820	15820	15820	0
18	20240110	201900	412288020	15820	15820	15820	15820	0
19	20240110	201800	412288020	15820	15820	15820	15820	0
20	20240110	201700	412288020	15820	15820	15820	15820	0
21	20240110	201600	412288020	15820	15820	15820	15820	0
22	20240110	201500	412288020	15820	15820	15820	15820	0
23	20240110	201400	412288020	15820	15820	15820	15820	0
24	20240110	201300	412288020	15820	15820	15820	15820	0
25	20240110	201200	412288020	15820	15820	15820	15820	0
26	20240110	201100	412288020	15820	15820	15820	15820	0
27	20240110	201000	412288020	15820	15820	15820	15820	0
28	20240110	200900	412288020	15820	15820	15820	15820	0
29	20240110	200800	412288020	15820	15820	15820	15820	0
30	20240110	200700	412288020	15820	15820	15820	15820	0
31	20240110	200600	412288020	15820	15820	15820	15820	0
32	20240110	200500	412288020	15820	15820	15820	15820	562
33	20240110	200400	412288020	15820	15820	15820	15820	0
34	20240110	200300	412288020	15820	15820	15820	15820	0
35	20240110	200200	412288020	15820	15820	15820	15820	0
36	20240110	200100	412288020	15820	15820	15820	15820	0
37	20240110	200000	412288020	15820	15820	15820	15820	0
38	20240110	195900	412288020	15820	15820	15820	15820	0
39	20240110	195800	412288020	15820	15820	15820	15820	0
40	20240110	195700	412288020	15820	15820	15820	15820	0
41	20240110	195600	412288020	15820	15820	15820	15820	0
42	20240110	195500	412288020	15820	15820	15820	15820	0
43	20240110	195400	412288020	15820	15820	15820	15820	0
44	20240110	195300	412288020	15820	15820	15820	15820	0
45	20240110	195200	412288020	15820	15820	15820	15820	0
46	20240110	195100	412288020	15820	15820	15820	15820	0
47	20240110	195000	412288020	15820	15820	15820	15820	0
48	20240110	194900	412288020	15820	15820	15820	15820	0
49	20240110	194800	412288020	15820	15820	15820	15820	0
50	20240110	194700	412288020	15820	15820	15820	15820	0
51	20240110	194600	412288020	15820	15820	15820	15820	0
52	20240110	194500	412288020	15820	15820	15820	15820	0
53	20240110	194400	412288020	15820	15820	15820	15820	0
54	20240110	194300	412288020	15820	15820	15820	15820	0
55	20240110	194200	412288020	15820	15820	15820	15820	0
56	20240110	194100	412288020	15820	15820	15820	15820	0
57	20240110	194000	412288020	15820	15820	15820	15820	0
58	20240110	193900	412288020	15820	15820	15820	15820	0
59	20240110	193800	412288020	15820	15820	15820	15820	0
60	20240110	193700	412288020	15820	15820	15820	15820	0
61	20240110	193600	412288020	15820	15820	15820	15820	0
62	20240110	193500	412288020	15820	15820	15820	15820	562
63	20240110	193400	412288020	15820	15820	15820	15820	0
64	20240110	193300	412288020	15820	15820	15820	15820	0
65	20240110	193200	412288020	15820	15820	15820	15820	0
66	20240110	193100	412288020	15820	15820	15820	15820	0
67	20240110	193000	412288020	15820	15820	15820	15820	0
68	20240110	192900	412288020	15820	15820	15820	15820	0
69	20240110	192800	412288020	15820	15820	15820	15820	0
70	20240110	192700	412288020	15820	15820	15820	15820	0
71	20240110	192600	412288020	15820	15820	15820	15820	0
72	20240110	192500	412288020	15820	15820	15820	15820	0
73	20240110	192400	412288020	15820	15820	15820	15820	0
74	20240110	192300	412288020	15820	15820	15820	15820	0
75	20240110	192200	412288020	15820	15820	15820	15820	0
76	20240110	192100	412288020	15820	15820	15820	15820	0
77	20240110	192000	412288020	15820	15820	15820	15820	0
78	20240110	191900	412288020	15820	15820	15820	15820	0
79	20240110	191800	412288020	15820	15820	15820	15820	0
80	20240110	191700	412288020	15820	15820	15820	15820	0
81	20240110	191600	412288020	15820	15820	15820	15820	0
82	20240110	191500	412288020	15820	15820	15820	15820	0
83	20240110	191400	412288020	15820	15820	15820	15820	0
84	20240110	191300	412288020	15820	15820	15820	15820	0
85	20240110	191200	412288020	15820	15820	15820	15820	0
86	20240110	191100	412288020	15820	15820	15820	15820	0
87	20240110	191000	412288020	15820	15820	15820	15820	0
88	20240110	190900	412288020	15820	15820	15820	15820	0
89	20240110	190800	412288020	15820	15820	15820	15820	0
90	20240110	190700	412288020	15820	15820	15820	15820	0
91	20240110	190600	412288020	15820	15820	15820	15820	0
92	20240110	190500	412288020	15820	15820	15820	15820	562
93	20240110	190400	412288020	15820	15820	15820	15820	0
94	20240110	190300	412288020	15820	15820	15820	15820	0
95	20240110	190200	412288020	15820	15820	15820	15820	0
96	20240110	190100	412288020	15820	15820	15820	15820	0
97	20240110	190000	412288020	15820	15820	15820	15820	0
98	20240110	185900	412288020	15820	15820	15820	15820	0
99	20240110	185800	412288020	15820	15820	15820	15820	0
100	20240110	185700	412288020	15820	15820	15820	15820	0
101	20240110	185600	412288020	15820	15820	15820	15820	0
102	20240110	185500	412288020	15820	15820	15820	15820	0
103	20240110	185400	412288020	15820	15820	15820	15820	0
104	20240110	185300	412288020	15820	15820	15820	15820	0
105	20240110	185200	412288020	15820	15820	15820	15820	0
106	20240110	185100	412288020	15820	15820	15820	15820	0
107	20240110	185000	412288020	15820	15820	15820	15820	0
108	20240110	184900	412288020	15820	15820	15820	15820	0
109	20240110	184800	412288020	15820	15820	15820	15820	0
110	20240110	184700	412288020	15820	15820	15820	15820	0
111	20240110	184600	412288020	15820	15820	15820	15820	0
112	20240110	184500	412288020	15820	15820	15820	15820	0
113	20240110	184400	412288020	15820	15820	15820	15820	0
114	20240110	184300	412288020	15820	15820	15820	15820	0
115	20240110	184200	412288020	15820	15820	15820	15820	0
116	20240110	184100	412288020	15820	15820	15820	15820	0
117	20240110	184000	412288020	15820	15820	15820	15820	0
118	20240110	183900	412288020	15820	15820	15820	15820	0
119	20240110	183800	412288020	15820	15820	15820	15820	0
120	20240110	183700	412288020	15820	15820	15820	15820	0
121	20240110	183600	412288020	15820	15820	15820	15820	0
122	20240110	183500	412288020	15820	15820	15820	15820	562
123	20240110	183400	412288020	15820	15820	15820	15820	0
124	20240110	183300	412288020	15820	15820	15820	15820	0
125	20240110	183200	412288020	15820	15820	15820	15820	0
126	20240110	183100	412288020	15820	15820	15820	15820	0
127	20240110	183000	412288020	15820	15820	15820	15820	0
128	20240110	182900	412288020	15820	15820	15820	15820	0
129	20240110	182800	412288020	15820	15820	15820	15820	0
130	20240110	182700	412288020	15820	15820	15820	15820	0
131	20240110	182600	412288020	15820	15820	15820	15820	0
132	20240110	182500	412288020	15820	15820	15820	15820	0
133	20240110	182400	412288020	15820	15820	15820	15820	0
134	20240110	182300	412288020	15820	15820	15820	15820	0
135	20240110	182200	412288020	15820	15820	15820	15820	0
136	20240110	182100	412288020	15820	15820	15820	15820	0
137	20240110	182000	412288020	15820	15820	15820	15820	0
138	20240110	181900	412288020	15820	15820	15820	15820	0
139	20240110	181800	412288020	15820	15820	15820	15820	0
140	20240110	181700	412288020	15820	15820	15820	15820	0
141	20240110	181600	412288020	15820	15820	15820	15820	0
142	20240110	181500	412288020	15820	15820	15820	15820	0
143	20240110	181400	412288020	15820	15820	15820	15820	0
144	20240110	181300	412288020	15820	15820	15820	15820	0
145	20240110	181200	412288020	15820	15820	15820	15820	0
146	20240110	181100	412288020	15820	15820	15820	15820	0
147	20240110	181000	412288020	15820	15820	15820	15820	0
148	20240110	180900	412288020	15820	15820	15820	15820	0
149	20240110	180800	412288020	15820	15820	15820	15820	0
150	20240110	180700	412288020	15820	15820	15820	15820	0
151	20240110	180600	412288020	15820	15820	15820	15820	0
152	20240110	180500	412288020	15820	15820	15820	15820	562
153	20240110	180400	412288020	15820	15820	15820	15820	0
154	20240110	180300	412288020	15820	15820	15820	15820	0
155	20240110	180200	412288020	15820	15820	15820	15820	0
156	20240110	180100	412288020	15820	15820	15820	15820	0
157	20240110	180000	412288020	15820	15820	15820	15820	0
158	20240110	175900	412288020	15820	15820	15820	15820	0
159	20240110	175800	412288020	15820	15820	15820	15820	0
160	20240110	175700	412288020	15820	15820	15820	15820	0
161	20240110	175600	412288020	15820	15820	15820	15820	0
162	20240110	175500	412288020	15820	15820	15820	15820	0
163	20240110	175400	412288020	15820	15820	15820	15820	0
164	20240110	175300	412288020	15820	15820	15820	15820	0
165	20240110	175200	412288020	15820	15820	15820	15820	0
166	20240110	175100	412288020	15820	15820	15820	15820	0
167	20240110	175000	412288020	15820	15820	15820	15820	0
168	20240110	174900	412288020	15820	15820	15820	15820	0
169	20240110	174800	412288020	15820	15820	15820	15820	0
170	20240110	174700	412288020	15820	15820	15820	15820	0
171	20240110	174600	412288020	15820	15820	15820	15820	0
172	20240110	174500	412288020	15820	15820	15820	15820	0
173	20240110	174400	412288020	15820	15820	15820	15820	0
174	20240110	174300	412288020	15820	15820	15820	15820	0
175	20240110	174200	412288020	15820	15820	15820	15820	0
176	20240110	174100	412288020	15820	15820	15820	15820	0
177	20240110	174000	412288020	15820	15820	15820	15820	0
178	20240110	173900	412288020	15820	15820	15820	15820	0
179	20240110	173800	412288020	15820	15820	15820	15820	0
180	20240110	173700	412288020	15820	15820	15820	15820	0
181	20240110	173600	412288020	15820	15820	15820	15820	0
182	20240110	173500	412288020	15820	15820	15820	15820	562
183	20240110	173400	412288020	15820	15820	15820	15820	0
184	20240110	173300	412288020	15820	15820	15820	15820	0
185	20240110	173200	412288020	15820	15820	15820	15820	0
186	20240110	173100	412288020	15820	15820	15820	15820	0
187	20240110	173000	412288020	15820	15820	15820	15820	0
188	20240110	172900	412288020	15820	15820	15820	15820	0
189	20240110	172800	412288020	15820	15820	15820	15820	0
190	20240110	172700	412288020	15820	15820	15820	15820	0
191	20240110	172600	412288020	15820	15820	15820	15820	0
192	20240110	172500	412288020	15820	15820	15820	15820	0
193	20240110	172400	412288020	15820	15820	15820	15820	0
194	20240110	172300	412288020	15820	15820	15820	15820	0
195	20240110	172200	412288020	15820	15820	15820	15820	0
196	20240110	172100	412288020	15820	15820	15820	15820	0
197	20240110	172000	412288020	15820	15820	15820	15820	0
198	20240110	171900	412288020	15820	15820	15820	15820	0
199	20240110	171800	412288020	15820	15820	15820	15820	0
200	20240110	171700	412288020	15820	15820	15820	15820	0
201	20240110	171600	412288020	15820	15820	15820	15820	0
202	20240110	171500	412288020	15820	15820	15820	15820	0
203	20240110	171400	412288020	15820	15820	15820	15820	0
204	20240110	171300	412288020	15820	15820	15820	15820	0
205	20240110	171200	412288020	15820	15820	15820	15820	0
206	20240110	171100	412288020	15820	15820	15820	15820	0
207	20240110	171000	412288020	15820	15820	15820	15820	0
208	20240110	170900	412288020	15820	15820	15820	15820	0
209	20240110	170800	412288020	15820	15820	15820	15820	0
210	20240110	170700	412288020	15820	15820	15820	15820	0
211	20240110	170600	412288020	15820	15820	15820	15820	0
212	20240110	170500	412288020	15820	15820	15820	15820	562
213	20240110	170400	412288020	15820	15820	15820	15820	0
214	20240110	170300	412288020	15820	15820	15820	15820	0
215	20240110	170200	412288020	15820	15820	15820	15820	0
216	20240110	170100	412288020	15820	15820	15820	15820	0
217	20240110	170000	412288020	15820	15820	15820	15820	0
218	20240110	165900	412288020	15820	15820	15820	15820	0
219	20240110	165800	412288020	15820	15820	15820	15820	0
220	20240110	165700	412288020	15820	15820	15820	15820	0
221	20240110	165600	412288020	15820	15820	15820	15820	0
222	20240110	165500	412288020	15820	15820	15820	15820	0
223	20240110	165400	412288020	15820	15820	15820	15820	0
224	20240110	165300	412288020	15820	15820	15820	15820	0
225	20240110	165200	412288020	15820	15820	15820	15820	0
226	20240110	165100	412288020	15820	15820	15820	15820	0
227	20240110	165000	412288020	15820	15820	15820	15820	0
228	20240110	164900	412288020	15820	15820	15820	15820	0
229	20240110	164800	412288020	15820	15820	15820	15820	0
230	20240110	164700	412288020	15820	15820	15820	15820	0
231	20240110	164600	412288020	15820	15820	15820	15820	0
232	20240110	164500	412288020	15820	15820	15820	15820	0
233	20240110	164400	412288020	15820	15820	15820	15820	0
234	20240110	164300	412288020	15820	15820	15820	15820	0
235	20240110	164200	412288020	15820	15820	15820	15820	0
236	20240110	164100	412288020	15820	15820	15820	15820	0
237	20240110	164000	412288020	15820	15820	15820	15820	0
238	20240110	163900	412288020	15820	15820	15820	15820	0
239	20240110	163800	412288020	15820	15820	15820	15820	0
240	20240110	163700	412288020	15820	15820	15820	15820	0
241	20240110	163600	412288020	15820	15820	15820	15820	0
242	20240110	163500	412288020	15820	15820	15820	15820	562
243	20240110	163400	412288020	15820	15820	15820	15820	0
244	20240110	163300	412288020	15820	15820	15820	15820	0
245	20240110	163200	412288020	15820	15820	15820	15820	0
246	20240110	163100	412288020	15820	15820	15820	15820	0
247	20240110	163000	412288020	15820	15820	15820	15820	0
248	20240110	162900	412288020	15820	15820	15820	15820	0
249	20240110	162800	412288020	15820	15820	15820	15820	0
250	20240110	162700	412288020	15820	15820	15820	15820	0
251	20240110	162600	412288020	15820	15820	15820	15820	0
252	20240110	162500	412288020	15820	15820	15820	15820	0
253	20240110	162400	412288020	15820	15820	15820	15820	0
254	20240110	162300	412288020	15820	15820	15820	15820	0
255	20240110	162200	412288020	15820	15820	15820	15820	0
256	20240110	162100	412288020	15820	15820	15820	15820	0
257	20240110	162000	412288020	15820	15820	15820	15820	0
258	20240110	161900	412288020	15820	15820	15820	15820	0
259	20240110	161800	412288020	15820	15820	15820	15820	0
260	20240110	161700	412288020	15820	15820	15820	15820	0
261	20240110	161600	412288020	15820	15820	15820	15820	0
262	20240110	161500	412288020	15820	15820	15820	15820	0
263	20240110	161400	412288020	15820	15820	15820	15820	0
264	20240110	161300	412288020	15820	15820	15820	15820	0
265	20240110	161200	412288020	15820	15820	15820	15820	0
266	20240110	161100	412288020	15820	15820	15820	15820	0
267	20240110	161000	412288020	15820	15820	15820	15820	0
268	20240110	160900	412288020	15820	15820	15820	15820	0
269	20240110	160800	412288020	15820	15820	15820	15820	0
270	20240110	160700	412288020	15820	15820	15820	15820	0
271	20240110	160600	412288020	15820	15820	15820	15820	0
272	20240110	160500	412288020	15820	15820	15820	15820	562
273	20240110	160400	412288020	15820	15820	15820	15820	0
274	20240110	160300	412288020	15820	15820	15820	15820	0
275	20240110	160200	412288020	15820	15820	15820	15820	0
276	20240110	160100	412288020	15820	15820	15820	15820	0
277	20240110	160000	412288020	15820	15820	15820	15820	0
278	20240110	155900	412288020	15820	15820	15820	15820	0
279	20240110	155800	412288020	15820	15820	15820	15820	0
280	20240110	155700	412288020	15820	15820	15820	15820	0
281	20240110	155600	412288020	15820	15820	15820	15820	0
282	20240110	155500	412288020	15820	15820	15820	15820	0
283	20240110	155400	412288020	15820	15820	15820	15820	0
284	20240110	155300	412288020	15820	15820	15820	15820	0
285	20240110	155200	412288020	15820	15820	15820	15820	0
286	20240110	155100	412288020	15820	15820	15820	15820	0
287	20240110	155000	412288020	15820	15820	15820	15820	0
288	20240110	154900	412288020	15820	15820	15820	15820	0
289	20240110	154800	412288020	15820	15820	15820	15820	0
290	20240110	154700	412288020	15820	15820	15820	15820	0
291	20240110	154600	412288020	15820	15820	15820	15820	0
292	20240110	154500	412288020	15820	15820	15820	15820	0
293	20240110	154400	412288020	15820	15820	15820	15820	0
294	20240110	154300	412288020	15820	15820	15820	15820	0
295	20240110	154200	412288020	15820	15820	15820	15820	0
296	20240110	154100	412288020	15820	15820	15820	15820	0
297	20240110	154000	412288020	15820	15820	15820	15820	0
298	20240110	153900	412288020	15820	15820	15820	15820	0
299	20240110	153800	412288020	15820	15820	15820	15820	0
300	20240110	153700	412288020	15820	15820	15820	15820	0
301	20240110	153600	412288020	15820	15820	15820	15820	0
302	20240110	153500	412288020	15820	15820	15820	15820	562
303	20240110	153400	412288020	15820	15820	15820	15820	0
304	20240110	153300	412288020	15820	15820	15820	15820	0
305	20240110	153200	412288020	15820	15820	15820	15820	0
306	20240110	153100	412288020	15820	15820	15820	15820	0
307	20240110	153000	412288020	15820	15820	15820	15820	562
308	20240110	152900	403397180	15820	15820	15820	15820	0
309	20240110	152800	403397180	15820	15820	15820	15820	0
310	20240110	152700	403397180	15820	15820	15820	15820	0
311	20240110	152600	403397180	15820	15820	15820	15820	0
312	20240110	152500	403397180	15820	15820	15820	15820	0
313	20240110	152400	403397180	15820	15820	15820	15820	0
314	20240110	152300	403397180	15820	15820	15820	15820	0
315	20240110	152200	403397180	15820	15820	15820	15820	0
316	20240110	152100	403397180	15820	15820	15820	15820	0
317	20240110	152000	403397180	15820	15820	15820	15820	0
318	20240110	151900	403397180	15820	15820	15820	15820	296
319	20240110	151800	398714460	15820	15810	15820	15810	2
320	20240110	151700	398682830	15820	15820	15820	15820	9
321	20240110	151600	398540450	15830	15830	15830	15830	1
322	20240110	151500	398524620	15830	15830	15830	15830	4
323	20240110	151400	398461300	15830	15820	15830	15820	64
324	20240110	151300	397448260	15820	15810	15820	15810	311
325	20240110	151200	392531150	15810	15810	15810	15810	25
326	20240110	151100	392135900	15810	15810	15810	15810	0
327	20240110	151000	392135900	15810	15800	15810	15800	109
328	20240110	150900	390413180	15810	15810	15810	15810	18
329	20240110	150800	390128600	15810	15810	15810	15810	0
330	20240110	150700	390128600	15810	15810	15810	15810	0
331	20240110	150600	390128600	15810	15810	15810	15810	0
332	20240110	150500	390128600	15810	15810	15810	15810	40
333	20240110	150400	389496200	15800	15800	15800	15800	0
334	20240110	150300	389496200	15800	15800	15800	15800	256
335	20240110	150200	385451400	15800	15800	15800	15800	0
336	20240110	150100	385451400	15800	15800	15800	15800	0
337	20240110	150000	385451400	15800	15800	15800	15800	0
338	20240110	145900	385451400	15800	15780	15800	15780	16
339	20240110	145800	385198860	15800	15800	15800	15800	0
340	20240110	145700	385198860	15800	15800	15800	15780	147
341	20240110	145600	382877690	15800	15800	15800	15800	0
342	20240110	145500	382877690	15800	15800	15800	15800	16
343	20240110	145400	382624890	15790	15790	15790	15790	13
344	20240110	145300	382419620	15800	15800	15800	15800	30
345	20240110	145200	381945620	15790	15800	15800	15790	118
346	20240110	145100	380081360	15790	15790	15790	15790	1
347	20240110	145000	380065570	15790	15790	15790	15790	11
348	20240110	144900	379891880	15790	15800	15800	15790	61
349	20240110	144800	378928500	15790	15790	15790	15790	1
350	20240110	144700	378912710	15790	15790	15790	15790	15
351	20240110	144600	378675860	15800	15800	15800	15800	24
352	20240110	144500	378296660	15790	15800	15800	15790	31
353	20240110	144400	377806960	15800	15800	15800	15800	0
354	20240110	144300	377806960	15800	15790	15800	15790	38
355	20240110	144200	377206700	15790	15790	15790	15790	0
356	20240110	144100	377206700	15790	15790	15790	15790	2
357	20240110	144000	377175120	15790	15790	15790	15790	11
358	20240110	143900	377001430	15790	15790	15790	15790	0
359	20240110	143800	377001430	15790	15790	15790	15790	13
360	20240110	143700	376796160	15800	15800	15800	15800	109
361	20240110	143600	375073960	15800	15800	15800	15800	0
362	20240110	143500	375073960	15800	15810	15810	15800	15
363	20240110	143400	374836930	15810	15810	15810	15810	0
364	20240110	143300	374836930	15810	15810	15810	15810	33
365	20240110	143200	374315200	15810	15810	15810	15810	0
366	20240110	143100	374315200	15810	15810	15810	15810	11
367	20240110	143000	374141290	15810	15810	15810	15810	0
368	20240110	142900	374141290	15810	15810	15810	15810	22
369	20240110	142800	373793470	15820	15820	15820	15820	2
370	20240110	142700	373761830	15830	15830	15830	15830	4
371	20240110	142600	373698510	15820	15830	15830	15820	132
372	20240110	142500	371610240	15830	15840	15840	15830	352
373	20240110	142400	366036980	15840	15780	15840	15780	4391
374	20240110	142300	296698480	15770	15760	15770	15760	272
375	20240110	142200	292409250	15760	15760	15760	15760	6
376	20240110	142100	292314690	15760	15750	15760	15750	474
377	20240110	142000	284847320	15740	15750	15750	15740	25
378	20240110	141900	284453790	15740	15740	15740	15740	12
379	20240110	141800	284264910	15740	15740	15740	15740	0
380	20240110	141700	284264910	15740	15740	15740	15740	21
381	20240110	141600	283934370	15740	15740	15740	15740	13
382	20240110	141500	283729750	15740	15740	15740	15740	0
383	20240110	141400	283729750	15740	15740	15740	15740	34
384	20240110	141300	283194590	15740	15740	15740	15740	0
385	20240110	141200	283194590	15740	15740	15740	15740	12
386	20240110	141100	283005710	15740	15740	15740	15740	21
387	20240110	141000	282675170	15740	15740	15740	15740	0
388	20240110	140900	282675170	15740	15750	15750	15740	16
389	20240110	140800	282423310	15740	15740	15740	15740	122
390	20240110	140700	280503030	15740	15740	15740	15740	12
391	20240110	140600	280314150	15740	15740	15740	15740	0
392	20240110	140500	280314150	15740	15740	15740	15740	34
393	20240110	140400	279778990	15740	15740	15740	15740	0
394	20240110	140300	279778990	15740	15740	15740	15740	2
395	20240110	140200	279747510	15740	15740	15740	15740	34
396	20240110	140100	279212350	15740	15740	15740	15740	6
397	20240110	140000	279117910	15730	15730	15730	15730	15
398	20240110	135900	278881960	15730	15730	15730	15730	22
399	20240110	135800	278535900	15730	15730	15730	15730	0
400	20240110	135700	278535900	15730	15730	15730	15730	10
401	20240110	135600	278378600	15730	15730	15730	15730	21
402	20240110	135500	278048270	15730	15730	15730	15730	12
403	20240110	135400	277859510	15740	15740	15740	15740	140
404	20240110	135300	275655910	15730	15730	15730	15730	34
405	20240110	135200	275121090	15730	15730	15730	15730	0
406	20240110	135100	275121090	15730	15730	15730	15730	0
407	20240110	135000	275121090	15730	15730	15730	15730	34
408	20240110	134900	274586270	15740	15740	15740	15740	0
409	20240110	134800	274586270	15740	15730	15740	15730	20
410	20240110	134700	274271590	15730	15730	15730	15730	22
411	20240110	134600	273925530	15740	15740	15740	15740	0
412	20240110	134500	273925530	15740	15740	15740	15740	5
413	20240110	134400	273846830	15740	15730	15740	15730	29
414	20240110	134300	273390580	15740	15740	15740	15740	0
415	20240110	134200	273390580	15740	15740	15740	15740	118
416	20240110	134100	271533260	15730	15730	15730	15730	63
417	20240110	134000	270542270	15730	15730	15730	15730	21
418	20240110	133900	270211940	15730	15730	15730	15730	0
419	20240110	133800	270211940	15730	15730	15730	15730	55
420	20240110	133700	269346790	15730	15730	15730	15730	22
421	20240110	133600	269000730	15730	15730	15730	15730	12
422	20240110	133500	268811970	15730	15730	15730	15730	0
423	20240110	133400	268811970	15730	15730	15730	15730	34
424	20240110	133300	268277150	15740	15740	15740	15740	0
425	20240110	133200	268277150	15740	15740	15740	15740	10
426	20240110	133100	268119750	15730	15730	15730	15730	34
427	20240110	133000	267584930	15730	15730	15730	15730	0
428	20240110	132900	267584930	15730	15730	15730	15730	12
429	20240110	132800	267396170	15730	15730	15730	15730	21
430	20240110	132700	267065840	15730	15730	15730	15730	13
431	20240110	132600	266861350	15730	15730	15730	15730	0
432	20240110	132500	266861350	15730	15730	15730	15730	22
433	20240110	132400	266515290	15740	15730	15740	15730	22
434	20240110	132300	266169130	15730	15730	15730	15730	0
435	20240110	132200	266169130	15730	15730	15730	15730	35
436	20240110	132100	265618580	15730	15730	15730	15730	0
437	20240110	132000	265618580	15730	15730	15730	15730	0
438	20240110	131900	265618580	15730	15730	15730	15730	32
439	20240110	131800	265115220	15730	15730	15730	15730	0
440	20240110	131700	265115220	15730	15730	15730	15730	15
441	20240110	131600	264879270	15730	15740	15740	15730	112
442	20240110	131500	263116610	15720	15720	15720	15720	10
443	20240110	131400	262959410	15710	15710	15710	15710	0
444	20240110	131300	262959410	15710	15710	15710	15710	21
445	20240110	131200	262629500	15720	15710	15730	15710	1352
446	20240110	131100	241379720	15700	15700	15700	15700	0
447	20240110	131000	241379720	15700	15700	15700	15700	779
448	20240110	130900	229149420	15710	15710	15710	15710	27
449	20240110	130800	228725250	15710	15700	15710	15700	66
450	20240110	130700	227688530	15710	15700	15710	15700	25
451	20240110	130600	227295990	15710	15710	15710	15710	2
452	20240110	130500	227264570	15700	15700	15700	15700	11
453	20240110	130400	227091870	15710	15700	15710	15700	27
454	20240110	130300	226667930	15710	15700	15710	15700	17
455	20240110	130200	226401000	15710	15710	15710	15710	0
456	20240110	130100	226401000	15710	15700	15710	15700	26
457	20240110	130000	225992750	15700	15700	15700	15700	11
458	20240110	125900	225820050	15710	15700	15710	15700	2
459	20240110	125800	225788640	15710	15710	15710	15700	79
460	20240110	125700	224547910	15710	15710	15710	15710	0
461	20240110	125600	224547910	15710	15700	15710	15700	11
462	20240110	125500	224375200	15710	15700	15710	15700	26
463	20240110	125400	223966960	15710	15710	15710	15710	38
464	20240110	125300	223369980	15710	15710	15710	15700	117
465	20240110	125200	221532040	15700	15700	15700	15700	21
466	20240110	125100	221202340	15700	15710	15710	15700	166
467	20240110	125000	218595950	15710	15710	15710	15710	5
468	20240110	124900	218517400	15710	15700	15710	15700	34
469	20240110	124800	217983400	15700	15700	15700	15700	21
470	20240110	124700	217653700	15710	15710	15710	15710	0
471	20240110	124600	217653700	15710	15700	15710	15700	46
472	20240110	124500	216931480	15700	15700	15700	15700	22
473	20240110	124400	216586080	15700	15700	15700	15700	30
474	20240110	124300	216115080	15700	15700	15700	15700	0
475	20240110	124200	216115080	15700	15700	15700	15700	201
476	20240110	124100	212959380	15700	15700	15700	15700	10
477	20240110	124000	212802380	15700	15700	15700	15700	0
478	20240110	123900	212802380	15700	15700	15700	15700	34
479	20240110	123800	212268580	15700	15700	15700	15700	0
480	20240110	123700	212268580	15700	15700	15700	15700	12
481	20240110	123600	212080180	15700	15700	15700	15700	21
482	20240110	123500	211750480	15700	15700	15700	15700	0
483	20240110	123400	211750480	15700	15700	15700	15700	15
484	20240110	123300	211514980	15700	15700	15700	15700	22
485	20240110	123200	211169580	15700	15700	15700	15700	10
486	20240110	123100	211012580	15700	15700	15700	15700	0
487	20240110	123000	211012580	15700	15700	15700	15700	33
488	20240110	122900	210494480	15710	15710	15710	15710	0
489	20240110	122800	210494480	15710	15710	15710	15710	0
490	20240110	122700	210494480	15710	15700	15710	15700	40
491	20240110	122600	209866420	15700	15700	15700	15700	19
492	20240110	122500	209568120	15700	15700	15700	15700	113
493	20240110	122400	207794020	15700	15700	15700	15700	21
494	20240110	122300	207464320	15710	15710	15710	15710	1
495	20240110	122200	207448610	15700	15700	15700	15700	294
496	20240110	122100	202832810	15700	15700	15700	15700	22
497	20240110	122000	202487410	15700	15700	15700	15700	28
498	20240110	121900	202047810	15710	15710	15710	15710	2
499	20240110	121800	202016390	15710	15710	15710	15700	87
500	20240110	121700	200649950	15710	15720	15720	15710	101
501	20240110	121600	199062240	15710	15710	15710	15710	0
502	20240110	121500	199062240	15710	15710	15710	15710	36
503	20240110	121400	198496680	15710	15710	15710	15710	0
504	20240110	121300	198496680	15710	15710	15710	15710	10
505	20240110	121200	198339580	15710	15710	15710	15710	22
506	20240110	121100	197993960	15710	15700	15710	15700	68
507	20240110	121000	196925830	15700	15700	15700	15700	0
508	20240110	120900	196925830	15700	15690	15700	15690	63
509	20240110	120800	195936940	15690	15690	15690	15690	10
510	20240110	120700	195780040	15690	15690	15690	15690	0
511	20240110	120600	195780040	15690	15690	15690	15690	33
512	20240110	120500	195262270	15690	15690	15690	15690	22
513	20240110	120400	194917090	15690	15690	15690	15690	1
514	20240110	120300	194901400	15680	15680	15680	15680	34
515	20240110	120200	194368280	15680	15680	15680	15680	0
516	20240110	120100	194368280	15680	15670	15680	15670	26
517	20240110	120000	193960740	15670	15670	15670	15670	24
518	20240110	115900	193584660	15670	15670	15670	15670	14
519	20240110	115800	193365280	15670	15670	15670	15670	1
520	20240110	115700	193349610	15670	15670	15680	15670	4
521	20240110	115600	193286920	15670	15670	15670	15670	360
522	20240110	115500	187645720	15670	15670	15670	15660	22
523	20240110	115400	187300990	15670	15660	15670	15660	24
524	20240110	115300	186925080	15660	15660	15670	15660	40
525	20240110	115200	186298500	15670	15660	15670	15660	43
526	20240110	115100	185625040	15670	15680	15680	15650	1484
527	20240110	115000	162390870	15680	15680	15680	15680	23
528	20240110	114900	162030230	15680	15680	15680	15680	14
529	20240110	114800	161810710	15680	15680	15690	15680	4
530	20240110	114700	161747980	15680	15680	15680	15680	36
531	20240110	114600	161183500	15680	15680	15680	15680	1
532	20240110	114500	161167820	15680	15680	15680	15680	2
533	20240110	114400	161136460	15680	15680	15680	15680	36
534	20240110	114300	160571980	15680	15670	15680	15670	26
535	20240110	114200	160164310	15670	15660	15670	15660	24
536	20240110	114100	159788390	15660	15660	15660	15660	23
537	20240110	114000	159428210	15670	15660	15670	15660	112
538	20240110	113900	157673290	15660	15660	15660	15660	1
539	20240110	113800	157657630	15660	15660	15660	15660	25
540	20240110	113700	157266130	15650	15650	15650	15650	114
541	20240110	113600	155482030	15650	15650	15650	15650	3
542	20240110	113500	155435080	15650	15660	15660	15650	135
543	20240110	113400	153321960	15660	15660	15660	15660	2
544	20240110	113300	153290640	15670	15680	15680	15670	118
545	20240110	113200	151441430	15680	15690	15690	15680	24
546	20240110	113100	151065090	15680	15670	15680	15670	32
547	20240110	113000	150563350	15670	15670	15670	15670	14
548	20240110	112900	150343970	15670	15670	15670	15670	42
549	20240110	112800	149685830	15660	15660	15660	15660	14
550	20240110	112700	149466590	15660	15660	15660	15660	1
551	20240110	112600	149450930	15660	15670	15670	15660	8
552	20240110	112500	149325590	15660	15670	15670	15660	68
553	20240110	112400	148260690	15660	15660	15670	15660	7
554	20240110	112300	148151040	15670	15680	15680	15670	8
555	20240110	112200	148025640	15660	15680	15680	15660	235
556	20240110	112100	144343750	15670	15700	15700	15670	412
557	20240110	112000	137882020	15700	15700	15700	15700	22
558	20240110	111900	137536620	15700	15700	15700	15700	3
559	20240110	111800	137489520	15700	15700	15700	15700	17
560	20240110	111700	137222620	15710	15700	15710	15700	25
561	20240110	111600	136830110	15700	15700	15700	15700	112
562	20240110	111500	135071710	15710	15710	15710	15710	59
563	20240110	111400	134144820	15710	15710	15710	15710	36
564	20240110	111300	133579260	15710	15710	15710	15710	3
565	20240110	111200	133532130	15710	15710	15710	15710	2
566	20240110	111100	133500710	15710	15710	15710	15710	34
567	20240110	111000	132966570	15710	15710	15710	15710	2
568	20240110	110900	132935150	15710	15710	15710	15710	13
569	20240110	110800	132730920	15710	15710	15710	15710	23
570	20240110	110700	132369590	15710	15710	15710	15710	28
571	20240110	110600	131929710	15710	15710	15710	15710	15
572	20240110	110500	131694060	15710	15720	15720	15710	3
573	20240110	110400	131646920	15710	15710	15710	15710	35
574	20240110	110300	131097070	15710	15710	15710	15710	2
575	20240110	110200	131065650	15710	15710	15710	15710	61
576	20240110	110100	130107340	15710	15700	15720	15700	41
577	20240110	110000	129463150	15700	15710	15710	15700	2
578	20240110	105900	129431740	15710	15700	15710	15700	3
579	20240110	105800	129384630	15700	15700	15700	15700	23
580	20240110	105700	129023530	15700	15690	15700	15690	43
581	20240110	105600	128348840	15690	15710	15710	15690	200
582	20240110	105500	125208790	15710	15700	15710	15700	43
583	20240110	105400	124533490	15710	15700	15710	15700	5
584	20240110	105300	124454960	15710	15700	15710	15700	59
585	20240110	105200	123528640	15700	15700	15700	15700	23
586	20240110	105100	123167540	15710	15700	15710	15700	18
587	20240110	105000	122884780	15700	15710	15710	15700	3
588	20240110	104900	122837660	15700	15700	15700	15700	25
589	20240110	104800	122445160	15700	15700	15700	15700	1
590	20240110	104700	122429460	15700	15690	15700	15690	16
591	20240110	104600	122178280	15690	15690	15690	15690	24
592	20240110	104500	121801720	15680	15680	15680	15680	2
593	20240110	104400	121770360	15690	15690	15690	15690	1
594	20240110	104300	121754670	15680	15680	15690	15680	26
595	20240110	104200	121346970	15690	15690	15690	15690	0
596	20240110	104100	121346970	15690	15680	15690	15680	2
597	20240110	104000	121315600	15680	15680	15680	15680	23
598	20240110	103900	120954960	15680	15680	15680	15680	2
599	20240110	103800	120923600	15680	15680	15680	15680	249
600	20240110	103700	117019280	15680	15700	15700	15680	248
601	20240110	103600	113127950	15700	15700	15700	15700	2
602	20240110	103500	113096550	15700	15700	15700	15700	2
603	20240110	103400	113065150	15700	15700	15700	15700	23
604	20240110	103300	112704050	15700	15710	15710	15700	5
605	20240110	103200	112625520	15700	15700	15700	15700	3
606	20240110	103100	112578420	15700	15700	15700	15700	23
607	20240110	103000	112217320	15700	15700	15700	15700	1
608	20240110	102900	112201620	15700	15700	15700	15700	2
609	20240110	102800	112170220	15700	15720	15720	15700	11
610	20240110	102700	111997390	15710	15710	15710	15710	1
611	20240110	102600	111981680	15720	15700	15720	15700	15
612	20240110	102500	111746000	15700	15690	15700	15690	22
613	20240110	102400	111400810	15690	15680	15690	15680	4
614	20240110	102300	111338070	15700	15700	15700	15700	0
615	20240110	102200	111338070	15700	15670	15700	15670	1857
616	20240110	102100	82220570	15670	15680	15680	15670	10
617	20240110	102000	82063790	15690	15680	15710	15680	6
618	20240110	101900	81969640	15680	15690	15710	15680	251
619	20240110	101800	78030780	15720	15670	15720	15670	65
620	20240110	101700	77010060	15690	15680	15690	15680	30
621	20240110	101600	76539390	15680	15670	15680	15640	1609
622	20240110	101500	51351470	15670	15670	15670	15670	1
623	20240110	101400	51335800	15670	15670	15670	15670	3
624	20240110	101300	51288790	15670	15670	15670	15670	2
625	20240110	101200	51257450	15670	15680	15680	15670	67
626	20240110	101100	50207130	15680	15680	15680	15670	199
627	20240110	101000	47086820	15680	15680	15680	15680	102
628	20240110	100900	45487460	15680	15680	15680	15680	23
629	20240110	100800	45126820	15680	15680	15680	15680	33
630	20240110	100700	44609380	15680	15680	15680	15680	2
631	20240110	100600	44578020	15680	15680	15680	15680	22
632	20240110	100500	44233060	15690	15690	15690	15690	0
633	20240110	100400	44233060	15690	15680	15690	15680	2
634	20240110	100300	44201690	15690	15680	15690	15680	198
635	20240110	100200	41096650	15680	15680	15680	15680	3
636	20240110	100100	41049610	15680	15690	15690	15680	14
637	20240110	100000	40829970	15680	15690	15690	15680	54
638	20240110	095900	39982910	15700	15690	15700	15690	2
639	20240110	095800	39951520	15690	15690	15690	15690	2
640	20240110	095700	39920140	15690	15700	15700	15690	18
641	20240110	095600	39637550	15700	15700	15700	15700	6
642	20240110	095500	39543350	15700	15710	15710	15700	2
643	20240110	095400	39511940	15710	15710	15710	15710	3
644	20240110	095300	39464810	15730	15720	15730	15710	37
645	20240110	095200	38882860	15710	15720	15720	15710	2
646	20240110	095100	38851430	15710	15710	15710	15710	60
647	20240110	095000	37908830	15720	15710	15720	15710	6
648	20240110	094900	37814520	15710	15710	15710	15710	2
649	20240110	094800	37783100	15710	15710	15710	15710	22
650	20240110	094700	37437480	15710	15710	15710	15690	603
651	20240110	094600	27972110	15710	15720	15720	15710	4
652	20240110	094500	27909250	15710	15710	15710	15710	24
653	20240110	094400	27532210	15710	15710	15710	15710	2
654	20240110	094300	27500790	15720	15710	15720	15710	2
655	20240110	094200	27469360	15710	15710	15710	15710	23
656	20240110	094100	27108030	15710	15710	15710	15710	1
657	20240110	094000	27092320	15710	15720	15720	15710	13
658	20240110	093900	26887990	15710	15720	15720	15710	5
659	20240110	093800	26809410	15720	15720	15720	15720	2
660	20240110	093700	26777970	15720	15720	15720	15720	2
661	20240110	093600	26746530	15720	15730	15730	15720	48
662	20240110	093500	25991900	15730	15730	15730	15730	31
663	20240110	093400	25504270	15720	15720	15720	15720	2
664	20240110	093300	25472830	15720	15720	15720	15720	24
665	20240110	093200	25095550	15720	15730	15730	15720	2
666	20240110	093100	25064100	15720	15720	15720	15720	2
667	20240110	093000	25032660	15720	15720	15730	15720	83
668	20240110	092900	23727300	15720	15720	15730	15720	53
669	20240110	092800	22894120	15720	15720	15720	15720	2
670	20240110	092700	22862680	15720	15720	15720	15720	226
671	20240110	092600	19309960	15720	15720	15720	15720	2
672	20240110	092500	19278520	15720	15720	15720	15720	1
673	20240110	092400	19262800	15750	15750	15750	15750	0
674	20240110	092300	19262800	15750	15720	15750	15720	30
675	20240110	092200	18790390	15710	15710	15710	15710	1
676	20240110	092100	18774680	15710	15710	15710	15710	4
677	20240110	092000	18711840	15710	15710	15710	15710	1
678	20240110	091900	18696130	15710	15710	15710	15710	102
679	20240110	091800	17093710	15720	15720	15720	15720	29
680	20240110	091700	16637830	15720	15720	15720	15720	64
681	20240110	091600	15631750	15720	15730	15730	15720	51
682	20240110	091500	14830010	15720	15720	15720	15720	225
683	20240110	091400	11293010	15730	15730	15730	15720	6
684	20240110	091300	11198650	15720	15720	15720	15720	1
685	20240110	091200	11182930	15720	15720	15720	15720	62
686	20240110	091100	10208290	15720	15720	15720	15720	2
687	20240110	091000	10176850	15720	15720	15720	15720	3
688	20240110	090900	10129690	15720	15730	15730	15720	205
689	20240110	090800	6905970	15730	15730	15730	15730	0
690	20240110	090700	6905970	15730	15730	15730	15730	0
691	20240110	090600	6905970	15730	15730	15730	15730	0
692	20240110	090500	6905970	15730	15730	15730	15730	0
693	20240110	090400	6905970	15730	15730	15730	15730	0
694	20240110	090300	6905970	15730	15740	15740	15730	100
695	20240110	090200	5332470	15730	15730	15730	15730	0
696	20240110	090100	5332470	15730	15730	15730	15730	0
697	20240110	090000	5332470	15730	15730	15730	15730	339