KissMeData/264450/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	205000	729045830	15940	15940	15940	15940	1096
3	20240102	204900	729045830	15940	15940	15940	15940	0
4	20240102	204800	729045830	15940	15940	15940	15940	0
5	20240102	204700	729045830	15940	15940	15940	15940	0
6	20240102	204600	729045830	15940	15940	15940	15940	0
7	20240102	204500	729045830	15940	15940	15940	15940	0
8	20240102	204400	729045830	15940	15940	15940	15940	0
9	20240102	204300	729045830	15940	15940	15940	15940	0
10	20240102	204200	729045830	15940	15940	15940	15940	0
11	20240102	204100	729045830	15940	15940	15940	15940	0
12	20240102	204000	729045830	15940	15940	15940	15940	0
13	20240102	203900	729045830	15940	15940	15940	15940	0
14	20240102	203800	729045830	15940	15940	15940	15940	0
15	20240102	203700	729045830	15940	15940	15940	15940	0
16	20240102	203600	729045830	15940	15940	15940	15940	0
17	20240102	203500	729045830	15940	15940	15940	15940	0
18	20240102	203400	729045830	15940	15940	15940	15940	0
19	20240102	203300	729045830	15940	15940	15940	15940	0
20	20240102	203200	729045830	15940	15940	15940	15940	0
21	20240102	203100	729045830	15940	15940	15940	15940	0
22	20240102	203000	729045830	15940	15940	15940	15940	0
23	20240102	202900	729045830	15940	15940	15940	15940	0
24	20240102	202800	729045830	15940	15940	15940	15940	0
25	20240102	202700	729045830	15940	15940	15940	15940	0
26	20240102	202600	729045830	15940	15940	15940	15940	0
27	20240102	202500	729045830	15940	15940	15940	15940	0
28	20240102	202400	729045830	15940	15940	15940	15940	0
29	20240102	202300	729045830	15940	15940	15940	15940	0
30	20240102	202200	729045830	15940	15940	15940	15940	0
31	20240102	202100	729045830	15940	15940	15940	15940	0
32	20240102	202000	729045830	15940	15940	15940	15940	1096
33	20240102	201900	729045830	15940	15940	15940	15940	0
34	20240102	201800	729045830	15940	15940	15940	15940	0
35	20240102	201700	729045830	15940	15940	15940	15940	0
36	20240102	201600	729045830	15940	15940	15940	15940	0
37	20240102	201500	729045830	15940	15940	15940	15940	0
38	20240102	201400	729045830	15940	15940	15940	15940	0
39	20240102	201300	729045830	15940	15940	15940	15940	0
40	20240102	201200	729045830	15940	15940	15940	15940	0
41	20240102	201100	729045830	15940	15940	15940	15940	0
42	20240102	201000	729045830	15940	15940	15940	15940	0
43	20240102	200900	729045830	15940	15940	15940	15940	0
44	20240102	200800	729045830	15940	15940	15940	15940	0
45	20240102	200700	729045830	15940	15940	15940	15940	0
46	20240102	200600	729045830	15940	15940	15940	15940	0
47	20240102	200500	729045830	15940	15940	15940	15940	0
48	20240102	200400	729045830	15940	15940	15940	15940	0
49	20240102	200300	729045830	15940	15940	15940	15940	0
50	20240102	200200	729045830	15940	15940	15940	15940	0
51	20240102	200100	729045830	15940	15940	15940	15940	0
52	20240102	200000	729045830	15940	15940	15940	15940	0
53	20240102	195900	729045830	15940	15940	15940	15940	0
54	20240102	195800	729045830	15940	15940	15940	15940	0
55	20240102	195700	729045830	15940	15940	15940	15940	0
56	20240102	195600	729045830	15940	15940	15940	15940	0
57	20240102	195500	729045830	15940	15940	15940	15940	0
58	20240102	195400	729045830	15940	15940	15940	15940	0
59	20240102	195300	729045830	15940	15940	15940	15940	0
60	20240102	195200	729045830	15940	15940	15940	15940	0
61	20240102	195100	729045830	15940	15940	15940	15940	0
62	20240102	195000	729045830	15940	15940	15940	15940	1096
63	20240102	194900	729045830	15940	15940	15940	15940	0
64	20240102	194800	729045830	15940	15940	15940	15940	0
65	20240102	194700	729045830	15940	15940	15940	15940	0
66	20240102	194600	729045830	15940	15940	15940	15940	0
67	20240102	194500	729045830	15940	15940	15940	15940	0
68	20240102	194400	729045830	15940	15940	15940	15940	0
69	20240102	194300	729045830	15940	15940	15940	15940	0
70	20240102	194200	729045830	15940	15940	15940	15940	0
71	20240102	194100	729045830	15940	15940	15940	15940	0
72	20240102	194000	729045830	15940	15940	15940	15940	0
73	20240102	193900	729045830	15940	15940	15940	15940	0
74	20240102	193800	729045830	15940	15940	15940	15940	0
75	20240102	193700	729045830	15940	15940	15940	15940	0
76	20240102	193600	729045830	15940	15940	15940	15940	0
77	20240102	193500	729045830	15940	15940	15940	15940	0
78	20240102	193400	729045830	15940	15940	15940	15940	0
79	20240102	193300	729045830	15940	15940	15940	15940	0
80	20240102	193200	729045830	15940	15940	15940	15940	0
81	20240102	193100	729045830	15940	15940	15940	15940	0
82	20240102	193000	729045830	15940	15940	15940	15940	0
83	20240102	192900	729045830	15940	15940	15940	15940	0
84	20240102	192800	729045830	15940	15940	15940	15940	0
85	20240102	192700	729045830	15940	15940	15940	15940	0
86	20240102	192600	729045830	15940	15940	15940	15940	0
87	20240102	192500	729045830	15940	15940	15940	15940	0
88	20240102	192400	729045830	15940	15940	15940	15940	0
89	20240102	192300	729045830	15940	15940	15940	15940	0
90	20240102	192200	729045830	15940	15940	15940	15940	0
91	20240102	192100	729045830	15940	15940	15940	15940	0
92	20240102	192000	729045830	15940	15940	15940	15940	1096
93	20240102	191900	729045830	15940	15940	15940	15940	0
94	20240102	191800	729045830	15940	15940	15940	15940	0
95	20240102	191700	729045830	15940	15940	15940	15940	0
96	20240102	191600	729045830	15940	15940	15940	15940	0
97	20240102	191500	729045830	15940	15940	15940	15940	0
98	20240102	191400	729045830	15940	15940	15940	15940	0
99	20240102	191300	729045830	15940	15940	15940	15940	0
100	20240102	191200	729045830	15940	15940	15940	15940	0
101	20240102	191100	729045830	15940	15940	15940	15940	0
102	20240102	191000	729045830	15940	15940	15940	15940	0
103	20240102	190900	729045830	15940	15940	15940	15940	0
104	20240102	190800	729045830	15940	15940	15940	15940	0
105	20240102	190700	729045830	15940	15940	15940	15940	0
106	20240102	190600	729045830	15940	15940	15940	15940	0
107	20240102	190500	729045830	15940	15940	15940	15940	0
108	20240102	190400	729045830	15940	15940	15940	15940	0
109	20240102	190300	729045830	15940	15940	15940	15940	0
110	20240102	190200	729045830	15940	15940	15940	15940	0
111	20240102	190100	729045830	15940	15940	15940	15940	0
112	20240102	190000	729045830	15940	15940	15940	15940	0
113	20240102	185900	729045830	15940	15940	15940	15940	0
114	20240102	185800	729045830	15940	15940	15940	15940	0
115	20240102	185700	729045830	15940	15940	15940	15940	0
116	20240102	185600	729045830	15940	15940	15940	15940	0
117	20240102	185500	729045830	15940	15940	15940	15940	0
118	20240102	185400	729045830	15940	15940	15940	15940	0
119	20240102	185300	729045830	15940	15940	15940	15940	0
120	20240102	185200	729045830	15940	15940	15940	15940	0
121	20240102	185100	729045830	15940	15940	15940	15940	0
122	20240102	185000	729045830	15940	15940	15940	15940	1096
123	20240102	184900	729045830	15940	15940	15940	15940	0
124	20240102	184800	729045830	15940	15940	15940	15940	0
125	20240102	184700	729045830	15940	15940	15940	15940	0
126	20240102	184600	729045830	15940	15940	15940	15940	0
127	20240102	184500	729045830	15940	15940	15940	15940	0
128	20240102	184400	729045830	15940	15940	15940	15940	0
129	20240102	184300	729045830	15940	15940	15940	15940	0
130	20240102	184200	729045830	15940	15940	15940	15940	0
131	20240102	184100	729045830	15940	15940	15940	15940	0
132	20240102	184000	729045830	15940	15940	15940	15940	0
133	20240102	183900	729045830	15940	15940	15940	15940	0
134	20240102	183800	729045830	15940	15940	15940	15940	0
135	20240102	183700	729045830	15940	15940	15940	15940	0
136	20240102	183600	729045830	15940	15940	15940	15940	0
137	20240102	183500	729045830	15940	15940	15940	15940	0
138	20240102	183400	729045830	15940	15940	15940	15940	0
139	20240102	183300	729045830	15940	15940	15940	15940	0
140	20240102	183200	729045830	15940	15940	15940	15940	0
141	20240102	183100	729045830	15940	15940	15940	15940	0
142	20240102	183000	729045830	15940	15940	15940	15940	0
143	20240102	182900	729045830	15940	15940	15940	15940	0
144	20240102	182800	729045830	15940	15940	15940	15940	0
145	20240102	182700	729045830	15940	15940	15940	15940	0
146	20240102	182600	729045830	15940	15940	15940	15940	0
147	20240102	182500	729045830	15940	15940	15940	15940	0
148	20240102	182400	729045830	15940	15940	15940	15940	0
149	20240102	182300	729045830	15940	15940	15940	15940	0
150	20240102	182200	729045830	15940	15940	15940	15940	0
151	20240102	182100	729045830	15940	15940	15940	15940	0
152	20240102	182000	729045830	15940	15940	15940	15940	1096
153	20240102	181900	729045830	15940	15940	15940	15940	0
154	20240102	181800	729045830	15940	15940	15940	15940	0
155	20240102	181700	729045830	15940	15940	15940	15940	0
156	20240102	181600	729045830	15940	15940	15940	15940	0
157	20240102	181500	729045830	15940	15940	15940	15940	0
158	20240102	181400	729045830	15940	15940	15940	15940	0
159	20240102	181300	729045830	15940	15940	15940	15940	0
160	20240102	181200	729045830	15940	15940	15940	15940	0
161	20240102	181100	729045830	15940	15940	15940	15940	0
162	20240102	181000	729045830	15940	15940	15940	15940	0
163	20240102	180900	729045830	15940	15940	15940	15940	0
164	20240102	180800	729045830	15940	15940	15940	15940	0
165	20240102	180700	729045830	15940	15940	15940	15940	0
166	20240102	180600	729045830	15940	15940	15940	15940	0
167	20240102	180500	729045830	15940	15940	15940	15940	0
168	20240102	180400	729045830	15940	15940	15940	15940	0
169	20240102	180300	729045830	15940	15940	15940	15940	0
170	20240102	180200	729045830	15940	15940	15940	15940	0
171	20240102	180100	729045830	15940	15940	15940	15940	0
172	20240102	180000	729045830	15940	15940	15940	15940	0
173	20240102	175900	729045830	15940	15940	15940	15940	0
174	20240102	175800	729045830	15940	15940	15940	15940	0
175	20240102	175700	729045830	15940	15940	15940	15940	0
176	20240102	175600	729045830	15940	15940	15940	15940	0
177	20240102	175500	729045830	15940	15940	15940	15940	0
178	20240102	175400	729045830	15940	15940	15940	15940	0
179	20240102	175300	729045830	15940	15940	15940	15940	0
180	20240102	175200	729045830	15940	15940	15940	15940	0
181	20240102	175100	729045830	15940	15940	15940	15940	0
182	20240102	175000	729045830	15940	15940	15940	15940	1096
183	20240102	174900	729045830	15940	15940	15940	15940	0
184	20240102	174800	729045830	15940	15940	15940	15940	0
185	20240102	174700	729045830	15940	15940	15940	15940	0
186	20240102	174600	729045830	15940	15940	15940	15940	0
187	20240102	174500	729045830	15940	15940	15940	15940	0
188	20240102	174400	729045830	15940	15940	15940	15940	0
189	20240102	174300	729045830	15940	15940	15940	15940	0
190	20240102	174200	729045830	15940	15940	15940	15940	0
191	20240102	174100	729045830	15940	15940	15940	15940	0
192	20240102	174000	729045830	15940	15940	15940	15940	0
193	20240102	173900	729045830	15940	15940	15940	15940	0
194	20240102	173800	729045830	15940	15940	15940	15940	0
195	20240102	173700	729045830	15940	15940	15940	15940	0
196	20240102	173600	729045830	15940	15940	15940	15940	0
197	20240102	173500	729045830	15940	15940	15940	15940	0
198	20240102	173400	729045830	15940	15940	15940	15940	0
199	20240102	173300	729045830	15940	15940	15940	15940	0
200	20240102	173200	729045830	15940	15940	15940	15940	0
201	20240102	173100	729045830	15940	15940	15940	15940	0
202	20240102	173000	729045830	15940	15940	15940	15940	0
203	20240102	172900	729045830	15940	15940	15940	15940	0
204	20240102	172800	729045830	15940	15940	15940	15940	0
205	20240102	172700	729045830	15940	15940	15940	15940	0
206	20240102	172600	729045830	15940	15940	15940	15940	0
207	20240102	172500	729045830	15940	15940	15940	15940	0
208	20240102	172400	729045830	15940	15940	15940	15940	0
209	20240102	172300	729045830	15940	15940	15940	15940	0
210	20240102	172200	729045830	15940	15940	15940	15940	0
211	20240102	172100	729045830	15940	15940	15940	15940	0
212	20240102	172000	729045830	15940	15940	15940	15940	1096
213	20240102	171900	729045830	15940	15940	15940	15940	0
214	20240102	171800	729045830	15940	15940	15940	15940	0
215	20240102	171700	729045830	15940	15940	15940	15940	0
216	20240102	171600	729045830	15940	15940	15940	15940	0
217	20240102	171500	729045830	15940	15940	15940	15940	0
218	20240102	171400	729045830	15940	15940	15940	15940	0
219	20240102	171300	729045830	15940	15940	15940	15940	0
220	20240102	171200	729045830	15940	15940	15940	15940	0
221	20240102	171100	729045830	15940	15940	15940	15940	0
222	20240102	171000	729045830	15940	15940	15940	15940	0
223	20240102	170900	729045830	15940	15940	15940	15940	0
224	20240102	170800	729045830	15940	15940	15940	15940	0
225	20240102	170700	729045830	15940	15940	15940	15940	0
226	20240102	170600	729045830	15940	15940	15940	15940	0
227	20240102	170500	729045830	15940	15940	15940	15940	0
228	20240102	170400	729045830	15940	15940	15940	15940	0
229	20240102	170300	729045830	15940	15940	15940	15940	0
230	20240102	170200	729045830	15940	15940	15940	15940	0
231	20240102	170100	729045830	15940	15940	15940	15940	0
232	20240102	170000	729045830	15940	15940	15940	15940	0
233	20240102	165900	729045830	15940	15940	15940	15940	0
234	20240102	165800	729045830	15940	15940	15940	15940	0
235	20240102	165700	729045830	15940	15940	15940	15940	0
236	20240102	165600	729045830	15940	15940	15940	15940	0
237	20240102	165500	729045830	15940	15940	15940	15940	0
238	20240102	165400	729045830	15940	15940	15940	15940	0
239	20240102	165300	729045830	15940	15940	15940	15940	0
240	20240102	165200	729045830	15940	15940	15940	15940	0
241	20240102	165100	729045830	15940	15940	15940	15940	0
242	20240102	165000	729045830	15940	15940	15940	15940	1096
243	20240102	164900	729045830	15940	15940	15940	15940	0
244	20240102	164800	729045830	15940	15940	15940	15940	0
245	20240102	164700	729045830	15940	15940	15940	15940	0
246	20240102	164600	729045830	15940	15940	15940	15940	0
247	20240102	164500	729045830	15940	15940	15940	15940	0
248	20240102	164400	729045830	15940	15940	15940	15940	0
249	20240102	164300	729045830	15940	15940	15940	15940	0
250	20240102	164200	729045830	15940	15940	15940	15940	0
251	20240102	164100	729045830	15940	15940	15940	15940	0
252	20240102	164000	729045830	15940	15940	15940	15940	0
253	20240102	163900	729045830	15940	15940	15940	15940	0
254	20240102	163800	729045830	15940	15940	15940	15940	0
255	20240102	163700	729045830	15940	15940	15940	15940	0
256	20240102	163600	729045830	15940	15940	15940	15940	0
257	20240102	163500	729045830	15940	15940	15940	15940	0
258	20240102	163400	729045830	15940	15940	15940	15940	0
259	20240102	163300	729045830	15940	15940	15940	15940	0
260	20240102	163200	729045830	15940	15940	15940	15940	0
261	20240102	163100	729045830	15940	15940	15940	15940	0
262	20240102	163000	729045830	15940	15940	15940	15940	0
263	20240102	162900	729045830	15940	15940	15940	15940	0
264	20240102	162800	729045830	15940	15940	15940	15940	0
265	20240102	162700	729045830	15940	15940	15940	15940	0
266	20240102	162600	729045830	15940	15940	15940	15940	0
267	20240102	162500	729045830	15940	15940	15940	15940	0
268	20240102	162400	729045830	15940	15940	15940	15940	0
269	20240102	162300	729045830	15940	15940	15940	15940	0
270	20240102	162200	729045830	15940	15940	15940	15940	0
271	20240102	162100	729045830	15940	15940	15940	15940	0
272	20240102	162000	729045830	15940	15940	15940	15940	1096
273	20240102	161900	729045830	15940	15940	15940	15940	0
274	20240102	161800	729045830	15940	15940	15940	15940	0
275	20240102	161700	729045830	15940	15940	15940	15940	0
276	20240102	161600	729045830	15940	15940	15940	15940	0
277	20240102	161500	729045830	15940	15940	15940	15940	0
278	20240102	161400	729045830	15940	15940	15940	15940	0
279	20240102	161300	729045830	15940	15940	15940	15940	0
280	20240102	161200	729045830	15940	15940	15940	15940	0
281	20240102	161100	729045830	15940	15940	15940	15940	0
282	20240102	161000	729045830	15940	15940	15940	15940	0
283	20240102	160900	729045830	15940	15940	15940	15940	0
284	20240102	160800	729045830	15940	15940	15940	15940	0
285	20240102	160700	729045830	15940	15940	15940	15940	0
286	20240102	160600	729045830	15940	15940	15940	15940	0
287	20240102	160500	729045830	15940	15940	15940	15940	0
288	20240102	160400	729045830	15940	15940	15940	15940	0
289	20240102	160300	729045830	15940	15940	15940	15940	0
290	20240102	160200	729045830	15940	15940	15940	15940	0
291	20240102	160100	729045830	15940	15940	15940	15940	0
292	20240102	160000	729045830	15940	15940	15940	15940	0
293	20240102	155900	729045830	15940	15940	15940	15940	0
294	20240102	155800	729045830	15940	15940	15940	15940	0
295	20240102	155700	729045830	15940	15940	15940	15940	0
296	20240102	155600	729045830	15940	15940	15940	15940	0
297	20240102	155500	729045830	15940	15940	15940	15940	0
298	20240102	155400	729045830	15940	15940	15940	15940	0
299	20240102	155300	729045830	15940	15940	15940	15940	0
300	20240102	155200	729045830	15940	15940	15940	15940	0
301	20240102	155100	729045830	15940	15940	15940	15940	0
302	20240102	155000	729045830	15940	15940	15940	15940	1096
303	20240102	154900	729045830	15940	15940	15940	15940	0
304	20240102	154800	729045830	15940	15940	15940	15940	0
305	20240102	154700	729045830	15940	15940	15940	15940	0
306	20240102	154600	729045830	15940	15940	15940	15940	0
307	20240102	154500	729045830	15940	15940	15940	15940	0
308	20240102	154400	729045830	15940	15940	15940	15940	0
309	20240102	154300	729045830	15940	15940	15940	15940	0
310	20240102	154200	729045830	15940	15940	15940	15940	0
311	20240102	154100	729045830	15940	15940	15940	15940	0
312	20240102	154000	729045830	15940	15940	15940	15940	0
313	20240102	153900	729045830	15940	15940	15940	15940	0
314	20240102	153800	729045830	15940	15940	15940	15940	0
315	20240102	153700	729045830	15940	15940	15940	15940	0
316	20240102	153600	729045830	15940	15940	15940	15940	0
317	20240102	153500	729045830	15940	15940	15940	15940	0
318	20240102	153400	729045830	15940	15940	15940	15940	0
319	20240102	153300	729045830	15940	15940	15940	15940	0
320	20240102	153200	729045830	15940	15940	15940	15940	0
321	20240102	153100	729045830	15940	15940	15940	15940	0
322	20240102	153000	729045830	15940	15940	15940	15940	1096
323	20240102	152900	711575590	15960	15960	15960	15960	0
324	20240102	152800	711575590	15960	15960	15960	15960	0
325	20240102	152700	711575590	15960	15960	15960	15960	0
326	20240102	152600	711575590	15960	15960	15960	15960	0
327	20240102	152500	711575590	15960	15960	15960	15960	0
328	20240102	152400	711575590	15960	15960	15960	15960	0
329	20240102	152300	711575590	15960	15960	15960	15960	0
330	20240102	152200	711575590	15960	15960	15960	15960	0
331	20240102	152100	711575590	15960	15960	15960	15960	0
332	20240102	152000	711575590	15960	15960	15960	15960	0
333	20240102	151900	711575590	15960	15960	15960	15960	1
334	20240102	151800	711559630	15950	15940	15950	15940	277
335	20240102	151700	707143710	15940	15970	15970	15940	753
336	20240102	151600	695132740	15980	15970	15980	15970	39
337	20240102	151500	694509580	15970	15970	15970	15970	19
338	20240102	151400	694206150	15970	15970	15970	15970	19
339	20240102	151300	693902720	15970	15970	15970	15970	55
340	20240102	151200	693024370	15970	15970	15970	15970	13
341	20240102	151100	692816760	15970	15970	15970	15970	19
342	20240102	151000	692513330	15970	15970	15980	15960	237
343	20240102	150900	688729990	15980	15980	15980	15980	0
344	20240102	150800	688729990	15980	15980	15980	15980	20
345	20240102	150700	688410390	15970	15980	15980	15950	256
346	20240102	150600	684324300	15980	15980	15980	15980	0
347	20240102	150500	684324300	15980	15980	15980	15980	19
348	20240102	150400	684020680	15970	15970	15970	15960	167
349	20240102	150300	681354120	15970	15980	15980	15970	51
350	20240102	150200	680539460	15980	15970	15980	15970	7
351	20240102	150100	680427660	15970	15960	15970	15960	74
352	20240102	150000	679246430	15970	15980	15980	15970	20
353	20240102	145900	678927020	15980	15970	15980	15960	259
354	20240102	145800	674792790	15970	15970	15970	15960	154
355	20240102	145700	672334790	15970	15980	15980	15970	79
356	20240102	145600	671072950	15970	15970	15970	15970	11
357	20240102	145500	670897280	15960	15970	15970	15960	51
358	20240102	145400	670083310	15970	15970	15970	15970	86
359	20240102	145300	668709890	15970	15980	15980	15970	121
360	20240102	145200	666776320	15990	15990	15990	15990	43
361	20240102	145100	666088750	15990	15990	15990	15990	55
362	20240102	145000	665209300	15990	15990	16000	15990	189
363	20240102	144900	662185520	16000	16000	16000	16000	0
364	20240102	144800	662185520	16000	16020	16020	16000	72
365	20240102	144700	661033000	16020	16020	16020	16020	1
366	20240102	144600	661016980	16020	16020	16020	16020	19
367	20240102	144500	660712600	16020	16020	16020	16020	57
368	20240102	144400	659799460	16010	16020	16020	16010	45
369	20240102	144300	659078990	16020	16020	16020	16020	19
370	20240102	144200	658774610	16010	16010	16010	16010	1
371	20240102	144100	658758600	16000	16020	16020	16000	119
372	20240102	144000	656853620	16010	16010	16010	16010	0
373	20240102	143900	656853620	16010	16010	16010	16010	4
374	20240102	143800	656789580	16010	16020	16020	16010	58
375	20240102	143700	655860810	16010	16010	16010	16010	0
376	20240102	143600	655860810	16010	16020	16020	16010	76
377	20240102	143500	654643740	16030	16030	16030	16020	118
378	20240102	143400	652753180	16020	16020	16020	16020	28
379	20240102	143300	652304620	16020	16020	16020	16020	0
380	20240102	143200	652304620	16020	16020	16020	16020	70
381	20240102	143100	651183220	16030	16020	16030	16020	27
382	20240102	143000	650750490	16020	16020	16020	16020	19
383	20240102	142900	650446110	16020	16020	16020	16020	0
384	20240102	142800	650446110	16020	16030	16030	16020	110
385	20240102	142700	648683720	16030	16030	16030	16030	38
386	20240102	142600	648074580	16020	16020	16020	16020	40
387	20240102	142500	647433780	16010	16020	16020	16010	58
388	20240102	142400	646505170	16020	16020	16020	16020	16
389	20240102	142300	646248850	16010	16010	16010	16010	23
390	20240102	142200	645880620	16010	16010	16010	16000	75
391	20240102	142100	644680420	16020	16020	16020	16020	20
392	20240102	142000	644360020	16000	16010	16010	16000	1028
393	20240102	141900	627903400	16010	16020	16020	16010	62
394	20240102	141800	626910590	16010	16010	16010	16010	201
395	20240102	141700	623692580	16020	16020	16020	16020	57
396	20240102	141600	622779440	16010	16030	16030	16010	161
397	20240102	141500	620199470	16020	16000	16020	16000	1640
398	20240102	141400	593949510	15990	15990	15990	15990	0
399	20240102	141300	593949510	15990	15990	15990	15990	20
400	20240102	141200	593629710	15990	16000	16000	15990	113
401	20240102	141100	591822650	16000	16000	16000	16000	0
402	20240102	141000	591822650	16000	16000	16000	16000	1
403	20240102	140900	591806650	15990	16000	16000	15990	156
404	20240102	140800	589311630	16000	16000	16000	16000	19
405	20240102	140700	589007630	15980	15980	15980	15980	0
406	20240102	140600	589007630	15980	15980	15980	15980	98
407	20240102	140500	587441590	15990	15980	15990	15980	21
408	20240102	140400	587105810	15990	15990	15990	15990	38
409	20240102	140300	586498190	15990	15980	15990	15980	74
410	20240102	140200	585315480	15980	15980	15990	15980	372
411	20240102	140100	579369420	15970	15970	15970	15970	56
412	20240102	140000	578475100	15980	15980	15980	15980	32
413	20240102	135900	577963740	15990	15990	15990	15990	19
414	20240102	135800	577659930	15980	15980	15980	15970	29
415	20240102	135700	577196520	15980	15980	15980	15980	20
416	20240102	135600	576876920	15980	15990	15990	15980	22
417	20240102	135500	576525210	16000	16000	16000	16000	57
418	20240102	135400	575613210	15990	15990	15990	15990	14
419	20240102	135300	575389350	15980	15980	15980	15980	115
420	20240102	135200	573551650	15980	15980	15980	15980	19
421	20240102	135100	573248030	15980	15980	15980	15980	19
422	20240102	135000	572944410	15970	15970	15970	15970	120
423	20240102	134900	571028010	15970	15970	15970	15970	25
424	20240102	134800	570628760	15970	15970	15970	15970	1
425	20240102	134700	570612790	15950	15970	15970	15950	359
426	20240102	134600	564883660	15990	15990	15990	15990	0
427	20240102	134500	564883660	15990	15990	15990	15990	1
428	20240102	134400	564867670	15920	15990	15990	15920	2384
429	20240102	134300	526885030	16000	16000	16000	16000	19
430	20240102	134200	526581030	15990	15990	15990	15990	0
431	20240102	134100	526581030	15990	15990	15990	15990	31
432	20240102	134000	526085340	15990	16000	16000	15990	86
433	20240102	133900	524710010	15990	15990	15990	15990	17
434	20240102	133800	524438180	15990	15990	15990	15990	0
435	20240102	133700	524438180	15990	16000	16000	15990	64
436	20240102	133600	523414440	16000	16000	16000	16000	19
437	20240102	133500	523110440	16000	16000	16000	16000	19
438	20240102	133400	522806440	16000	16000	16000	16000	60
439	20240102	133300	521846440	16000	16000	16000	16000	20
440	20240102	133200	521526440	16000	16000	16000	16000	19
441	20240102	133100	521222440	15990	16000	16000	15990	59
442	20240102	133000	520278990	16010	16010	16010	16010	86
443	20240102	132900	518902130	16010	16010	16010	16010	37
444	20240102	132800	518309760	16010	16010	16010	16000	340
445	20240102	132700	512868920	16010	16010	16010	16010	0
446	20240102	132600	512868920	16010	16010	16010	16010	19
447	20240102	132500	512564730	16010	16010	16010	16010	19
448	20240102	132400	512260540	16000	16000	16000	16000	57
449	20240102	132300	511348540	16000	16000	16000	16000	54
450	20240102	132200	510484540	16000	15990	16000	15990	38
451	20240102	132100	509876730	15990	16000	16000	15990	299
452	20240102	132000	505093520	16000	16000	16000	16000	1
453	20240102	131900	505077520	16000	16000	16000	16000	189
454	20240102	131800	502053520	16000	16020	16020	16000	100
455	20240102	131700	500453030	16010	16000	16010	16000	18
456	20240102	131600	500164950	16000	16000	16000	16000	0
457	20240102	131500	500164950	16000	16000	16000	16000	88
458	20240102	131400	498756950	16010	16010	16010	16010	33
459	20240102	131300	498228620	16000	16000	16000	16000	0
460	20240102	131200	498228620	16000	16010	16010	16000	57
461	20240102	131100	497316480	16010	16010	16010	16010	43
462	20240102	131000	496628050	15990	15990	15990	15990	0
463	20240102	130900	496628050	15990	15990	15990	15990	0
464	20240102	130800	496628050	15990	15980	15990	15980	18
465	20240102	130700	496340400	15980	15980	15980	15980	3
466	20240102	130600	496292460	15970	15970	15970	15970	21
467	20240102	130500	495957090	15960	15970	15970	15960	77
468	20240102	130400	494727950	15980	15980	15980	15980	19
469	20240102	130300	494424330	15970	15960	15970	15960	18
470	20240102	130200	494136880	15950	15960	15960	15950	97
471	20240102	130100	492589310	15970	15960	15970	15960	29
472	20240102	130000	492126280	15970	15970	15970	15970	19
473	20240102	125900	491822850	15960	15970	15970	15960	68
474	20240102	125800	490737380	15970	15970	15970	15970	0
475	20240102	125700	490737380	15970	15960	15970	15960	55
476	20240102	125600	489859390	15960	15960	15970	15960	206
477	20240102	125500	486571620	15960	15960	15960	15960	20
478	20240102	125400	486252420	15950	15950	15950	15950	12
479	20240102	125300	486061020	15950	15940	15950	15940	13
480	20240102	125200	485853720	15940	15960	15960	15940	126
481	20240102	125100	483844170	15950	15950	15950	15950	2
482	20240102	125000	483812270	15940	15940	15940	15940	0
483	20240102	124900	483812270	15940	15930	15940	15920	597
484	20240102	124800	474301060	15930	15930	15930	15920	26
485	20240102	124700	473886890	15930	15930	15930	15930	0
486	20240102	124600	473886890	15930	15920	15930	15920	155
487	20240102	124500	471418720	15930	15930	15930	15930	20
488	20240102	124400	471100120	15920	15930	15930	15920	221
489	20240102	124300	467581610	15920	15920	15920	15910	343
490	20240102	124200	462121480	15920	15920	15920	15920	49
491	20240102	124100	461341400	15920	15920	15920	15920	50
492	20240102	124000	460545400	15910	15930	15940	15910	582
493	20240102	123900	451278890	15930	15930	15930	15930	94
494	20240102	123800	449781470	15910	15910	15910	15910	0
495	20240102	123700	449781470	15910	15960	15960	15910	220
496	20240102	123600	446278650	15960	15970	15970	15960	34
497	20240102	123500	445735730	15970	15960	15970	15960	52
498	20240102	123400	444905620	15960	15960	15960	15960	19
499	20240102	123300	444602380	15960	15970	15970	15960	11
500	20240102	123200	444426740	15970	15960	15970	15960	46
501	20240102	123100	443692470	15960	15960	15960	15960	20
502	20240102	123000	443373270	15950	15960	15960	15950	67
503	20240102	122900	442304430	15950	15950	15950	15950	4
504	20240102	122800	442240630	15950	15940	15950	15910	283
505	20240102	122700	437735010	15950	15960	15960	15950	100
506	20240102	122600	436139640	15950	15960	15960	15950	20
507	20240102	122500	435820450	15950	15950	15950	15950	0
508	20240102	122400	435820450	15950	15960	15960	15950	61
509	20240102	122300	434847320	15970	15960	15970	15960	2
510	20240102	122200	434815390	15980	15990	15990	15980	49
511	20240102	122100	434032220	15990	15990	15990	15990	42
512	20240102	122000	433360640	15990	16010	16010	15990	55
513	20240102	121900	432480620	16000	16010	16010	16000	40
514	20240102	121800	431840230	16010	15990	16010	15990	3
515	20240102	121700	431792220	16000	16020	16020	16000	59
516	20240102	121600	430847300	16030	16020	16030	16020	24
517	20240102	121500	430462630	16020	16030	16030	16020	23
518	20240102	121400	430093980	16030	16040	16040	16030	56
519	20240102	121300	429196120	16040	16030	16040	16030	19
520	20240102	121200	428891540	16030	16050	16050	16030	2
521	20240102	121100	428859460	16060	16070	16070	16060	47
522	20240102	121000	428104560	16070	16070	16070	16060	32
523	20240102	120900	427590330	16080	16080	16080	16080	0
524	20240102	120800	427590330	16080	16110	16110	16080	152
525	20240102	120700	425142940	16110	16110	16110	16110	0
526	20240102	120600	425142940	16110	16110	16110	16110	20
527	20240102	120500	424820740	16110	16100	16110	16100	567
528	20240102	120400	415691610	16110	16120	16120	16110	29
529	20240102	120300	415224230	16120	16120	16120	16120	39
530	20240102	120200	414595550	16130	16130	16130	16130	19
531	20240102	120100	414289080	16120	16110	16120	16110	101
532	20240102	120000	412661060	16110	16110	16110	16110	31
533	20240102	115900	412161650	16110	16080	16110	16080	914
534	20240102	115800	397454870	16080	16080	16080	16080	62
535	20240102	115700	396457910	16080	16070	16080	16070	91
536	20240102	115600	394994870	16070	16070	16070	16070	0
537	20240102	115500	394994870	16070	16070	16070	16070	74
538	20240102	115400	393805690	16070	16070	16070	16070	175
539	20240102	115300	390993440	16070	16070	16070	16070	20
540	20240102	115200	390672040	16070	16070	16070	16070	99
541	20240102	115100	389081110	16080	16070	16080	16070	60
542	20240102	115000	388116360	16070	16070	16070	16070	19
543	20240102	114900	387811030	16070	16070	16070	16070	0
544	20240102	114800	387811030	16070	16090	16090	16070	57
545	20240102	114700	386894280	16090	16090	16090	16090	0
546	20240102	114600	386894280	16090	16030	16090	16030	219
547	20240102	114500	383381840	16020	16030	16030	16020	63
548	20240102	114400	382372380	16030	16030	16030	16030	9
549	20240102	114300	382228110	16040	16030	16040	16030	32
550	20240102	114200	381714960	16020	16030	16030	16020	94
551	20240102	114100	380208570	16040	16040	16040	16040	1
552	20240102	114000	380192530	16030	16030	16030	16030	54
553	20240102	113900	379326910	16020	16020	16030	16020	47
554	20240102	113800	378573520	16010	16010	16010	16010	0
555	20240102	113700	378573520	16010	15990	16010	15990	13
556	20240102	113600	378365410	15970	15970	15970	15960	101
557	20240102	113500	376752990	15980	15970	15980	15970	43
558	20240102	113400	376065880	15960	15960	15960	15960	0
559	20240102	113300	376065880	15960	15970	15970	15960	24
560	20240102	113200	375682650	15970	15980	15990	15970	393
561	20240102	113100	369405750	15970	15970	15970	15970	50
562	20240102	113000	368607250	15970	15970	15970	15970	0
563	20240102	112900	368607250	15970	15930	15970	15930	891
564	20240102	112800	354394670	15930	15930	15930	15930	0
565	20240102	112700	354394670	15930	15930	15930	15930	1
566	20240102	112600	354378740	15790	15930	15930	15790	1991
567	20240102	112500	322893600	15930	15890	15930	15890	338
568	20240102	112400	317512640	15880	15840	15880	15840	246
569	20240102	112300	313610070	15790	15790	15790	15790	0
570	20240102	112200	313610070	15790	15820	15820	15790	313
571	20240102	112100	308664860	15850	15820	15850	15820	256
572	20240102	112000	304611380	15810	15800	15810	15800	272
573	20240102	111900	300312900	15800	15800	15800	15800	19
574	20240102	111800	300012700	15790	15800	15800	15790	75
575	20240102	111700	298828250	15790	15790	15790	15790	0
576	20240102	111600	298828250	15790	15790	15790	15790	95
577	20240102	111500	297328200	15780	15780	15780	15780	48
578	20240102	111400	296570760	15770	15770	15780	15770	155
579	20240102	111300	294126220	15770	15790	15790	15770	299
580	20240102	111200	289409480	15780	15780	15780	15780	134
581	20240102	111100	287294960	15780	15780	15780	15780	19
582	20240102	111000	286995140	15780	15800	15810	15780	206
583	20240102	110900	283743110	15800	15800	15800	15800	7
584	20240102	110800	283632510	15780	15800	15800	15780	829
585	20240102	110700	270549650	15810	15810	15810	15800	93
586	20240102	110600	269079870	15820	15820	15820	15820	0
587	20240102	110500	269079870	15820	15800	15820	15800	1979
588	20240102	110400	237811590	15790	15830	15830	15780	692
589	20240102	110300	226875570	15820	15820	15820	15820	2
590	20240102	110200	226843930	15810	15820	15830	15810	390
591	20240102	110100	220676040	15820	15820	15820	15820	122
592	20240102	110000	218746000	15820	15840	15840	15820	189
593	20240102	105900	215754680	15830	15830	15830	15830	50
594	20240102	105800	214963180	15830	15830	15830	15830	108
595	20240102	105700	213253540	15840	15860	15860	15830	153
596	20240102	105600	210830560	15870	15870	15870	15870	59
597	20240102	105500	209894230	15880	15870	15880	15870	20
598	20240102	105400	209576820	15870	15880	15880	15870	49
599	20240102	105300	208798940	15890	15890	15890	15890	57
600	20240102	105200	207893210	15890	15890	15890	15890	19
601	20240102	105100	207591300	15890	15900	15900	15890	39
602	20240102	105000	206971210	15900	15900	15900	15900	0
603	20240102	104900	206971210	15900	15910	15910	15900	655
604	20240102	104800	196556280	15920	15880	15920	15880	436
605	20240102	104700	189625270	15900	15900	15900	15900	4
606	20240102	104600	189561670	15900	15900	15900	15900	0
607	20240102	104500	189561670	15900	15850	15900	15840	790
608	20240102	104400	177032600	15860	15880	15880	15860	56
609	20240102	104300	176143790	15880	15870	15880	15870	20
610	20240102	104200	175826290	15870	15870	15880	15870	12
611	20240102	104100	175635750	15860	15900	15900	15860	130
612	20240102	104000	173573120	15890	15890	15890	15890	2
613	20240102	103900	173541340	15890	15890	15890	15890	1
614	20240102	103800	173525450	15900	15890	15910	15890	1044
615	20240102	103700	156925500	15880	15880	15880	15880	11
616	20240102	103600	156750820	15850	15880	15900	15850	29
617	20240102	103500	156290310	15880	15900	15900	15880	36
618	20240102	103400	155718470	15900	15910	15920	15900	2559
619	20240102	103300	115017560	15910	15920	15920	15910	206
620	20240102	103200	111738970	15940	15960	15960	15940	1115
621	20240102	103100	93953650	15970	15970	15970	15970	106
622	20240102	103000	92260830	15970	15970	15970	15970	0
623	20240102	102900	92260830	15970	15970	15970	15970	7
624	20240102	102800	92149040	15970	15980	15980	15970	48
625	20240102	102700	91382430	15990	15990	15990	15990	5
626	20240102	102600	91302480	15980	15980	15980	15980	22
627	20240102	102500	90950920	15980	15990	15990	15970	85
628	20240102	102400	89592650	15990	15990	15990	15990	2
629	20240102	102300	89560670	15990	15990	15990	15990	35
630	20240102	102200	89001020	15980	15990	15990	15980	257
631	20240102	102100	84893600	16000	16000	16000	16000	0
632	20240102	102000	84893600	16000	16000	16000	16000	237
633	20240102	101900	81101600	16000	16000	16000	15990	469
634	20240102	101800	73597720	16010	16010	16010	16010	19
635	20240102	101700	73293530	16000	16000	16000	16000	0
636	20240102	101600	73293530	16000	16000	16000	16000	113
637	20240102	101500	71485530	16000	16000	16000	15990	841
638	20240102	101400	58029540	15990	16000	16000	15990	42
639	20240102	101300	57357570	16010	16010	16010	16010	3
640	20240102	101200	57309540	16010	16020	16020	16000	695
641	20240102	101100	46181960	16070	16070	16070	16070	5
642	20240102	101000	46101610	16070	16080	16080	16070	22
643	20240102	100900	45747950	16010	16010	16010	16010	43
644	20240102	100800	45059520	16010	16010	16010	16010	0
645	20240102	100700	45059520	16010	16010	16010	16010	0
646	20240102	100600	45059520	16010	16140	16140	16010	47
647	20240102	100500	44306530	16130	16130	16130	16130	1
648	20240102	100400	44290400	16000	16020	16020	16000	1719
649	20240102	100300	16770340	16010	16010	16010	16010	0
650	20240102	100200	16770340	16010	16010	16010	16010	0
651	20240102	100100	16770340	16010	16060	16060	16010	386
652	20240102	100000	10585930	16060	16060	16200	16050	659