KissMeData/192400/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	203500	748308050	15920	15920	15920	15920	2212
3	20240103	203400	748308050	15920	15920	15920	15920	0
4	20240103	203300	748308050	15920	15920	15920	15920	0
5	20240103	203200	748308050	15920	15920	15920	15920	0
6	20240103	203100	748308050	15920	15920	15920	15920	0
7	20240103	203000	748308050	15920	15920	15920	15920	0
8	20240103	202900	748308050	15920	15920	15920	15920	0
9	20240103	202800	748308050	15920	15920	15920	15920	0
10	20240103	202700	748308050	15920	15920	15920	15920	0
11	20240103	202600	748308050	15920	15920	15920	15920	0
12	20240103	202500	748308050	15920	15920	15920	15920	0
13	20240103	202400	748308050	15920	15920	15920	15920	0
14	20240103	202300	748308050	15920	15920	15920	15920	0
15	20240103	202200	748308050	15920	15920	15920	15920	0
16	20240103	202100	748308050	15920	15920	15920	15920	0
17	20240103	202000	748308050	15920	15920	15920	15920	0
18	20240103	201900	748308050	15920	15920	15920	15920	0
19	20240103	201800	748308050	15920	15920	15920	15920	0
20	20240103	201700	748308050	15920	15920	15920	15920	0
21	20240103	201600	748308050	15920	15920	15920	15920	0
22	20240103	201500	748308050	15920	15920	15920	15920	0
23	20240103	201400	748308050	15920	15920	15920	15920	0
24	20240103	201300	748308050	15920	15920	15920	15920	0
25	20240103	201200	748308050	15920	15920	15920	15920	0
26	20240103	201100	748308050	15920	15920	15920	15920	0
27	20240103	201000	748308050	15920	15920	15920	15920	0
28	20240103	200900	748308050	15920	15920	15920	15920	0
29	20240103	200800	748308050	15920	15920	15920	15920	0
30	20240103	200700	748308050	15920	15920	15920	15920	0
31	20240103	200600	748308050	15920	15920	15920	15920	0
32	20240103	200500	748308050	15920	15920	15920	15920	2212
33	20240103	200400	748308050	15920	15920	15920	15920	0
34	20240103	200300	748308050	15920	15920	15920	15920	0
35	20240103	200200	748308050	15920	15920	15920	15920	0
36	20240103	200100	748308050	15920	15920	15920	15920	0
37	20240103	200000	748308050	15920	15920	15920	15920	0
38	20240103	195900	748308050	15920	15920	15920	15920	0
39	20240103	195800	748308050	15920	15920	15920	15920	0
40	20240103	195700	748308050	15920	15920	15920	15920	0
41	20240103	195600	748308050	15920	15920	15920	15920	0
42	20240103	195500	748308050	15920	15920	15920	15920	0
43	20240103	195400	748308050	15920	15920	15920	15920	0
44	20240103	195300	748308050	15920	15920	15920	15920	0
45	20240103	195200	748308050	15920	15920	15920	15920	0
46	20240103	195100	748308050	15920	15920	15920	15920	0
47	20240103	195000	748308050	15920	15920	15920	15920	0
48	20240103	194900	748308050	15920	15920	15920	15920	0
49	20240103	194800	748308050	15920	15920	15920	15920	0
50	20240103	194700	748308050	15920	15920	15920	15920	0
51	20240103	194600	748308050	15920	15920	15920	15920	0
52	20240103	194500	748308050	15920	15920	15920	15920	0
53	20240103	194400	748308050	15920	15920	15920	15920	0
54	20240103	194300	748308050	15920	15920	15920	15920	0
55	20240103	194200	748308050	15920	15920	15920	15920	0
56	20240103	194100	748308050	15920	15920	15920	15920	0
57	20240103	194000	748308050	15920	15920	15920	15920	0
58	20240103	193900	748308050	15920	15920	15920	15920	0
59	20240103	193800	748308050	15920	15920	15920	15920	0
60	20240103	193700	748308050	15920	15920	15920	15920	0
61	20240103	193600	748308050	15920	15920	15920	15920	0
62	20240103	193500	748308050	15920	15920	15920	15920	2212
63	20240103	193400	748308050	15920	15920	15920	15920	0
64	20240103	193300	748308050	15920	15920	15920	15920	0
65	20240103	193200	748308050	15920	15920	15920	15920	0
66	20240103	193100	748308050	15920	15920	15920	15920	0
67	20240103	193000	748308050	15920	15920	15920	15920	0
68	20240103	192900	748308050	15920	15920	15920	15920	0
69	20240103	192800	748308050	15920	15920	15920	15920	0
70	20240103	192700	748308050	15920	15920	15920	15920	0
71	20240103	192600	748308050	15920	15920	15920	15920	0
72	20240103	192500	748308050	15920	15920	15920	15920	0
73	20240103	192400	748308050	15920	15920	15920	15920	0
74	20240103	192300	748308050	15920	15920	15920	15920	0
75	20240103	192200	748308050	15920	15920	15920	15920	0
76	20240103	192100	748308050	15920	15920	15920	15920	0
77	20240103	192000	748308050	15920	15920	15920	15920	0
78	20240103	191900	748308050	15920	15920	15920	15920	0
79	20240103	191800	748308050	15920	15920	15920	15920	0
80	20240103	191700	748308050	15920	15920	15920	15920	0
81	20240103	191600	748308050	15920	15920	15920	15920	0
82	20240103	191500	748308050	15920	15920	15920	15920	0
83	20240103	191400	748308050	15920	15920	15920	15920	0
84	20240103	191300	748308050	15920	15920	15920	15920	0
85	20240103	191200	748308050	15920	15920	15920	15920	0
86	20240103	191100	748308050	15920	15920	15920	15920	0
87	20240103	191000	748308050	15920	15920	15920	15920	0
88	20240103	190900	748308050	15920	15920	15920	15920	0
89	20240103	190800	748308050	15920	15920	15920	15920	0
90	20240103	190700	748308050	15920	15920	15920	15920	0
91	20240103	190600	748308050	15920	15920	15920	15920	0
92	20240103	190500	748308050	15920	15920	15920	15920	2212
93	20240103	190400	748308050	15920	15920	15920	15920	0
94	20240103	190300	748308050	15920	15920	15920	15920	0
95	20240103	190200	748308050	15920	15920	15920	15920	0
96	20240103	190100	748308050	15920	15920	15920	15920	0
97	20240103	190000	748308050	15920	15920	15920	15920	0
98	20240103	185900	748308050	15920	15920	15920	15920	0
99	20240103	185800	748308050	15920	15920	15920	15920	0
100	20240103	185700	748308050	15920	15920	15920	15920	0
101	20240103	185600	748308050	15920	15920	15920	15920	0
102	20240103	185500	748308050	15920	15920	15920	15920	0
103	20240103	185400	748308050	15920	15920	15920	15920	0
104	20240103	185300	748308050	15920	15920	15920	15920	0
105	20240103	185200	748308050	15920	15920	15920	15920	0
106	20240103	185100	748308050	15920	15920	15920	15920	0
107	20240103	185000	748308050	15920	15920	15920	15920	0
108	20240103	184900	748308050	15920	15920	15920	15920	0
109	20240103	184800	748308050	15920	15920	15920	15920	0
110	20240103	184700	748308050	15920	15920	15920	15920	0
111	20240103	184600	748308050	15920	15920	15920	15920	0
112	20240103	184500	748308050	15920	15920	15920	15920	0
113	20240103	184400	748308050	15920	15920	15920	15920	0
114	20240103	184300	748308050	15920	15920	15920	15920	0
115	20240103	184200	748308050	15920	15920	15920	15920	0
116	20240103	184100	748308050	15920	15920	15920	15920	0
117	20240103	184000	748308050	15920	15920	15920	15920	0
118	20240103	183900	748308050	15920	15920	15920	15920	0
119	20240103	183800	748308050	15920	15920	15920	15920	0
120	20240103	183700	748308050	15920	15920	15920	15920	0
121	20240103	183600	748308050	15920	15920	15920	15920	0
122	20240103	183500	748308050	15920	15920	15920	15920	2212
123	20240103	183400	748308050	15920	15920	15920	15920	0
124	20240103	183300	748308050	15920	15920	15920	15920	0
125	20240103	183200	748308050	15920	15920	15920	15920	0
126	20240103	183100	748308050	15920	15920	15920	15920	0
127	20240103	183000	748308050	15920	15920	15920	15920	0
128	20240103	182900	748308050	15920	15920	15920	15920	0
129	20240103	182800	748308050	15920	15920	15920	15920	0
130	20240103	182700	748308050	15920	15920	15920	15920	0
131	20240103	182600	748308050	15920	15920	15920	15920	0
132	20240103	182500	748308050	15920	15920	15920	15920	0
133	20240103	182400	748308050	15920	15920	15920	15920	0
134	20240103	182300	748308050	15920	15920	15920	15920	0
135	20240103	182200	748308050	15920	15920	15920	15920	0
136	20240103	182100	748308050	15920	15920	15920	15920	0
137	20240103	182000	748308050	15920	15920	15920	15920	0
138	20240103	181900	748308050	15920	15920	15920	15920	0
139	20240103	181800	748308050	15920	15920	15920	15920	0
140	20240103	181700	748308050	15920	15920	15920	15920	0
141	20240103	181600	748308050	15920	15920	15920	15920	0
142	20240103	181500	748308050	15920	15920	15920	15920	0
143	20240103	181400	748308050	15920	15920	15920	15920	0
144	20240103	181300	748308050	15920	15920	15920	15920	0
145	20240103	181200	748308050	15920	15920	15920	15920	0
146	20240103	181100	748308050	15920	15920	15920	15920	0
147	20240103	181000	748308050	15920	15920	15920	15920	0
148	20240103	180900	748308050	15920	15920	15920	15920	0
149	20240103	180800	748308050	15920	15920	15920	15920	0
150	20240103	180700	748308050	15920	15920	15920	15920	0
151	20240103	180600	748308050	15920	15920	15920	15920	0
152	20240103	180500	748308050	15920	15920	15920	15920	2212
153	20240103	180400	748308050	15920	15920	15920	15920	0
154	20240103	180300	748308050	15920	15920	15920	15920	0
155	20240103	180200	748308050	15920	15920	15920	15920	0
156	20240103	180100	748308050	15920	15920	15920	15920	0
157	20240103	180000	748308050	15920	15920	15920	15920	0
158	20240103	175900	748308050	15920	15920	15920	15920	0
159	20240103	175800	748308050	15920	15920	15920	15920	0
160	20240103	175700	748308050	15920	15920	15920	15920	0
161	20240103	175600	748308050	15920	15920	15920	15920	0
162	20240103	175500	748308050	15920	15920	15920	15920	0
163	20240103	175400	748308050	15920	15920	15920	15920	0
164	20240103	175300	748308050	15920	15920	15920	15920	0
165	20240103	175200	748308050	15920	15920	15920	15920	0
166	20240103	175100	748308050	15920	15920	15920	15920	0
167	20240103	175000	748308050	15920	15920	15920	15920	0
168	20240103	174900	748308050	15920	15920	15920	15920	0
169	20240103	174800	748308050	15920	15920	15920	15920	0
170	20240103	174700	748308050	15920	15920	15920	15920	0
171	20240103	174600	748308050	15920	15920	15920	15920	0
172	20240103	174500	748308050	15920	15920	15920	15920	0
173	20240103	174400	748308050	15920	15920	15920	15920	0
174	20240103	174300	748308050	15920	15920	15920	15920	0
175	20240103	174200	748308050	15920	15920	15920	15920	0
176	20240103	174100	748308050	15920	15920	15920	15920	0
177	20240103	174000	748308050	15920	15920	15920	15920	0
178	20240103	173900	748308050	15920	15920	15920	15920	0
179	20240103	173800	748308050	15920	15920	15920	15920	0
180	20240103	173700	748308050	15920	15920	15920	15920	0
181	20240103	173600	748308050	15920	15920	15920	15920	0
182	20240103	173500	748308050	15920	15920	15920	15920	2212
183	20240103	173400	748308050	15920	15920	15920	15920	0
184	20240103	173300	748308050	15920	15920	15920	15920	0
185	20240103	173200	748308050	15920	15920	15920	15920	0
186	20240103	173100	748308050	15920	15920	15920	15920	0
187	20240103	173000	748308050	15920	15920	15920	15920	0
188	20240103	172900	748308050	15920	15920	15920	15920	0
189	20240103	172800	748308050	15920	15920	15920	15920	0
190	20240103	172700	748308050	15920	15920	15920	15920	0
191	20240103	172600	748308050	15920	15920	15920	15920	0
192	20240103	172500	748308050	15920	15920	15920	15920	0
193	20240103	172400	748308050	15920	15920	15920	15920	0
194	20240103	172300	748308050	15920	15920	15920	15920	0
195	20240103	172200	748308050	15920	15920	15920	15920	0
196	20240103	172100	748308050	15920	15920	15920	15920	0
197	20240103	172000	748308050	15920	15920	15920	15920	0
198	20240103	171900	748308050	15920	15920	15920	15920	0
199	20240103	171800	748308050	15920	15920	15920	15920	0
200	20240103	171700	748308050	15920	15920	15920	15920	0
201	20240103	171600	748308050	15920	15920	15920	15920	0
202	20240103	171500	748308050	15920	15920	15920	15920	0
203	20240103	171400	748308050	15920	15920	15920	15920	0
204	20240103	171300	748308050	15920	15920	15920	15920	0
205	20240103	171200	748308050	15920	15920	15920	15920	0
206	20240103	171100	748308050	15920	15920	15920	15920	0
207	20240103	171000	748308050	15920	15920	15920	15920	0
208	20240103	170900	748308050	15920	15920	15920	15920	0
209	20240103	170800	748308050	15920	15920	15920	15920	0
210	20240103	170700	748308050	15920	15920	15920	15920	0
211	20240103	170600	748308050	15920	15920	15920	15920	0
212	20240103	170500	748308050	15920	15920	15920	15920	2212
213	20240103	170400	748308050	15920	15920	15920	15920	0
214	20240103	170300	748308050	15920	15920	15920	15920	0
215	20240103	170200	748308050	15920	15920	15920	15920	0
216	20240103	170100	748308050	15920	15920	15920	15920	0
217	20240103	170000	748308050	15920	15920	15920	15920	0
218	20240103	165900	748308050	15920	15920	15920	15920	0
219	20240103	165800	748308050	15920	15920	15920	15920	0
220	20240103	165700	748308050	15920	15920	15920	15920	0
221	20240103	165600	748308050	15920	15920	15920	15920	0
222	20240103	165500	748308050	15920	15920	15920	15920	0
223	20240103	165400	748308050	15920	15920	15920	15920	0
224	20240103	165300	748308050	15920	15920	15920	15920	0
225	20240103	165200	748308050	15920	15920	15920	15920	0
226	20240103	165100	748308050	15920	15920	15920	15920	0
227	20240103	165000	748308050	15920	15920	15920	15920	0
228	20240103	164900	748308050	15920	15920	15920	15920	0
229	20240103	164800	748308050	15920	15920	15920	15920	0
230	20240103	164700	748308050	15920	15920	15920	15920	0
231	20240103	164600	748308050	15920	15920	15920	15920	0
232	20240103	164500	748308050	15920	15920	15920	15920	0
233	20240103	164400	748308050	15920	15920	15920	15920	0
234	20240103	164300	748308050	15920	15920	15920	15920	0
235	20240103	164200	748308050	15920	15920	15920	15920	0
236	20240103	164100	748308050	15920	15920	15920	15920	0
237	20240103	164000	748308050	15920	15920	15920	15920	0
238	20240103	163900	748308050	15920	15920	15920	15920	0
239	20240103	163800	748308050	15920	15920	15920	15920	0
240	20240103	163700	748308050	15920	15920	15920	15920	0
241	20240103	163600	748308050	15920	15920	15920	15920	0
242	20240103	163500	748308050	15920	15920	15920	15920	2212
243	20240103	163400	748308050	15920	15920	15920	15920	0
244	20240103	163300	748308050	15920	15920	15920	15920	0
245	20240103	163200	748308050	15920	15920	15920	15920	0
246	20240103	163100	748308050	15920	15920	15920	15920	0
247	20240103	163000	748308050	15920	15920	15920	15920	0
248	20240103	162900	748308050	15920	15920	15920	15920	0
249	20240103	162800	748308050	15920	15920	15920	15920	0
250	20240103	162700	748308050	15920	15920	15920	15920	0
251	20240103	162600	748308050	15920	15920	15920	15920	0
252	20240103	162500	748308050	15920	15920	15920	15920	0
253	20240103	162400	748308050	15920	15920	15920	15920	0
254	20240103	162300	748308050	15920	15920	15920	15920	0
255	20240103	162200	748308050	15920	15920	15920	15920	0
256	20240103	162100	748308050	15920	15920	15920	15920	0
257	20240103	162000	748308050	15920	15920	15920	15920	0
258	20240103	161900	748308050	15920	15920	15920	15920	0
259	20240103	161800	748308050	15920	15920	15920	15920	0
260	20240103	161700	748308050	15920	15920	15920	15920	0
261	20240103	161600	748308050	15920	15920	15920	15920	0
262	20240103	161500	748308050	15920	15920	15920	15920	0
263	20240103	161400	748308050	15920	15920	15920	15920	0
264	20240103	161300	748308050	15920	15920	15920	15920	0
265	20240103	161200	748308050	15920	15920	15920	15920	0
266	20240103	161100	748308050	15920	15920	15920	15920	0
267	20240103	161000	748308050	15920	15920	15920	15920	0
268	20240103	160900	748308050	15920	15920	15920	15920	0
269	20240103	160800	748308050	15920	15920	15920	15920	0
270	20240103	160700	748308050	15920	15920	15920	15920	0
271	20240103	160600	748308050	15920	15920	15920	15920	0
272	20240103	160500	748308050	15920	15920	15920	15920	2212
273	20240103	160400	748308050	15920	15920	15920	15920	0
274	20240103	160300	748308050	15920	15920	15920	15920	0
275	20240103	160200	748308050	15920	15920	15920	15920	0
276	20240103	160100	748308050	15920	15920	15920	15920	0
277	20240103	160000	748308050	15920	15920	15920	15920	0
278	20240103	155900	748308050	15920	15920	15920	15920	0
279	20240103	155800	748308050	15920	15920	15920	15920	0
280	20240103	155700	748308050	15920	15920	15920	15920	0
281	20240103	155600	748308050	15920	15920	15920	15920	0
282	20240103	155500	748308050	15920	15920	15920	15920	0
283	20240103	155400	748308050	15920	15920	15920	15920	0
284	20240103	155300	748308050	15920	15920	15920	15920	0
285	20240103	155200	748308050	15920	15920	15920	15920	0
286	20240103	155100	748308050	15920	15920	15920	15920	0
287	20240103	155000	748308050	15920	15920	15920	15920	0
288	20240103	154900	748308050	15920	15920	15920	15920	0
289	20240103	154800	748308050	15920	15920	15920	15920	0
290	20240103	154700	748308050	15920	15920	15920	15920	0
291	20240103	154600	748308050	15920	15920	15920	15920	0
292	20240103	154500	748308050	15920	15920	15920	15920	0
293	20240103	154400	748308050	15920	15920	15920	15920	0
294	20240103	154300	748308050	15920	15920	15920	15920	0
295	20240103	154200	748308050	15920	15920	15920	15920	0
296	20240103	154100	748308050	15920	15920	15920	15920	0
297	20240103	154000	748308050	15920	15920	15920	15920	0
298	20240103	153900	748308050	15920	15920	15920	15920	0
299	20240103	153800	748308050	15920	15920	15920	15920	0
300	20240103	153700	748308050	15920	15920	15920	15920	0
301	20240103	153600	748308050	15920	15920	15920	15920	0
302	20240103	153500	748308050	15920	15920	15920	15920	2212
303	20240103	153400	748308050	15920	15920	15920	15920	0
304	20240103	153300	748308050	15920	15920	15920	15920	0
305	20240103	153200	748308050	15920	15920	15920	15920	0
306	20240103	153100	748308050	15920	15920	15920	15920	0
307	20240103	153000	748308050	15920	15920	15920	15920	2212
308	20240103	152900	713093010	15920	15920	15920	15920	0
309	20240103	152800	713093010	15920	15920	15920	15920	0
310	20240103	152700	713093010	15920	15920	15920	15920	0
311	20240103	152600	713093010	15920	15920	15920	15920	0
312	20240103	152500	713093010	15920	15920	15920	15920	0
313	20240103	152400	713093010	15920	15920	15920	15920	0
314	20240103	152300	713093010	15920	15920	15920	15920	0
315	20240103	152200	713093010	15920	15920	15920	15920	0
316	20240103	152100	713093010	15920	15920	15920	15920	0
317	20240103	152000	713093010	15920	15920	15920	15920	0
318	20240103	151900	713093010	15920	15920	15920	15910	298
319	20240103	151800	708349480	15920	15910	15920	15910	16
320	20240103	151700	708094840	15910	15910	15910	15910	9
321	20240103	151600	707951650	15910	15910	15910	15910	7
322	20240103	151500	707840280	15920	15920	15920	15920	4
323	20240103	151400	707776600	15910	15910	15910	15910	10
324	20240103	151300	707617500	15920	15920	15920	15910	16
325	20240103	151200	707362840	15910	15910	15910	15910	0
326	20240103	151100	707362840	15910	15920	15920	15910	2114
327	20240103	151000	673723860	15930	15920	15930	15920	9
328	20240103	150900	673580500	15930	15930	15930	15930	40
329	20240103	150800	672943300	15930	15930	15930	15930	8
330	20240103	150700	672815860	15930	15930	15930	15930	10
331	20240103	150600	672656560	15930	15920	15930	15920	11
332	20240103	150500	672481420	15930	15930	15930	15930	0
333	20240103	150400	672481420	15930	15930	15930	15930	21
334	20240103	150300	672146890	15930	15930	15930	15930	3
335	20240103	150200	672099100	15920	15920	15920	15920	0
336	20240103	150100	672099100	15920	15920	15920	15920	21
337	20240103	150000	671764780	15920	15920	15920	15920	56
338	20240103	145900	670873260	15920	15930	15930	15920	54
339	20240103	145800	670013550	15920	15940	15940	15920	43
340	20240103	145700	669328580	15940	15940	15940	15940	2
341	20240103	145600	669296700	15940	15940	15950	15940	225
342	20240103	145500	665710050	15940	15930	15940	15930	12
343	20240103	145400	665518800	15930	15930	15930	15930	8
344	20240103	145300	665391360	15920	15930	15940	15920	135
345	20240103	145200	663241200	15930	15930	15930	15930	63
346	20240103	145100	662237610	15930	15930	15930	15930	34
347	20240103	145000	661695990	15930	15930	15930	15920	147
348	20240103	144900	659355060	15930	15930	15930	15930	9
349	20240103	144800	659211690	15920	15930	15930	15920	238
350	20240103	144700	655420840	15940	15930	15940	15930	140
351	20240103	144600	653190380	15940	15940	15940	15940	9
352	20240103	144500	653046920	15940	15940	15940	15940	0
353	20240103	144400	653046920	15940	15920	15940	15910	164
354	20240103	144300	650436460	15920	15920	15920	15920	20
355	20240103	144200	650118060	15910	15930	15930	15910	342
356	20240103	144100	644673870	15920	15920	15920	15920	90
357	20240103	144000	643241070	15930	15930	15930	15930	9
358	20240103	143900	643097700	15920	15930	15930	15920	19
359	20240103	143800	642795040	15920	15920	15920	15920	105
360	20240103	143700	641123440	15930	15930	15930	15920	51
361	20240103	143600	640311370	15930	15930	15930	15930	24
362	20240103	143500	639929050	15920	15920	15920	15920	48
363	20240103	143400	639164890	15930	15940	15940	15930	18
364	20240103	143300	638878060	15920	15920	15920	15910	18
365	20240103	143200	638591550	15910	15920	15920	15910	186
366	20240103	143100	635631990	15920	15920	15930	15920	83
367	20240103	143000	634310610	15920	15920	15920	15920	32
368	20240103	142900	633801170	15920	15920	15920	15910	115
369	20240103	142800	631970770	15910	15930	15930	15910	69
370	20240103	142700	630872600	15920	15920	15920	15920	42
371	20240103	142600	630203960	15940	15910	15940	15910	152
372	20240103	142500	627783790	15910	15930	15930	15910	632
373	20240103	142400	617724340	15930	15920	15930	15920	90
374	20240103	142300	616291290	15930	15920	15930	15920	57
375	20240103	142200	615383640	15920	15920	15920	15920	136
376	20240103	142100	613218520	15930	15920	15930	15920	91
377	20240103	142000	611769390	15930	15940	15940	15930	127
378	20240103	141900	609746180	15940	15930	15940	15930	185
379	20240103	141800	606798620	15940	15930	15940	15930	74
380	20240103	141700	605619710	15940	15930	15940	15930	97
381	20240103	141600	604074410	15930	15950	15950	15930	71
382	20240103	141500	602943130	15940	15930	15940	15930	147
383	20240103	141400	600600390	15940	15940	15940	15930	249
384	20240103	141300	596632470	15940	15940	15940	15930	74
385	20240103	141200	595453360	15940	15940	15940	15940	54
386	20240103	141100	594592600	15950	15930	15950	15930	144
387	20240103	141000	592298040	15930	15940	15940	15930	73
388	20240103	140900	591135050	15930	15940	15940	15930	125
389	20240103	140800	589143690	15940	15930	15940	15930	125
390	20240103	140700	587152320	15940	15940	15940	15930	55
391	20240103	140600	586276050	15940	15930	15940	15930	148
392	20240103	140500	583918080	15940	15930	15940	15930	95
393	20240103	140400	582404640	15930	15940	15940	15930	78
394	20240103	140300	581161950	15940	15940	15940	15930	115
395	20240103	140200	579329900	15940	15930	15940	15930	69
396	20240103	140100	578230590	15930	15960	15960	15930	708
397	20240103	140000	566944860	15950	15960	15970	15950	100
398	20240103	135900	565349440	15950	15960	15960	15950	73
399	20240103	135800	564184750	15960	15960	15960	15950	84
400	20240103	135700	562844740	15950	15960	15960	15950	139
401	20240103	135600	560627490	15960	15950	15960	15950	79
402	20240103	135500	559367190	15960	15960	15960	15960	69
403	20240103	135400	558265950	15960	15950	15960	15950	94
404	20240103	135300	556766290	15960	15960	15960	15950	71
405	20240103	135200	555633490	15960	15960	15960	15950	203
406	20240103	135100	552395160	15960	15960	15960	15950	127
407	20240103	135000	550368700	15960	15970	15970	15960	75
408	20240103	134900	549171600	15970	15960	15970	15960	157
409	20240103	134800	546665690	15960	15960	15960	15960	46
410	20240103	134700	545931530	15950	15960	15960	15950	139
411	20240103	134600	543713840	15960	15960	15960	15950	121
412	20240103	134500	541783220	15960	15960	15960	15960	63
413	20240103	134400	540777740	15950	15960	15960	15950	301
414	20240103	134300	535976500	15950	15960	15960	15950	106
415	20240103	134200	534285180	15960	15970	15970	15960	19
416	20240103	134100	533981790	15950	15970	15970	15950	123
417	20240103	134000	532018880	15960	15960	15970	15960	181
418	20240103	133900	529129760	15970	15960	15970	15960	92
419	20240103	133800	527661150	15960	15970	15970	15960	429
420	20240103	133700	520813780	15960	15960	15960	15960	109
421	20240103	133600	519074140	15970	15970	15970	15970	11
422	20240103	133500	518898470	15970	15970	15970	15960	532
423	20240103	133400	510403150	15970	15980	15980	15970	49
424	20240103	133300	509620530	15970	15980	15980	15970	18
425	20240103	133200	509333000	15980	15970	15980	15970	58
426	20240103	133100	508406720	15970	15980	15980	15970	65
427	20240103	133000	507368570	15980	15980	15980	15980	14
428	20240103	132900	507144850	15980	15980	15980	15970	37
429	20240103	132800	506553600	15980	15980	15980	15980	5
430	20240103	132700	506473700	15980	15980	15980	15980	5
431	20240103	132600	506393800	15980	15970	15980	15970	103
432	20240103	132500	504748790	15970	15980	15980	15970	65
433	20240103	132400	503710640	15980	15980	15980	15980	0
434	20240103	132300	503710640	15980	15980	15980	15980	121
435	20240103	132200	501777060	15980	15990	16000	15980	84
436	20240103	132100	500434360	15990	15990	15990	15990	8
437	20240103	132000	500306440	15990	15980	15990	15980	105
438	20240103	131900	498628530	15980	15990	15990	15980	84
439	20240103	131800	497286110	15990	15990	15990	15990	16
440	20240103	131700	497030270	15980	15980	15980	15980	0
441	20240103	131600	497030270	15980	15980	15990	15980	121
442	20240103	131500	495096600	15990	15990	15990	15990	19
443	20240103	131400	494792790	15990	15990	15990	15990	0
444	20240103	131300	494792790	15990	15990	15990	15980	96
445	20240103	131200	493258480	15990	15990	15990	15990	9
446	20240103	131100	493114570	15990	15990	15990	15990	3
447	20240103	131000	493066600	15990	15990	15990	15980	86
448	20240103	130900	491692110	16000	16000	16000	16000	0
449	20240103	130800	491692110	16000	16000	16000	16000	0
450	20240103	130700	491692110	16000	16000	16000	16000	27
451	20240103	130600	491260110	16040	16000	16040	16000	4
452	20240103	130500	491196010	15980	15980	15980	15980	0
453	20240103	130400	491196010	15980	16000	16000	15980	1045
454	20240103	130300	474494680	16010	16000	16020	16000	369
455	20240103	130200	468586580	15990	15990	15990	15990	14
456	20240103	130100	468362720	15980	15980	15980	15980	124
457	20240103	130000	466381200	15980	15980	15990	15980	84
458	20240103	125900	465038790	15980	15990	15990	15980	27
459	20240103	125800	464607240	15990	15990	15990	15990	17
460	20240103	125700	464335410	16000	16000	16000	16000	18
461	20240103	125600	464047410	16000	15990	16000	15990	51
462	20240103	125500	463231820	15990	15980	15990	15980	54
463	20240103	125400	462368880	15990	15990	15990	15990	70
464	20240103	125300	461249580	15980	15980	15980	15980	16
465	20240103	125200	460993900	15980	15970	15980	15970	52
466	20240103	125100	460163410	15980	15970	15980	15970	63
467	20240103	125000	459157210	15980	15980	15980	15980	11
468	20240103	124900	458981430	15980	15980	15980	15980	15
469	20240103	124800	458741730	15970	15970	15970	15970	61
470	20240103	124700	457767560	15990	15990	15990	15990	9
471	20240103	124600	457623650	15980	15980	15980	15980	72
472	20240103	124500	456473090	15970	15980	15980	15970	44
473	20240103	124400	455770400	15980	15980	15980	15980	46
474	20240103	124300	455035320	15980	15980	15980	15980	9
475	20240103	124200	454891500	15970	15970	15970	15970	135
476	20240103	124100	452735550	15980	15980	15980	15980	11
477	20240103	124000	452559770	15980	15980	15980	15980	17
478	20240103	123900	452288110	15970	15970	15970	15970	101
479	20240103	123800	450675140	15980	15980	15980	15980	10
480	20240103	123700	450515340	15980	15980	15980	15980	9
481	20240103	123600	450371520	15970	15980	15980	15970	84
482	20240103	123500	449029750	15970	15970	15970	15970	56
483	20240103	123400	448135430	15980	15980	15980	15980	9
484	20240103	123300	447991610	15970	15980	15980	15970	53
485	20240103	123200	447145100	15970	15970	15970	15970	65
486	20240103	123100	446107050	15980	15970	15980	15970	35
487	20240103	123000	445548010	15970	15970	15970	15960	64
488	20240103	122900	444526470	15960	15960	15960	15960	69
489	20240103	122800	443425230	15970	15970	15970	15970	9
490	20240103	122700	443281500	15970	15970	15970	15970	10
491	20240103	122600	443121800	15960	15960	15960	15960	53
492	20240103	122500	442275920	15970	15970	15970	15960	15
493	20240103	122400	442036380	15970	15970	15970	15960	111
494	20240103	122300	440264670	15960	15970	15970	15960	1070
495	20240103	122200	423187380	15970	15970	15970	15970	0
496	20240103	122100	423187380	15970	15980	15980	15970	1137
497	20240103	122000	405029390	15970	15980	15980	15970	64
498	20240103	121900	404007220	15970	15980	15980	15970	11
499	20240103	121800	403831450	15980	15970	15980	15970	66
500	20240103	121700	402777340	15980	15970	15980	15970	85
501	20240103	121600	401419800	15980	15980	15980	15980	6
502	20240103	121500	401323920	15980	15980	15980	15980	132
503	20240103	121400	399214560	15990	15990	15990	15990	10
504	20240103	121300	399054660	15990	15990	15990	15990	10
505	20240103	121200	398894760	15990	15980	15990	15980	63
506	20240103	121100	397887940	15990	15990	15990	15990	21
507	20240103	121000	397552150	15980	15980	15980	15980	79
508	20240103	120900	396289730	15990	15990	15990	15980	54
509	20240103	120800	395426700	15990	15990	15990	15990	9
510	20240103	120700	395282790	15980	15990	15990	15980	89
511	20240103	120600	393860450	15980	15980	15980	15980	55
512	20240103	120500	392981550	15990	15990	15990	15990	9
513	20240103	120400	392837640	15980	15990	15990	15980	71
514	20240103	120300	391702960	15980	15980	15980	15980	44
515	20240103	120200	390999840	15990	15990	15990	15990	9
516	20240103	120100	390855930	15990	15990	15990	15990	11
517	20240103	120000	390680040	15970	15980	15980	15970	109
518	20240103	115900	388939230	15980	15970	15980	15970	2
519	20240103	115800	388907280	15980	15980	15980	15970	107
520	20240103	115700	387198110	15980	15980	15980	15980	6
521	20240103	115600	387102230	15990	15990	15990	15990	21
522	20240103	115500	386766440	15990	15980	15990	15980	73
523	20240103	115400	385599890	15990	15990	15990	15990	9
524	20240103	115300	385455980	15990	15990	15990	15990	1
525	20240103	115200	385439990	15980	15970	15980	15970	83
526	20240103	115100	384114260	15980	15980	15980	15980	109
527	20240103	115000	382372440	15990	15990	15990	15990	3
528	20240103	114900	382324470	15980	15980	15980	15980	90
529	20240103	114800	380886270	15980	15980	15990	15980	147
530	20240103	114700	378537020	15990	15990	15990	15990	0
531	20240103	114600	378537020	15990	15990	15990	15990	11
532	20240103	114500	378361130	15990	16000	16000	15990	47
533	20240103	114400	377609430	15990	15990	15990	15990	21
534	20240103	114300	377273640	15990	15990	15990	15990	9
535	20240103	114200	377129730	15970	15990	15990	15970	97
536	20240103	114100	375580260	15980	15980	15980	15980	0
537	20240103	114000	375580260	15980	15990	15990	15980	60
538	20240103	113900	374621310	15990	15990	16000	15990	75
539	20240103	113800	373421860	16000	16010	16010	16000	16
540	20240103	113700	373165720	15990	15990	15990	15990	0
541	20240103	113600	373165720	15990	15990	15990	15990	78
542	20240103	113500	371918500	15990	15990	15990	15980	88
543	20240103	113400	370511900	15980	15980	15980	15980	549
544	20240103	113300	361738880	15990	15990	15990	15990	23
545	20240103	113200	361371110	15990	15990	16000	15990	57
546	20240103	113100	360459580	15990	15990	15990	15990	13
547	20240103	113000	360251710	15990	15990	15990	15990	64
548	20240103	112900	359228350	15990	16000	16000	15990	65
549	20240103	112800	358188910	16000	16000	16000	16000	0
550	20240103	112700	358188910	16000	15990	16000	15990	89
551	20240103	112600	356765710	15990	16000	16000	15990	52
552	20240103	112500	355934130	16000	16000	16000	16000	46
553	20240103	112400	355198130	16000	16000	16000	16000	11
554	20240103	112300	355022130	16000	16020	16020	16000	16
555	20240103	112200	354765920	16000	16000	16000	16000	3
556	20240103	112100	354717920	15990	15990	15990	15990	28
557	20240103	112000	354270200	16000	16000	16010	16000	109
558	20240103	111900	352526110	16010	16010	16010	16010	10
559	20240103	111800	352366010	16000	16000	16000	16000	1
560	20240103	111700	352350010	16010	16000	16010	16000	86
561	20240103	111600	350973920	16000	16020	16020	16000	210
562	20240103	111500	347613640	16020	16020	16020	16020	0
563	20240103	111400	347613640	16020	16020	16020	16010	61
564	20240103	111300	346636840	16030	16020	16030	16020	9
565	20240103	111200	346492650	16010	16010	16010	16010	31
566	20240103	111100	345996340	16010	16010	16010	16000	98
567	20240103	111000	344427370	16020	16020	16020	16020	21
568	20240103	110900	344090950	16020	16020	16020	16020	32
569	20240103	110800	343578310	16010	16020	16020	16010	46
570	20240103	110700	342841840	16020	16020	16020	16020	11
571	20240103	110600	342665620	16010	16010	16010	16010	8
572	20240103	110500	342537540	16010	16010	16010	16000	214
573	20240103	110400	339112920	16020	16010	16020	16010	57
574	20240103	110300	338200260	16010	16010	16010	16010	10
575	20240103	110200	338040160	16000	16010	16010	16000	58
576	20240103	110100	337112050	16020	16020	16020	16020	5
577	20240103	110000	337031950	16020	16010	16020	16010	26
578	20240103	105900	336615540	16010	16010	16010	16000	170
579	20240103	105800	333895120	16000	16010	16010	16000	10
580	20240103	105700	333735030	16010	16010	16010	16010	0
581	20240103	105600	333735030	16010	16010	16010	16010	53
582	20240103	105500	332886500	16000	16000	16000	16000	132
583	20240103	105400	330774500	16000	16000	16010	16000	39
584	20240103	105300	330150410	16010	16020	16020	16010	11
585	20240103	105200	329974200	16010	16010	16010	16010	65
586	20240103	105100	328933550	16010	16010	16010	16010	10
587	20240103	105000	328773450	16010	16010	16010	16010	31
588	20240103	104900	328277140	16020	16020	16020	16020	10
589	20240103	104800	328116940	16010	16010	16010	16010	14
590	20240103	104700	327892800	16010	16020	16020	16010	44
591	20240103	104600	327188350	16000	16020	16020	16000	178
592	20240103	104500	324337610	16020	16010	16020	16010	39
593	20240103	104400	323713130	16010	16000	16010	16000	191
594	20240103	104300	320655630	16010	16020	16020	16010	11
595	20240103	104200	320479430	16020	16020	16020	16020	1
596	20240103	104100	320463410	16020	16020	16020	16020	18
597	20240103	104000	320175050	16040	16040	16040	16040	5
598	20240103	103900	320094850	16060	16060	16060	16060	0
599	20240103	103800	320094850	16060	15970	16070	15970	934
600	20240103	103700	305126670	15970	15970	15970	15970	97
601	20240103	103600	303577580	15970	15970	15970	15970	682
602	20240103	103500	292686040	15980	15980	15980	15980	15
603	20240103	103400	292446340	15980	15990	15990	15980	51
604	20240103	103300	291631290	15990	15990	15990	15990	60
605	20240103	103200	290671890	15980	15980	15980	15980	0
606	20240103	103100	290671890	15980	15980	15980	15980	40
607	20240103	103000	290032690	15980	15980	15980	15980	60
608	20240103	102900	289073890	15980	15980	15980	15980	16
609	20240103	102800	288818210	15980	15980	15980	15980	62
610	20240103	102700	287827450	15980	15970	15980	15970	212
611	20240103	102600	284441490	15960	15960	15960	15960	10
612	20240103	102500	284281890	15960	15990	15990	15960	581
613	20240103	102400	275001250	15990	16010	16010	15980	135
614	20240103	102300	272843410	16010	16010	16010	16010	1
615	20240103	102200	272827400	16010	16000	16010	15980	1559
616	20240103	102100	247886970	16010	16020	16030	16010	407
617	20240103	102000	241369780	16020	16020	16020	16020	126
618	20240103	101900	239351260	16020	16020	16020	16020	70
619	20240103	101800	238229860	16030	16020	16030	16010	196
620	20240103	101700	235090620	16020	16040	16040	16020	125
621	20240103	101600	233086120	16030	16030	16030	16030	335
622	20240103	101500	227716070	16040	16040	16040	16040	127
623	20240103	101400	225678990	16050	16050	16050	16050	2
624	20240103	101300	225646890	16050	16060	16060	16050	52
625	20240103	101200	224812240	16060	16050	16060	16050	35
626	20240103	101100	224250340	16050	16060	16060	16050	75
627	20240103	101000	223046490	16050	16050	16050	16040	235
628	20240103	100900	219274750	16050	16060	16060	16040	147
629	20240103	100800	216915260	16060	16130	16130	16000	4650
630	20240103	100700	142309640	16130	16130	16130	16130	2
631	20240103	100600	142277380	16130	16130	16130	16130	0
632	20240103	100500	142277380	16130	16110	16130	16110	108
633	20240103	100400	140537480	16120	16120	16120	16120	5
634	20240103	100300	140456880	16110	16110	16110	16110	0
635	20240103	100200	140456880	16110	16110	16120	16110	89
636	20240103	100100	139023040	16110	16120	16120	16110	48
637	20240103	100000	138249730	16120	16120	16120	16120	3
638	20240103	095900	138201370	16120	16120	16120	16120	59
639	20240103	095800	137250290	16120	16130	16140	16120	392
640	20240103	095700	130929780	16130	16120	16130	16120	149
641	20240103	095600	128527590	16120	16130	16130	16120	644
642	20240103	095500	118145370	16140	16140	16140	16140	13
643	20240103	095400	117935550	16140	16140	16140	16140	1
644	20240103	095300	117919410	16110	16140	16140	16110	1671
645	20240103	095200	90966080	16160	16160	16160	16160	51
646	20240103	095100	90141920	16150	16150	16150	16150	16
647	20240103	095000	89883520	16160	16160	16160	16160	3
648	20240103	094900	89835040	16150	16160	16160	16150	342
649	20240103	094800	84311330	16170	16170	16170	16170	11
650	20240103	094700	84133460	16170	16170	16170	16170	1
651	20240103	094600	84117290	16170	16170	16170	16160	14
652	20240103	094500	83890940	16180	16180	16180	16180	0
653	20240103	094400	83890940	16180	16180	16180	16180	1
654	20240103	094300	83874760	16160	16160	16160	16160	580
655	20240103	094200	74501960	16160	16150	16160	16150	39
656	20240103	094100	73872100	16160	16160	16160	16160	0
657	20240103	094000	73872100	16160	16160	16160	16160	1
658	20240103	093900	73855940	16160	16160	16160	16160	0
659	20240103	093800	73855940	16160	16150	16160	16140	34
660	20240103	093700	73306840	16140	16150	16150	16140	504
661	20240103	093600	65167250	16150	16150	16150	16150	562
662	20240103	093500	56090950	16150	16160	16160	16150	432
663	20240103	093400	49114050	16160	16150	16160	16150	146
664	20240103	093300	46756090	16150	16160	16160	16150	559
665	20240103	093200	37727040	16170	16160	16170	16160	16
666	20240103	093100	37468470	16180	16180	16180	16180	51
667	20240103	093000	36643290	16180	16180	16180	16180	6
668	20240103	092900	36546210	16180	16160	16180	16160	238
669	20240103	092800	32699910	16180	16180	16180	16170	55
670	20240103	092700	31810230	16190	16190	16190	16190	0
671	20240103	092600	31810230	16190	16190	16190	16190	1
672	20240103	092500	31794040	16170	16190	16190	16170	203
673	20240103	092400	28511510	16180	16180	16180	16180	0
674	20240103	092300	28511510	16180	16190	16190	16180	126
675	20240103	092200	26472800	16190	16190	16190	16190	4
676	20240103	092100	26408040	16200	16210	16210	16190	576
677	20240103	092000	17078380	16210	16210	16210	16210	2
678	20240103	091900	17045960	16210	16220	16220	16210	16
679	20240103	091800	16786450	16220	16220	16220	16220	1
680	20240103	091700	16770230	16220	16220	16220	16220	5
681	20240103	091600	16689130	16220	16220	16220	16220	0
682	20240103	091500	16689130	16220	16220	16220	16220	3
683	20240103	091400	16640470	16220	16220	16220	16210	10
684	20240103	091300	16478300	16220	16220	16220	16220	7
685	20240103	091200	16364760	16200	16220	16220	16200	556
686	20240103	091100	7352110	16220	16220	16220	16220	16
687	20240103	091000	7092590	16220	16240	16260	16220	39
688	20240103	090900	6459340	16250	16270	16270	16250	14
689	20240103	090800	6231710	16260	16260	16260	16250	6
690	20240103	090700	6134190	16260	16270	16290	16260	30
691	20240103	090600	5645700	16270	16280	16280	16270	12
692	20240103	090500	5450360	16290	16280	16290	16280	71
693	20240103	090400	4294470	16280	16300	16300	16280	4
694	20240103	090300	4229300	16300	16300	16300	16300	10
695	20240103	090200	4066300	16300	16300	16300	16300	0
696	20240103	090100	4066300	16300	16300	16300	16300	0
697	20240103	090000	4066300	16300	16200	16300	16200	251