KissMeData/192400/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	203500	339005210	15890	15890	15890	15890	1205
3	20240104	203400	339005210	15890	15890	15890	15890	0
4	20240104	203300	339005210	15890	15890	15890	15890	0
5	20240104	203200	339005210	15890	15890	15890	15890	0
6	20240104	203100	339005210	15890	15890	15890	15890	0
7	20240104	203000	339005210	15890	15890	15890	15890	0
8	20240104	202900	339005210	15890	15890	15890	15890	0
9	20240104	202800	339005210	15890	15890	15890	15890	0
10	20240104	202700	339005210	15890	15890	15890	15890	0
11	20240104	202600	339005210	15890	15890	15890	15890	0
12	20240104	202500	339005210	15890	15890	15890	15890	0
13	20240104	202400	339005210	15890	15890	15890	15890	0
14	20240104	202300	339005210	15890	15890	15890	15890	0
15	20240104	202200	339005210	15890	15890	15890	15890	0
16	20240104	202100	339005210	15890	15890	15890	15890	0
17	20240104	202000	339005210	15890	15890	15890	15890	0
18	20240104	201900	339005210	15890	15890	15890	15890	0
19	20240104	201800	339005210	15890	15890	15890	15890	0
20	20240104	201700	339005210	15890	15890	15890	15890	0
21	20240104	201600	339005210	15890	15890	15890	15890	0
22	20240104	201500	339005210	15890	15890	15890	15890	0
23	20240104	201400	339005210	15890	15890	15890	15890	0
24	20240104	201300	339005210	15890	15890	15890	15890	0
25	20240104	201200	339005210	15890	15890	15890	15890	0
26	20240104	201100	339005210	15890	15890	15890	15890	0
27	20240104	201000	339005210	15890	15890	15890	15890	0
28	20240104	200900	339005210	15890	15890	15890	15890	0
29	20240104	200800	339005210	15890	15890	15890	15890	0
30	20240104	200700	339005210	15890	15890	15890	15890	0
31	20240104	200600	339005210	15890	15890	15890	15890	0
32	20240104	200500	339005210	15890	15890	15890	15890	1205
33	20240104	200400	339005210	15890	15890	15890	15890	0
34	20240104	200300	339005210	15890	15890	15890	15890	0
35	20240104	200200	339005210	15890	15890	15890	15890	0
36	20240104	200100	339005210	15890	15890	15890	15890	0
37	20240104	200000	339005210	15890	15890	15890	15890	0
38	20240104	195900	339005210	15890	15890	15890	15890	0
39	20240104	195800	339005210	15890	15890	15890	15890	0
40	20240104	195700	339005210	15890	15890	15890	15890	0
41	20240104	195600	339005210	15890	15890	15890	15890	0
42	20240104	195500	339005210	15890	15890	15890	15890	0
43	20240104	195400	339005210	15890	15890	15890	15890	0
44	20240104	195300	339005210	15890	15890	15890	15890	0
45	20240104	195200	339005210	15890	15890	15890	15890	0
46	20240104	195100	339005210	15890	15890	15890	15890	0
47	20240104	195000	339005210	15890	15890	15890	15890	0
48	20240104	194900	339005210	15890	15890	15890	15890	0
49	20240104	194800	339005210	15890	15890	15890	15890	0
50	20240104	194700	339005210	15890	15890	15890	15890	0
51	20240104	194600	339005210	15890	15890	15890	15890	0
52	20240104	194500	339005210	15890	15890	15890	15890	0
53	20240104	194400	339005210	15890	15890	15890	15890	0
54	20240104	194300	339005210	15890	15890	15890	15890	0
55	20240104	194200	339005210	15890	15890	15890	15890	0
56	20240104	194100	339005210	15890	15890	15890	15890	0
57	20240104	194000	339005210	15890	15890	15890	15890	0
58	20240104	193900	339005210	15890	15890	15890	15890	0
59	20240104	193800	339005210	15890	15890	15890	15890	0
60	20240104	193700	339005210	15890	15890	15890	15890	0
61	20240104	193600	339005210	15890	15890	15890	15890	0
62	20240104	193500	339005210	15890	15890	15890	15890	1205
63	20240104	193400	339005210	15890	15890	15890	15890	0
64	20240104	193300	339005210	15890	15890	15890	15890	0
65	20240104	193200	339005210	15890	15890	15890	15890	0
66	20240104	193100	339005210	15890	15890	15890	15890	0
67	20240104	193000	339005210	15890	15890	15890	15890	0
68	20240104	192900	339005210	15890	15890	15890	15890	0
69	20240104	192800	339005210	15890	15890	15890	15890	0
70	20240104	192700	339005210	15890	15890	15890	15890	0
71	20240104	192600	339005210	15890	15890	15890	15890	0
72	20240104	192500	339005210	15890	15890	15890	15890	0
73	20240104	192400	339005210	15890	15890	15890	15890	0
74	20240104	192300	339005210	15890	15890	15890	15890	0
75	20240104	192200	339005210	15890	15890	15890	15890	0
76	20240104	192100	339005210	15890	15890	15890	15890	0
77	20240104	192000	339005210	15890	15890	15890	15890	0
78	20240104	191900	339005210	15890	15890	15890	15890	0
79	20240104	191800	339005210	15890	15890	15890	15890	0
80	20240104	191700	339005210	15890	15890	15890	15890	0
81	20240104	191600	339005210	15890	15890	15890	15890	0
82	20240104	191500	339005210	15890	15890	15890	15890	0
83	20240104	191400	339005210	15890	15890	15890	15890	0
84	20240104	191300	339005210	15890	15890	15890	15890	0
85	20240104	191200	339005210	15890	15890	15890	15890	0
86	20240104	191100	339005210	15890	15890	15890	15890	0
87	20240104	191000	339005210	15890	15890	15890	15890	0
88	20240104	190900	339005210	15890	15890	15890	15890	0
89	20240104	190800	339005210	15890	15890	15890	15890	0
90	20240104	190700	339005210	15890	15890	15890	15890	0
91	20240104	190600	339005210	15890	15890	15890	15890	0
92	20240104	190500	339005210	15890	15890	15890	15890	1205
93	20240104	190400	339005210	15890	15890	15890	15890	0
94	20240104	190300	339005210	15890	15890	15890	15890	0
95	20240104	190200	339005210	15890	15890	15890	15890	0
96	20240104	190100	339005210	15890	15890	15890	15890	0
97	20240104	190000	339005210	15890	15890	15890	15890	0
98	20240104	185900	339005210	15890	15890	15890	15890	0
99	20240104	185800	339005210	15890	15890	15890	15890	0
100	20240104	185700	339005210	15890	15890	15890	15890	0
101	20240104	185600	339005210	15890	15890	15890	15890	0
102	20240104	185500	339005210	15890	15890	15890	15890	0
103	20240104	185400	339005210	15890	15890	15890	15890	0
104	20240104	185300	339005210	15890	15890	15890	15890	0
105	20240104	185200	339005210	15890	15890	15890	15890	0
106	20240104	185100	339005210	15890	15890	15890	15890	0
107	20240104	185000	339005210	15890	15890	15890	15890	0
108	20240104	184900	339005210	15890	15890	15890	15890	0
109	20240104	184800	339005210	15890	15890	15890	15890	0
110	20240104	184700	339005210	15890	15890	15890	15890	0
111	20240104	184600	339005210	15890	15890	15890	15890	0
112	20240104	184500	339005210	15890	15890	15890	15890	0
113	20240104	184400	339005210	15890	15890	15890	15890	0
114	20240104	184300	339005210	15890	15890	15890	15890	0
115	20240104	184200	339005210	15890	15890	15890	15890	0
116	20240104	184100	339005210	15890	15890	15890	15890	0
117	20240104	184000	339005210	15890	15890	15890	15890	0
118	20240104	183900	339005210	15890	15890	15890	15890	0
119	20240104	183800	339005210	15890	15890	15890	15890	0
120	20240104	183700	339005210	15890	15890	15890	15890	0
121	20240104	183600	339005210	15890	15890	15890	15890	0
122	20240104	183500	339005210	15890	15890	15890	15890	1205
123	20240104	183400	339005210	15890	15890	15890	15890	0
124	20240104	183300	339005210	15890	15890	15890	15890	0
125	20240104	183200	339005210	15890	15890	15890	15890	0
126	20240104	183100	339005210	15890	15890	15890	15890	0
127	20240104	183000	339005210	15890	15890	15890	15890	0
128	20240104	182900	339005210	15890	15890	15890	15890	0
129	20240104	182800	339005210	15890	15890	15890	15890	0
130	20240104	182700	339005210	15890	15890	15890	15890	0
131	20240104	182600	339005210	15890	15890	15890	15890	0
132	20240104	182500	339005210	15890	15890	15890	15890	0
133	20240104	182400	339005210	15890	15890	15890	15890	0
134	20240104	182300	339005210	15890	15890	15890	15890	0
135	20240104	182200	339005210	15890	15890	15890	15890	0
136	20240104	182100	339005210	15890	15890	15890	15890	0
137	20240104	182000	339005210	15890	15890	15890	15890	0
138	20240104	181900	339005210	15890	15890	15890	15890	0
139	20240104	181800	339005210	15890	15890	15890	15890	0
140	20240104	181700	339005210	15890	15890	15890	15890	0
141	20240104	181600	339005210	15890	15890	15890	15890	0
142	20240104	181500	339005210	15890	15890	15890	15890	0
143	20240104	181400	339005210	15890	15890	15890	15890	0
144	20240104	181300	339005210	15890	15890	15890	15890	0
145	20240104	181200	339005210	15890	15890	15890	15890	0
146	20240104	181100	339005210	15890	15890	15890	15890	0
147	20240104	181000	339005210	15890	15890	15890	15890	0
148	20240104	180900	339005210	15890	15890	15890	15890	0
149	20240104	180800	339005210	15890	15890	15890	15890	0
150	20240104	180700	339005210	15890	15890	15890	15890	0
151	20240104	180600	339005210	15890	15890	15890	15890	0
152	20240104	180500	339005210	15890	15890	15890	15890	1205
153	20240104	180400	339005210	15890	15890	15890	15890	0
154	20240104	180300	339005210	15890	15890	15890	15890	0
155	20240104	180200	339005210	15890	15890	15890	15890	0
156	20240104	180100	339005210	15890	15890	15890	15890	0
157	20240104	180000	339005210	15890	15890	15890	15890	0
158	20240104	175900	339005210	15890	15890	15890	15890	0
159	20240104	175800	339005210	15890	15890	15890	15890	0
160	20240104	175700	339005210	15890	15890	15890	15890	0
161	20240104	175600	339005210	15890	15890	15890	15890	0
162	20240104	175500	339005210	15890	15890	15890	15890	0
163	20240104	175400	339005210	15890	15890	15890	15890	0
164	20240104	175300	339005210	15890	15890	15890	15890	0
165	20240104	175200	339005210	15890	15890	15890	15890	0
166	20240104	175100	339005210	15890	15890	15890	15890	0
167	20240104	175000	339005210	15890	15890	15890	15890	0
168	20240104	174900	339005210	15890	15890	15890	15890	0
169	20240104	174800	339005210	15890	15890	15890	15890	0
170	20240104	174700	339005210	15890	15890	15890	15890	0
171	20240104	174600	339005210	15890	15890	15890	15890	0
172	20240104	174500	339005210	15890	15890	15890	15890	0
173	20240104	174400	339005210	15890	15890	15890	15890	0
174	20240104	174300	339005210	15890	15890	15890	15890	0
175	20240104	174200	339005210	15890	15890	15890	15890	0
176	20240104	174100	339005210	15890	15890	15890	15890	0
177	20240104	174000	339005210	15890	15890	15890	15890	0
178	20240104	173900	339005210	15890	15890	15890	15890	0
179	20240104	173800	339005210	15890	15890	15890	15890	0
180	20240104	173700	339005210	15890	15890	15890	15890	0
181	20240104	173600	339005210	15890	15890	15890	15890	0
182	20240104	173500	339005210	15890	15890	15890	15890	1205
183	20240104	173400	339005210	15890	15890	15890	15890	0
184	20240104	173300	339005210	15890	15890	15890	15890	0
185	20240104	173200	339005210	15890	15890	15890	15890	0
186	20240104	173100	339005210	15890	15890	15890	15890	0
187	20240104	173000	339005210	15890	15890	15890	15890	0
188	20240104	172900	339005210	15890	15890	15890	15890	0
189	20240104	172800	339005210	15890	15890	15890	15890	0
190	20240104	172700	339005210	15890	15890	15890	15890	0
191	20240104	172600	339005210	15890	15890	15890	15890	0
192	20240104	172500	339005210	15890	15890	15890	15890	0
193	20240104	172400	339005210	15890	15890	15890	15890	0
194	20240104	172300	339005210	15890	15890	15890	15890	0
195	20240104	172200	339005210	15890	15890	15890	15890	0
196	20240104	172100	339005210	15890	15890	15890	15890	0
197	20240104	172000	339005210	15890	15890	15890	15890	0
198	20240104	171900	339005210	15890	15890	15890	15890	0
199	20240104	171800	339005210	15890	15890	15890	15890	0
200	20240104	171700	339005210	15890	15890	15890	15890	0
201	20240104	171600	339005210	15890	15890	15890	15890	0
202	20240104	171500	339005210	15890	15890	15890	15890	0
203	20240104	171400	339005210	15890	15890	15890	15890	0
204	20240104	171300	339005210	15890	15890	15890	15890	0
205	20240104	171200	339005210	15890	15890	15890	15890	0
206	20240104	171100	339005210	15890	15890	15890	15890	0
207	20240104	171000	339005210	15890	15890	15890	15890	0
208	20240104	170900	339005210	15890	15890	15890	15890	0
209	20240104	170800	339005210	15890	15890	15890	15890	0
210	20240104	170700	339005210	15890	15890	15890	15890	0
211	20240104	170600	339005210	15890	15890	15890	15890	0
212	20240104	170500	339005210	15890	15890	15890	15890	1205
213	20240104	170400	339005210	15890	15890	15890	15890	0
214	20240104	170300	339005210	15890	15890	15890	15890	0
215	20240104	170200	339005210	15890	15890	15890	15890	0
216	20240104	170100	339005210	15890	15890	15890	15890	0
217	20240104	170000	339005210	15890	15890	15890	15890	0
218	20240104	165900	339005210	15890	15890	15890	15890	0
219	20240104	165800	339005210	15890	15890	15890	15890	0
220	20240104	165700	339005210	15890	15890	15890	15890	0
221	20240104	165600	339005210	15890	15890	15890	15890	0
222	20240104	165500	339005210	15890	15890	15890	15890	0
223	20240104	165400	339005210	15890	15890	15890	15890	0
224	20240104	165300	339005210	15890	15890	15890	15890	0
225	20240104	165200	339005210	15890	15890	15890	15890	0
226	20240104	165100	339005210	15890	15890	15890	15890	0
227	20240104	165000	339005210	15890	15890	15890	15890	0
228	20240104	164900	339005210	15890	15890	15890	15890	0
229	20240104	164800	339005210	15890	15890	15890	15890	0
230	20240104	164700	339005210	15890	15890	15890	15890	0
231	20240104	164600	339005210	15890	15890	15890	15890	0
232	20240104	164500	339005210	15890	15890	15890	15890	0
233	20240104	164400	339005210	15890	15890	15890	15890	0
234	20240104	164300	339005210	15890	15890	15890	15890	0
235	20240104	164200	339005210	15890	15890	15890	15890	0
236	20240104	164100	339005210	15890	15890	15890	15890	0
237	20240104	164000	339005210	15890	15890	15890	15890	0
238	20240104	163900	339005210	15890	15890	15890	15890	0
239	20240104	163800	339005210	15890	15890	15890	15890	0
240	20240104	163700	339005210	15890	15890	15890	15890	0
241	20240104	163600	339005210	15890	15890	15890	15890	0
242	20240104	163500	339005210	15890	15890	15890	15890	1205
243	20240104	163400	339005210	15890	15890	15890	15890	0
244	20240104	163300	339005210	15890	15890	15890	15890	0
245	20240104	163200	339005210	15890	15890	15890	15890	0
246	20240104	163100	339005210	15890	15890	15890	15890	0
247	20240104	163000	339005210	15890	15890	15890	15890	0
248	20240104	162900	339005210	15890	15890	15890	15890	0
249	20240104	162800	339005210	15890	15890	15890	15890	0
250	20240104	162700	339005210	15890	15890	15890	15890	0
251	20240104	162600	339005210	15890	15890	15890	15890	0
252	20240104	162500	339005210	15890	15890	15890	15890	0
253	20240104	162400	339005210	15890	15890	15890	15890	0
254	20240104	162300	339005210	15890	15890	15890	15890	0
255	20240104	162200	339005210	15890	15890	15890	15890	0
256	20240104	162100	339005210	15890	15890	15890	15890	0
257	20240104	162000	339005210	15890	15890	15890	15890	0
258	20240104	161900	339005210	15890	15890	15890	15890	0
259	20240104	161800	339005210	15890	15890	15890	15890	0
260	20240104	161700	339005210	15890	15890	15890	15890	0
261	20240104	161600	339005210	15890	15890	15890	15890	0
262	20240104	161500	339005210	15890	15890	15890	15890	0
263	20240104	161400	339005210	15890	15890	15890	15890	0
264	20240104	161300	339005210	15890	15890	15890	15890	0
265	20240104	161200	339005210	15890	15890	15890	15890	0
266	20240104	161100	339005210	15890	15890	15890	15890	0
267	20240104	161000	339005210	15890	15890	15890	15890	0
268	20240104	160900	339005210	15890	15890	15890	15890	0
269	20240104	160800	339005210	15890	15890	15890	15890	0
270	20240104	160700	339005210	15890	15890	15890	15890	0
271	20240104	160600	339005210	15890	15890	15890	15890	0
272	20240104	160500	339005210	15890	15890	15890	15890	1205
273	20240104	160400	339005210	15890	15890	15890	15890	0
274	20240104	160300	339005210	15890	15890	15890	15890	0
275	20240104	160200	339005210	15890	15890	15890	15890	0
276	20240104	160100	339005210	15890	15890	15890	15890	0
277	20240104	160000	339005210	15890	15890	15890	15890	0
278	20240104	155900	339005210	15890	15890	15890	15890	0
279	20240104	155800	339005210	15890	15890	15890	15890	0
280	20240104	155700	339005210	15890	15890	15890	15890	0
281	20240104	155600	339005210	15890	15890	15890	15890	0
282	20240104	155500	339005210	15890	15890	15890	15890	0
283	20240104	155400	339005210	15890	15890	15890	15890	0
284	20240104	155300	339005210	15890	15890	15890	15890	0
285	20240104	155200	339005210	15890	15890	15890	15890	0
286	20240104	155100	339005210	15890	15890	15890	15890	0
287	20240104	155000	339005210	15890	15890	15890	15890	0
288	20240104	154900	339005210	15890	15890	15890	15890	0
289	20240104	154800	339005210	15890	15890	15890	15890	0
290	20240104	154700	339005210	15890	15890	15890	15890	0
291	20240104	154600	339005210	15890	15890	15890	15890	0
292	20240104	154500	339005210	15890	15890	15890	15890	0
293	20240104	154400	339005210	15890	15890	15890	15890	0
294	20240104	154300	339005210	15890	15890	15890	15890	0
295	20240104	154200	339005210	15890	15890	15890	15890	0
296	20240104	154100	339005210	15890	15890	15890	15890	0
297	20240104	154000	339005210	15890	15890	15890	15890	0
298	20240104	153900	339005210	15890	15890	15890	15890	0
299	20240104	153800	339005210	15890	15890	15890	15890	0
300	20240104	153700	339005210	15890	15890	15890	15890	0
301	20240104	153600	339005210	15890	15890	15890	15890	0
302	20240104	153500	339005210	15890	15890	15890	15890	1205
303	20240104	153400	339005210	15890	15890	15890	15890	0
304	20240104	153300	339005210	15890	15890	15890	15890	0
305	20240104	153200	339005210	15890	15890	15890	15890	0
306	20240104	153100	339005210	15890	15890	15890	15890	0
307	20240104	153000	339005210	15890	15890	15890	15890	1205
308	20240104	152900	319857760	15860	15860	15860	15860	0
309	20240104	152800	319857760	15860	15860	15860	15860	0
310	20240104	152700	319857760	15860	15860	15860	15860	0
311	20240104	152600	319857760	15860	15860	15860	15860	0
312	20240104	152500	319857760	15860	15860	15860	15860	0
313	20240104	152400	319857760	15860	15860	15860	15860	0
314	20240104	152300	319857760	15860	15860	15860	15860	0
315	20240104	152200	319857760	15860	15860	15860	15860	0
316	20240104	152100	319857760	15860	15860	15860	15860	0
317	20240104	152000	319857760	15860	15860	15860	15860	0
318	20240104	151900	319857760	15860	15870	15870	15860	42
319	20240104	151800	319191260	15870	15870	15870	15870	7
320	20240104	151700	319080170	15870	15860	15870	15860	15
321	20240104	151600	318842130	15860	15860	15860	15860	304
322	20240104	151500	314020690	15860	15860	15860	15860	8
323	20240104	151400	313893810	15860	15870	15870	15860	496
324	20240104	151300	306022310	15880	15870	15880	15870	63
325	20240104	151200	305022490	15870	15870	15870	15870	6
326	20240104	151100	304927270	15870	15880	15880	15870	5
327	20240104	151000	304847910	15880	15880	15880	15880	32
328	20240104	150900	304339750	15890	15900	15900	15890	145
329	20240104	150800	302035690	15900	15900	15900	15900	6
330	20240104	150700	301940290	15900	15900	15900	15900	2
331	20240104	150600	301908490	15900	15900	15900	15900	5
332	20240104	150500	301828990	15900	15900	15900	15900	0
333	20240104	150400	301828990	15900	15900	15900	15900	4
334	20240104	150300	301765390	15900	15900	15900	15900	1
335	20240104	150200	301749490	15890	15890	15890	15890	2
336	20240104	150100	301717710	15880	15880	15880	15880	0
337	20240104	150000	301717710	15880	15880	15880	15880	59
338	20240104	145900	300780790	15880	15880	15880	15880	0
339	20240104	145800	300780790	15880	15880	15880	15880	0
340	20240104	145700	300780790	15880	15880	15880	15880	1
341	20240104	145600	300764910	15880	15880	15880	15880	0
342	20240104	145500	300764910	15880	15880	15880	15880	0
343	20240104	145400	300764910	15880	15880	15880	15880	1
344	20240104	145300	300749030	15880	15880	15880	15880	0
345	20240104	145200	300749030	15880	15880	15880	15880	6
346	20240104	145100	300653750	15880	15880	15880	15880	19
347	20240104	145000	300352030	15880	15880	15880	15880	21
348	20240104	144900	300018550	15870	15870	15870	15870	0
349	20240104	144800	300018550	15870	15870	15870	15870	0
350	20240104	144700	300018550	15870	15880	15880	15870	53
351	20240104	144600	299177160	15880	15880	15880	15880	0
352	20240104	144500	299177160	15880	15880	15880	15880	0
353	20240104	144400	299177160	15880	15880	15880	15880	195
354	20240104	144300	296080560	15880	15880	15880	15880	98
355	20240104	144200	294524320	15880	15870	15880	15870	108
356	20240104	144100	292810330	15870	15870	15870	15870	54
357	20240104	144000	291953350	15870	15880	15880	15870	779
358	20240104	143900	279589170	15900	15890	15900	15880	35
359	20240104	143800	279033260	15880	15890	15890	15880	188
360	20240104	143700	276045980	15900	15900	15900	15900	1
361	20240104	143600	276030080	15900	15900	15900	15900	0
362	20240104	143500	276030080	15900	15900	15900	15890	4
363	20240104	143400	275966500	15910	15910	15910	15910	0
364	20240104	143300	275966500	15910	15900	15910	15900	55
365	20240104	143200	275091960	15910	15900	15910	15900	8
366	20240104	143100	274964720	15910	15910	15910	15910	0
367	20240104	143000	274964720	15910	15910	15910	15910	0
368	20240104	142900	274964720	15910	15910	15910	15910	0
369	20240104	142800	274964720	15910	15890	15910	15890	14
370	20240104	142700	274742130	15900	15900	15900	15900	67
371	20240104	142600	273676830	15910	15910	15910	15910	4
372	20240104	142500	273613190	15900	15900	15900	15900	0
373	20240104	142400	273613190	15900	15900	15900	15900	9
374	20240104	142300	273470090	15900	15900	15900	15900	0
375	20240104	142200	273470090	15900	15900	15900	15900	4
376	20240104	142100	273406490	15900	15900	15900	15900	3
377	20240104	142000	273358790	15910	15910	15910	15910	0
378	20240104	141900	273358790	15910	15920	15920	15910	506
379	20240104	141800	265305090	15930	15940	15940	15930	4
380	20240104	141700	265241350	15940	15940	15940	15940	0
381	20240104	141600	265241350	15940	15940	15940	15940	0
382	20240104	141500	265241350	15940	15940	15940	15940	0
383	20240104	141400	265241350	15940	15920	15940	15920	4
384	20240104	141300	265177650	15920	15920	15920	15920	4
385	20240104	141200	265113970	15930	15930	15930	15930	0
386	20240104	141100	265113970	15930	15930	15930	15930	0
387	20240104	141000	265113970	15930	15930	15930	15930	0
388	20240104	140900	265113970	15930	15930	15930	15930	0
389	20240104	140800	265113970	15930	15930	15930	15930	2
390	20240104	140700	265082110	15920	15920	15920	15920	3
391	20240104	140600	265034350	15940	15930	15940	15930	101
392	20240104	140500	263424590	15930	15930	15930	15930	3
393	20240104	140400	263376800	15920	15920	15920	15920	1
394	20240104	140300	263360880	15920	15920	15920	15920	30
395	20240104	140200	262883280	15910	15910	15910	15910	0
396	20240104	140100	262883280	15910	15910	15910	15910	1
397	20240104	140000	262867370	15910	15910	15910	15910	3
398	20240104	135900	262819640	15920	15920	15920	15920	0
399	20240104	135800	262819640	15920	15920	15920	15920	100
400	20240104	135700	261227640	15910	15910	15910	15910	0
401	20240104	135600	261227640	15910	15910	15910	15910	0
402	20240104	135500	261227640	15910	15910	15910	15910	0
403	20240104	135400	261227640	15910	15910	15910	15910	0
404	20240104	135300	261227640	15910	15910	15910	15910	3
405	20240104	135200	261179910	15910	15910	15910	15910	0
406	20240104	135100	261179910	15910	15910	15910	15910	0
407	20240104	135000	261179910	15910	15900	15910	15900	1562
408	20240104	134900	236334470	15900	15900	15900	15900	1
409	20240104	134800	236318570	15900	15900	15900	15900	0
410	20240104	134700	236318570	15900	15900	15900	15900	0
411	20240104	134600	236318570	15900	15900	15900	15900	55
412	20240104	134500	235444070	15900	15900	15900	15900	0
413	20240104	134400	235444070	15900	15900	15900	15900	0
414	20240104	134300	235444070	15900	15900	15900	15900	2
415	20240104	134200	235412270	15890	15890	15890	15890	0
416	20240104	134100	235412270	15890	15890	15890	15890	0
417	20240104	134000	235412270	15890	15890	15890	15890	0
418	20240104	133900	235412270	15890	15890	15890	15890	3
419	20240104	133800	235364600	15890	15890	15890	15890	35
420	20240104	133700	234808450	15890	15890	15890	15890	3
421	20240104	133600	234760780	15900	15900	15900	15900	7
422	20240104	133500	234649480	15890	15890	15890	15890	0
423	20240104	133400	234649480	15890	15890	15890	15890	0
424	20240104	133300	234649480	15890	15890	15890	15890	0
425	20240104	133200	234649480	15890	15890	15890	15890	3
426	20240104	133100	234601810	15900	15910	15910	15900	34
427	20240104	133000	234061130	15910	15910	15910	15910	0
428	20240104	132900	234061130	15910	15910	15910	15910	0
429	20240104	132800	234061130	15910	15900	15910	15900	53
430	20240104	132700	233218000	15900	15900	15900	15900	0
431	20240104	132600	233218000	15900	15900	15900	15900	10
432	20240104	132500	233059000	15900	15900	15900	15900	3
433	20240104	132400	233011300	15900	15900	15900	15900	0
434	20240104	132300	233011300	15900	15900	15900	15900	4
435	20240104	132200	232947700	15900	15900	15900	15900	0
436	20240104	132100	232947700	15900	15900	15900	15900	0
437	20240104	132000	232947700	15900	15900	15900	15900	0
438	20240104	131900	232947700	15900	15900	15900	15900	31
439	20240104	131800	232454800	15900	15900	15900	15900	3
440	20240104	131700	232407100	15900	15900	15900	15900	0
441	20240104	131600	232407100	15900	15900	15900	15900	0
442	20240104	131500	232407100	15900	15900	15900	15900	0
443	20240104	131400	232407100	15900	15900	15900	15900	2
444	20240104	131300	232375300	15900	15900	15900	15900	0
445	20240104	131200	232375300	15900	15910	15910	15900	518
446	20240104	131100	224136080	15910	15910	15910	15910	3
447	20240104	131000	224088350	15910	15910	15910	15910	0
448	20240104	130900	224088350	15910	15910	15910	15910	0
449	20240104	130800	224088350	15910	15910	15910	15910	4
450	20240104	130700	224024710	15910	15910	15910	15910	0
451	20240104	130600	224024710	15910	15910	15910	15910	0
452	20240104	130500	224024710	15910	15910	15910	15910	0
453	20240104	130400	224024710	15910	15920	15920	15910	3
454	20240104	130300	223976960	15920	15920	15920	15920	0
455	20240104	130200	223976960	15920	15920	15920	15920	48
456	20240104	130100	223212800	15920	15920	15920	15920	1
457	20240104	130000	223196880	15910	15910	15910	15910	0
458	20240104	125900	223196880	15910	15910	15910	15910	34
459	20240104	125800	222655940	15910	15910	15910	15910	0
460	20240104	125700	222655940	15910	15910	15910	15910	3
461	20240104	125600	222608210	15920	15920	15920	15920	0
462	20240104	125500	222608210	15920	15920	15920	15920	0
463	20240104	125400	222608210	15920	15920	15920	15920	0
464	20240104	125300	222608210	15920	15920	15920	15920	20
465	20240104	125200	222289810	15920	15920	15920	15920	0
466	20240104	125100	222289810	15920	15920	15920	15920	0
467	20240104	125000	222289810	15920	15920	15920	15920	3
468	20240104	124900	222242050	15930	15930	15930	15930	0
469	20240104	124800	222242050	15930	15930	15930	15930	0
470	20240104	124700	222242050	15930	15930	15930	15930	0
471	20240104	124600	222242050	15930	15930	15930	15930	108
472	20240104	124500	220521610	15930	15930	15930	15930	0
473	20240104	124400	220521610	15930	15930	15930	15930	1
474	20240104	124300	220505680	15920	15930	15930	15920	3
475	20240104	124200	220457910	15940	15940	15940	15940	0
476	20240104	124100	220457910	15940	15940	15940	15940	0
477	20240104	124000	220457910	15940	15940	15940	15940	0
478	20240104	123900	220457910	15940	15940	15940	15940	5
479	20240104	123800	220378210	15940	15940	15940	15940	0
480	20240104	123700	220378210	15940	15940	15940	15940	0
481	20240104	123600	220378210	15940	15920	15940	15920	1204
482	20240104	123500	201186510	15930	15930	15930	15930	0
483	20240104	123400	201186510	15930	15930	15930	15930	462
484	20240104	123300	193826850	15920	15920	15920	15920	0
485	20240104	123200	193826850	15920	15920	15920	15920	0
486	20240104	123100	193826850	15920	15920	15920	15920	0
487	20240104	123000	193826850	15920	15920	15920	15920	0
488	20240104	122900	193826850	15920	15920	15920	15920	3
489	20240104	122800	193779090	15920	15920	15920	15920	87
490	20240104	122700	192394050	15920	15920	15920	15920	1
491	20240104	122600	192378130	15920	15920	15920	15920	8
492	20240104	122500	192250770	15920	15920	15920	15920	20
493	20240104	122400	191932370	15910	15910	15910	15910	4
494	20240104	122300	191868730	15910	15910	15910	15910	0
495	20240104	122200	191868730	15910	15910	15910	15910	4
496	20240104	122100	191805090	15920	15920	15920	15920	0
497	20240104	122000	191805090	15920	15920	15920	15920	0
498	20240104	121900	191805090	15920	15920	15920	15920	0
499	20240104	121800	191805090	15920	15920	15920	15920	0
500	20240104	121700	191805090	15920	15920	15920	15920	5
501	20240104	121600	191725490	15910	15910	15910	15910	0
502	20240104	121500	191725490	15910	15910	15910	15910	0
503	20240104	121400	191725490	15910	15910	15910	15910	0
504	20240104	121300	191725490	15910	15910	15910	15910	0
505	20240104	121200	191725490	15910	15910	15910	15910	0
506	20240104	121100	191725490	15910	15910	15910	15910	0
507	20240104	121000	191725490	15910	15910	15910	15910	0
508	20240104	120900	191725490	15910	15910	15910	15910	0
509	20240104	120800	191725490	15910	15920	15920	15910	296
510	20240104	120700	187014550	15920	15920	15920	15920	0
511	20240104	120600	187014550	15920	15920	15920	15920	0
512	20240104	120500	187014550	15920	15920	15920	15920	4
513	20240104	120400	186950870	15920	15920	15920	15920	50
514	20240104	120300	186154870	15930	15930	15930	15930	0
515	20240104	120200	186154870	15930	15930	15930	15930	0
516	20240104	120100	186154870	15930	15930	15930	15930	0
517	20240104	120000	186154870	15930	15930	15930	15930	1
518	20240104	115900	186138940	15920	15920	15920	15920	0
519	20240104	115800	186138940	15920	15920	15920	15920	0
520	20240104	115700	186138940	15920	15920	15920	15920	388
521	20240104	115600	179961980	15910	15910	15910	15910	0
522	20240104	115500	179961980	15910	15910	15910	15910	0
523	20240104	115400	179961980	15910	15910	15910	15910	1
524	20240104	115300	179946070	15910	15920	15920	15910	5
525	20240104	115200	179866510	15910	15910	15910	15910	0
526	20240104	115100	179866510	15910	15910	15910	15910	76
527	20240104	115000	178657350	15910	15910	15910	15910	102
528	20240104	114900	177034530	15900	15900	15900	15900	1
529	20240104	114800	177018630	15900	15900	15900	15900	0
530	20240104	114700	177018630	15900	15900	15900	15900	2
531	20240104	114600	176986830	15910	15910	15910	15910	1
532	20240104	114500	176970920	15910	15910	15910	15910	9
533	20240104	114400	176827730	15910	15910	15910	15910	0
534	20240104	114300	176827730	15910	15910	15910	15910	1
535	20240104	114200	176811820	15900	15900	15900	15900	0
536	20240104	114100	176811820	15900	15910	15910	15900	5
537	20240104	114000	176732310	15910	15910	15910	15910	46
538	20240104	113900	176000450	15910	15910	15910	15910	0
539	20240104	113800	176000450	15910	15910	15910	15910	1
540	20240104	113700	175984540	15900	15900	15900	15900	0
541	20240104	113600	175984540	15900	15900	15900	15900	144
542	20240104	113500	173694940	15900	15900	15900	15900	0
543	20240104	113400	173694940	15900	15900	15900	15900	0
544	20240104	113300	173694940	15900	15890	15900	15890	5
545	20240104	113200	173615480	15900	15900	15900	15900	3
546	20240104	113100	173567780	15890	15890	15890	15890	14
547	20240104	113000	173345320	15900	15900	15900	15900	1
548	20240104	112900	173329420	15900	15900	15900	15900	0
549	20240104	112800	173329420	15900	15900	15900	15900	0
550	20240104	112700	173329420	15900	15900	15900	15900	0
551	20240104	112600	173329420	15900	15900	15900	15900	1
552	20240104	112500	173313520	15900	15900	15900	15900	0
553	20240104	112400	173313520	15900	15900	15900	15900	0
554	20240104	112300	173313520	15900	15900	15900	15900	0
555	20240104	112200	173313520	15900	15900	15900	15900	1
556	20240104	112100	173297620	15890	15890	15890	15890	0
557	20240104	112000	173297620	15890	15890	15890	15890	0
558	20240104	111900	173297620	15890	15900	15900	15890	5
559	20240104	111800	173218160	15900	15900	15900	15900	0
560	20240104	111700	173218160	15900	15900	15900	15900	0
561	20240104	111600	173218160	15900	15900	15900	15900	1
562	20240104	111500	173202260	15900	15900	15900	15900	0
563	20240104	111400	173202260	15900	15900	15900	15900	0
564	20240104	111300	173202260	15900	15900	15900	15900	0
565	20240104	111200	173202260	15900	15900	15900	15900	1
566	20240104	111100	173186360	15890	15890	15890	15890	0
567	20240104	111000	173186360	15890	15890	15890	15890	0
568	20240104	110900	173186360	15890	15910	15910	15890	375
569	20240104	110800	167227590	15890	15890	15890	15890	0
570	20240104	110700	167227590	15890	15890	15890	15890	24
571	20240104	110600	166846230	15890	15890	15890	15890	197
572	20240104	110500	163715900	15910	15900	15910	15890	31
573	20240104	110400	163223210	15910	15910	15910	15910	1
574	20240104	110300	163207300	15910	15910	15910	15910	1
575	20240104	110200	163191390	15890	15890	15890	15890	100
576	20240104	110100	161602390	15890	15890	15890	15890	0
577	20240104	110000	161602390	15890	15900	15900	15890	65
578	20240104	105900	160568940	15900	15900	15900	15900	2
579	20240104	105800	160537140	15890	15890	15890	15890	38
580	20240104	105700	159933320	15890	15890	15890	15890	0
581	20240104	105600	159933320	15890	15890	15890	15890	1
582	20240104	105500	159917430	15890	15890	15890	15890	11
583	20240104	105400	159742640	15890	15880	15890	15880	150
584	20240104	105300	157359860	15880	15880	15880	15880	0
585	20240104	105200	157359860	15880	15880	15880	15880	1
586	20240104	105100	157343980	15880	15880	15880	15880	0
587	20240104	105000	157343980	15880	15880	15880	15880	0
588	20240104	104900	157343980	15880	15880	15880	15880	1
589	20240104	104800	157328100	15870	15870	15870	15870	0
590	20240104	104700	157328100	15870	15870	15870	15870	46
591	20240104	104600	156598080	15870	15870	15870	15870	0
592	20240104	104500	156598080	15870	15890	15890	15870	1436
593	20240104	104400	133796200	15900	15900	15900	15900	0
594	20240104	104300	133796200	15900	15900	15900	15900	2
595	20240104	104200	133764400	15900	15910	15910	15900	285
596	20240104	104100	129230890	15910	15910	15910	15910	0
597	20240104	104000	129230890	15910	15910	15910	15910	0
598	20240104	103900	129230890	15910	15910	15910	15910	0
599	20240104	103800	129230890	15910	15910	15910	15910	1
600	20240104	103700	129214980	15910	15910	15910	15910	0
601	20240104	103600	129214980	15910	15910	15910	15910	1
602	20240104	103500	129199070	15910	15910	15910	15910	1
603	20240104	103400	129183160	15900	15900	15900	15900	45
604	20240104	103300	128467660	15900	15900	15900	15900	0
605	20240104	103200	128467660	15900	15890	15900	15890	151
606	20240104	103100	126068260	15890	15890	15890	15890	5
607	20240104	103000	125988810	15890	15890	15890	15890	0
608	20240104	102900	125988810	15890	15890	15890	15890	0
609	20240104	102800	125988810	15890	15890	15890	15890	1
610	20240104	102700	125972920	15880	15880	15880	15880	0
611	20240104	102600	125972920	15880	15880	15880	15880	322
612	20240104	102500	120859560	15890	15890	15890	15890	1
613	20240104	102400	120843670	15890	15890	15890	15890	0
614	20240104	102300	120843670	15890	15890	15890	15890	0
615	20240104	102200	120843670	15890	15890	15890	15890	19
616	20240104	102100	120541760	15880	15880	15880	15880	60
617	20240104	102000	119588960	15880	15880	15880	15880	0
618	20240104	101900	119588960	15880	15880	15880	15880	9
619	20240104	101800	119446040	15890	15880	15890	15880	13
620	20240104	101700	119239590	15870	15890	15890	15870	326
621	20240104	101600	114062960	15890	15890	15890	15890	6
622	20240104	101500	113967620	15890	15890	15890	15890	1
623	20240104	101400	113951730	15880	15880	15880	15880	50
624	20240104	101300	113157730	15890	15890	15890	15890	3
625	20240104	101200	113110060	15890	15890	15890	15890	6
626	20240104	101100	113014720	15890	15890	15890	15890	21
627	20240104	101000	112681030	15890	15890	15890	15890	1
628	20240104	100900	112665140	15890	15890	15890	15890	0
629	20240104	100800	112665140	15890	15880	15890	15880	191
630	20240104	100700	109632050	15880	15880	15880	15880	7
631	20240104	100600	109520890	15880	15880	15880	15880	0
632	20240104	100500	109520890	15880	15880	15880	15880	1
633	20240104	100400	109505010	15870	15870	15870	15870	128
634	20240104	100300	107473650	15870	15870	15870	15870	1
635	20240104	100200	107457780	15860	15910	15910	15860	1759
636	20240104	100100	79521630	15910	15910	15910	15910	1
637	20240104	100000	79505720	15900	15900	15900	15900	0
638	20240104	095900	79505720	15900	15900	15900	15900	174
639	20240104	095800	76739120	15890	15890	15890	15890	49
640	20240104	095700	75960510	15890	15890	15890	15880	52
641	20240104	095600	75134730	15890	15890	15890	15890	5
642	20240104	095500	75055280	15890	15890	15890	15890	1
643	20240104	095400	75039390	15890	15890	15890	15890	4
644	20240104	095300	74975830	15880	15880	15880	15880	0
645	20240104	095200	74975830	15880	15880	15880	15870	51
646	20240104	095100	74165970	15880	15870	15880	15870	7
647	20240104	095000	74054870	15870	15870	15880	15870	80
648	20240104	094900	72784960	15880	15880	15880	15880	25
649	20240104	094800	72387960	15880	15880	15880	15880	0
650	20240104	094700	72387960	15880	15870	15880	15870	82
651	20240104	094600	71086610	15870	15870	15870	15870	20
652	20240104	094500	70769210	15870	15870	15870	15870	22
653	20240104	094400	70420070	15860	15880	15890	15860	429
654	20240104	094300	63614710	15880	15870	15880	15870	16
655	20240104	094200	63360670	15880	15880	15880	15880	0
656	20240104	094100	63360670	15880	15880	15880	15880	1
657	20240104	094000	63344790	15870	15880	15880	15870	414
658	20240104	093900	56774310	15880	15880	15880	15880	123
659	20240104	093800	54821070	15890	15890	15890	15890	1
660	20240104	093700	54805180	15890	15910	15910	15880	480
661	20240104	093600	47180980	15910	15910	15910	15910	1
662	20240104	093500	47165070	15900	15920	15920	15900	330
663	20240104	093400	41916780	15920	15920	15920	15920	2
664	20240104	093300	41884940	15920	15920	15920	15920	1
665	20240104	093200	41869020	15920	15920	15920	15920	0
666	20240104	093100	41869020	15920	15920	15920	15920	1
667	20240104	093000	41853100	15920	15920	15920	15920	19
668	20240104	092900	41550620	15920	15920	15920	15920	2
669	20240104	092800	41518780	15920	15920	15920	15920	3
670	20240104	092700	41471020	15920	15920	15920	15920	1
671	20240104	092600	41455100	15910	15920	15920	15910	3
672	20240104	092500	41407350	15920	15920	15920	15920	0
673	20240104	092400	41407350	15920	15910	15920	15910	594
674	20240104	092300	31956800	15910	15900	15910	15900	78
675	20240104	092200	30716570	15910	15910	15910	15910	0
676	20240104	092100	30716570	15910	15910	15910	15910	20
677	20240104	092000	30398370	15910	15910	15910	15910	2
678	20240104	091900	30366550	15910	15910	15910	15910	203
679	20240104	091800	27136820	15910	15910	15910	15910	0
680	20240104	091700	27136820	15910	15910	15910	15910	1
681	20240104	091600	27120910	15910	15910	15910	15910	0
682	20240104	091500	27120910	15910	15910	15910	15910	1
683	20240104	091400	27105000	15920	15930	15930	15890	315
684	20240104	091300	22097470	15900	15900	15900	15900	0
685	20240104	091200	22097470	15900	15900	15900	15900	78
686	20240104	091100	20857270	15910	15910	15910	15910	137
687	20240104	091000	18677600	15910	15930	15930	15910	147
688	20240104	090900	16338810	15930	15970	15970	15930	60
689	20240104	090800	15381010	15970	15970	15970	15970	0
690	20240104	090700	15381010	15970	15900	15970	15900	4
691	20240104	090600	15317340	15900	15900	15900	15900	15
692	20240104	090500	15078840	15900	15900	15900	15900	15
693	20240104	090400	14840340	15900	15920	15920	15900	271
694	20240104	090300	10530910	15940	15940	15980	15940	25
695	20240104	090200	10132370	15940	15940	15940	15940	22
696	20240104	090100	9781690	15950	15930	15950	15900	429
697	20240104	090000	2955440	15960	16070	16070	15960	184