KissMeData/192400/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	203500	218628730	15830	15830	15830	15830	671
3	20240105	203400	218628730	15830	15830	15830	15830	0
4	20240105	203300	218628730	15830	15830	15830	15830	0
5	20240105	203200	218628730	15830	15830	15830	15830	0
6	20240105	203100	218628730	15830	15830	15830	15830	0
7	20240105	203000	218628730	15830	15830	15830	15830	0
8	20240105	202900	218628730	15830	15830	15830	15830	0
9	20240105	202800	218628730	15830	15830	15830	15830	0
10	20240105	202700	218628730	15830	15830	15830	15830	0
11	20240105	202600	218628730	15830	15830	15830	15830	0
12	20240105	202500	218628730	15830	15830	15830	15830	0
13	20240105	202400	218628730	15830	15830	15830	15830	0
14	20240105	202300	218628730	15830	15830	15830	15830	0
15	20240105	202200	218628730	15830	15830	15830	15830	0
16	20240105	202100	218628730	15830	15830	15830	15830	0
17	20240105	202000	218628730	15830	15830	15830	15830	0
18	20240105	201900	218628730	15830	15830	15830	15830	0
19	20240105	201800	218628730	15830	15830	15830	15830	0
20	20240105	201700	218628730	15830	15830	15830	15830	0
21	20240105	201600	218628730	15830	15830	15830	15830	0
22	20240105	201500	218628730	15830	15830	15830	15830	0
23	20240105	201400	218628730	15830	15830	15830	15830	0
24	20240105	201300	218628730	15830	15830	15830	15830	0
25	20240105	201200	218628730	15830	15830	15830	15830	0
26	20240105	201100	218628730	15830	15830	15830	15830	0
27	20240105	201000	218628730	15830	15830	15830	15830	0
28	20240105	200900	218628730	15830	15830	15830	15830	0
29	20240105	200800	218628730	15830	15830	15830	15830	0
30	20240105	200700	218628730	15830	15830	15830	15830	0
31	20240105	200600	218628730	15830	15830	15830	15830	0
32	20240105	200500	218628730	15830	15830	15830	15830	671
33	20240105	200400	218628730	15830	15830	15830	15830	0
34	20240105	200300	218628730	15830	15830	15830	15830	0
35	20240105	200200	218628730	15830	15830	15830	15830	0
36	20240105	200100	218628730	15830	15830	15830	15830	0
37	20240105	200000	218628730	15830	15830	15830	15830	0
38	20240105	195900	218628730	15830	15830	15830	15830	0
39	20240105	195800	218628730	15830	15830	15830	15830	0
40	20240105	195700	218628730	15830	15830	15830	15830	0
41	20240105	195600	218628730	15830	15830	15830	15830	0
42	20240105	195500	218628730	15830	15830	15830	15830	0
43	20240105	195400	218628730	15830	15830	15830	15830	0
44	20240105	195300	218628730	15830	15830	15830	15830	0
45	20240105	195200	218628730	15830	15830	15830	15830	0
46	20240105	195100	218628730	15830	15830	15830	15830	0
47	20240105	195000	218628730	15830	15830	15830	15830	0
48	20240105	194900	218628730	15830	15830	15830	15830	0
49	20240105	194800	218628730	15830	15830	15830	15830	0
50	20240105	194700	218628730	15830	15830	15830	15830	0
51	20240105	194600	218628730	15830	15830	15830	15830	0
52	20240105	194500	218628730	15830	15830	15830	15830	0
53	20240105	194400	218628730	15830	15830	15830	15830	0
54	20240105	194300	218628730	15830	15830	15830	15830	0
55	20240105	194200	218628730	15830	15830	15830	15830	0
56	20240105	194100	218628730	15830	15830	15830	15830	0
57	20240105	194000	218628730	15830	15830	15830	15830	0
58	20240105	193900	218628730	15830	15830	15830	15830	0
59	20240105	193800	218628730	15830	15830	15830	15830	0
60	20240105	193700	218628730	15830	15830	15830	15830	0
61	20240105	193600	218628730	15830	15830	15830	15830	0
62	20240105	193500	218628730	15830	15830	15830	15830	671
63	20240105	193400	218628730	15830	15830	15830	15830	0
64	20240105	193300	218628730	15830	15830	15830	15830	0
65	20240105	193200	218628730	15830	15830	15830	15830	0
66	20240105	193100	218628730	15830	15830	15830	15830	0
67	20240105	193000	218628730	15830	15830	15830	15830	0
68	20240105	192900	218628730	15830	15830	15830	15830	0
69	20240105	192800	218628730	15830	15830	15830	15830	0
70	20240105	192700	218628730	15830	15830	15830	15830	0
71	20240105	192600	218628730	15830	15830	15830	15830	0
72	20240105	192500	218628730	15830	15830	15830	15830	0
73	20240105	192400	218628730	15830	15830	15830	15830	0
74	20240105	192300	218628730	15830	15830	15830	15830	0
75	20240105	192200	218628730	15830	15830	15830	15830	0
76	20240105	192100	218628730	15830	15830	15830	15830	0
77	20240105	192000	218628730	15830	15830	15830	15830	0
78	20240105	191900	218628730	15830	15830	15830	15830	0
79	20240105	191800	218628730	15830	15830	15830	15830	0
80	20240105	191700	218628730	15830	15830	15830	15830	0
81	20240105	191600	218628730	15830	15830	15830	15830	0
82	20240105	191500	218628730	15830	15830	15830	15830	0
83	20240105	191400	218628730	15830	15830	15830	15830	0
84	20240105	191300	218628730	15830	15830	15830	15830	0
85	20240105	191200	218628730	15830	15830	15830	15830	0
86	20240105	191100	218628730	15830	15830	15830	15830	0
87	20240105	191000	218628730	15830	15830	15830	15830	0
88	20240105	190900	218628730	15830	15830	15830	15830	0
89	20240105	190800	218628730	15830	15830	15830	15830	0
90	20240105	190700	218628730	15830	15830	15830	15830	0
91	20240105	190600	218628730	15830	15830	15830	15830	0
92	20240105	190500	218628730	15830	15830	15830	15830	671
93	20240105	190400	218628730	15830	15830	15830	15830	0
94	20240105	190300	218628730	15830	15830	15830	15830	0
95	20240105	190200	218628730	15830	15830	15830	15830	0
96	20240105	190100	218628730	15830	15830	15830	15830	0
97	20240105	190000	218628730	15830	15830	15830	15830	0
98	20240105	185900	218628730	15830	15830	15830	15830	0
99	20240105	185800	218628730	15830	15830	15830	15830	0
100	20240105	185700	218628730	15830	15830	15830	15830	0
101	20240105	185600	218628730	15830	15830	15830	15830	0
102	20240105	185500	218628730	15830	15830	15830	15830	0
103	20240105	185400	218628730	15830	15830	15830	15830	0
104	20240105	185300	218628730	15830	15830	15830	15830	0
105	20240105	185200	218628730	15830	15830	15830	15830	0
106	20240105	185100	218628730	15830	15830	15830	15830	0
107	20240105	185000	218628730	15830	15830	15830	15830	0
108	20240105	184900	218628730	15830	15830	15830	15830	0
109	20240105	184800	218628730	15830	15830	15830	15830	0
110	20240105	184700	218628730	15830	15830	15830	15830	0
111	20240105	184600	218628730	15830	15830	15830	15830	0
112	20240105	184500	218628730	15830	15830	15830	15830	0
113	20240105	184400	218628730	15830	15830	15830	15830	0
114	20240105	184300	218628730	15830	15830	15830	15830	0
115	20240105	184200	218628730	15830	15830	15830	15830	0
116	20240105	184100	218628730	15830	15830	15830	15830	0
117	20240105	184000	218628730	15830	15830	15830	15830	0
118	20240105	183900	218628730	15830	15830	15830	15830	0
119	20240105	183800	218628730	15830	15830	15830	15830	0
120	20240105	183700	218628730	15830	15830	15830	15830	0
121	20240105	183600	218628730	15830	15830	15830	15830	0
122	20240105	183500	218628730	15830	15830	15830	15830	671
123	20240105	183400	218628730	15830	15830	15830	15830	0
124	20240105	183300	218628730	15830	15830	15830	15830	0
125	20240105	183200	218628730	15830	15830	15830	15830	0
126	20240105	183100	218628730	15830	15830	15830	15830	0
127	20240105	183000	218628730	15830	15830	15830	15830	0
128	20240105	182900	218628730	15830	15830	15830	15830	0
129	20240105	182800	218628730	15830	15830	15830	15830	0
130	20240105	182700	218628730	15830	15830	15830	15830	0
131	20240105	182600	218628730	15830	15830	15830	15830	0
132	20240105	182500	218628730	15830	15830	15830	15830	0
133	20240105	182400	218628730	15830	15830	15830	15830	0
134	20240105	182300	218628730	15830	15830	15830	15830	0
135	20240105	182200	218628730	15830	15830	15830	15830	0
136	20240105	182100	218628730	15830	15830	15830	15830	0
137	20240105	182000	218628730	15830	15830	15830	15830	0
138	20240105	181900	218628730	15830	15830	15830	15830	0
139	20240105	181800	218628730	15830	15830	15830	15830	0
140	20240105	181700	218628730	15830	15830	15830	15830	0
141	20240105	181600	218628730	15830	15830	15830	15830	0
142	20240105	181500	218628730	15830	15830	15830	15830	0
143	20240105	181400	218628730	15830	15830	15830	15830	0
144	20240105	181300	218628730	15830	15830	15830	15830	0
145	20240105	181200	218628730	15830	15830	15830	15830	0
146	20240105	181100	218628730	15830	15830	15830	15830	0
147	20240105	181000	218628730	15830	15830	15830	15830	0
148	20240105	180900	218628730	15830	15830	15830	15830	0
149	20240105	180800	218628730	15830	15830	15830	15830	0
150	20240105	180700	218628730	15830	15830	15830	15830	0
151	20240105	180600	218628730	15830	15830	15830	15830	0
152	20240105	180500	218628730	15830	15830	15830	15830	671
153	20240105	180400	218628730	15830	15830	15830	15830	0
154	20240105	180300	218628730	15830	15830	15830	15830	0
155	20240105	180200	218628730	15830	15830	15830	15830	0
156	20240105	180100	218628730	15830	15830	15830	15830	0
157	20240105	180000	218628730	15830	15830	15830	15830	0
158	20240105	175900	218628730	15830	15830	15830	15830	0
159	20240105	175800	218628730	15830	15830	15830	15830	0
160	20240105	175700	218628730	15830	15830	15830	15830	0
161	20240105	175600	218628730	15830	15830	15830	15830	0
162	20240105	175500	218628730	15830	15830	15830	15830	0
163	20240105	175400	218628730	15830	15830	15830	15830	0
164	20240105	175300	218628730	15830	15830	15830	15830	0
165	20240105	175200	218628730	15830	15830	15830	15830	0
166	20240105	175100	218628730	15830	15830	15830	15830	0
167	20240105	175000	218628730	15830	15830	15830	15830	0
168	20240105	174900	218628730	15830	15830	15830	15830	0
169	20240105	174800	218628730	15830	15830	15830	15830	0
170	20240105	174700	218628730	15830	15830	15830	15830	0
171	20240105	174600	218628730	15830	15830	15830	15830	0
172	20240105	174500	218628730	15830	15830	15830	15830	0
173	20240105	174400	218628730	15830	15830	15830	15830	0
174	20240105	174300	218628730	15830	15830	15830	15830	0
175	20240105	174200	218628730	15830	15830	15830	15830	0
176	20240105	174100	218628730	15830	15830	15830	15830	0
177	20240105	174000	218628730	15830	15830	15830	15830	0
178	20240105	173900	218628730	15830	15830	15830	15830	0
179	20240105	173800	218628730	15830	15830	15830	15830	0
180	20240105	173700	218628730	15830	15830	15830	15830	0
181	20240105	173600	218628730	15830	15830	15830	15830	0
182	20240105	173500	218628730	15830	15830	15830	15830	671
183	20240105	173400	218628730	15830	15830	15830	15830	0
184	20240105	173300	218628730	15830	15830	15830	15830	0
185	20240105	173200	218628730	15830	15830	15830	15830	0
186	20240105	173100	218628730	15830	15830	15830	15830	0
187	20240105	173000	218628730	15830	15830	15830	15830	0
188	20240105	172900	218628730	15830	15830	15830	15830	0
189	20240105	172800	218628730	15830	15830	15830	15830	0
190	20240105	172700	218628730	15830	15830	15830	15830	0
191	20240105	172600	218628730	15830	15830	15830	15830	0
192	20240105	172500	218628730	15830	15830	15830	15830	0
193	20240105	172400	218628730	15830	15830	15830	15830	0
194	20240105	172300	218628730	15830	15830	15830	15830	0
195	20240105	172200	218628730	15830	15830	15830	15830	0
196	20240105	172100	218628730	15830	15830	15830	15830	0
197	20240105	172000	218628730	15830	15830	15830	15830	0
198	20240105	171900	218628730	15830	15830	15830	15830	0
199	20240105	171800	218628730	15830	15830	15830	15830	0
200	20240105	171700	218628730	15830	15830	15830	15830	0
201	20240105	171600	218628730	15830	15830	15830	15830	0
202	20240105	171500	218628730	15830	15830	15830	15830	0
203	20240105	171400	218628730	15830	15830	15830	15830	0
204	20240105	171300	218628730	15830	15830	15830	15830	0
205	20240105	171200	218628730	15830	15830	15830	15830	0
206	20240105	171100	218628730	15830	15830	15830	15830	0
207	20240105	171000	218628730	15830	15830	15830	15830	0
208	20240105	170900	218628730	15830	15830	15830	15830	0
209	20240105	170800	218628730	15830	15830	15830	15830	0
210	20240105	170700	218628730	15830	15830	15830	15830	0
211	20240105	170600	218628730	15830	15830	15830	15830	0
212	20240105	170500	218628730	15830	15830	15830	15830	671
213	20240105	170400	218628730	15830	15830	15830	15830	0
214	20240105	170300	218628730	15830	15830	15830	15830	0
215	20240105	170200	218628730	15830	15830	15830	15830	0
216	20240105	170100	218628730	15830	15830	15830	15830	0
217	20240105	170000	218628730	15830	15830	15830	15830	0
218	20240105	165900	218628730	15830	15830	15830	15830	0
219	20240105	165800	218628730	15830	15830	15830	15830	0
220	20240105	165700	218628730	15830	15830	15830	15830	0
221	20240105	165600	218628730	15830	15830	15830	15830	0
222	20240105	165500	218628730	15830	15830	15830	15830	0
223	20240105	165400	218628730	15830	15830	15830	15830	0
224	20240105	165300	218628730	15830	15830	15830	15830	0
225	20240105	165200	218628730	15830	15830	15830	15830	0
226	20240105	165100	218628730	15830	15830	15830	15830	0
227	20240105	165000	218628730	15830	15830	15830	15830	0
228	20240105	164900	218628730	15830	15830	15830	15830	0
229	20240105	164800	218628730	15830	15830	15830	15830	0
230	20240105	164700	218628730	15830	15830	15830	15830	0
231	20240105	164600	218628730	15830	15830	15830	15830	0
232	20240105	164500	218628730	15830	15830	15830	15830	0
233	20240105	164400	218628730	15830	15830	15830	15830	0
234	20240105	164300	218628730	15830	15830	15830	15830	0
235	20240105	164200	218628730	15830	15830	15830	15830	0
236	20240105	164100	218628730	15830	15830	15830	15830	0
237	20240105	164000	218628730	15830	15830	15830	15830	0
238	20240105	163900	218628730	15830	15830	15830	15830	0
239	20240105	163800	218628730	15830	15830	15830	15830	0
240	20240105	163700	218628730	15830	15830	15830	15830	0
241	20240105	163600	218628730	15830	15830	15830	15830	0
242	20240105	163500	218628730	15830	15830	15830	15830	671
243	20240105	163400	218628730	15830	15830	15830	15830	0
244	20240105	163300	218628730	15830	15830	15830	15830	0
245	20240105	163200	218628730	15830	15830	15830	15830	0
246	20240105	163100	218628730	15830	15830	15830	15830	0
247	20240105	163000	218628730	15830	15830	15830	15830	0
248	20240105	162900	218628730	15830	15830	15830	15830	0
249	20240105	162800	218628730	15830	15830	15830	15830	0
250	20240105	162700	218628730	15830	15830	15830	15830	0
251	20240105	162600	218628730	15830	15830	15830	15830	0
252	20240105	162500	218628730	15830	15830	15830	15830	0
253	20240105	162400	218628730	15830	15830	15830	15830	0
254	20240105	162300	218628730	15830	15830	15830	15830	0
255	20240105	162200	218628730	15830	15830	15830	15830	0
256	20240105	162100	218628730	15830	15830	15830	15830	0
257	20240105	162000	218628730	15830	15830	15830	15830	0
258	20240105	161900	218628730	15830	15830	15830	15830	0
259	20240105	161800	218628730	15830	15830	15830	15830	0
260	20240105	161700	218628730	15830	15830	15830	15830	0
261	20240105	161600	218628730	15830	15830	15830	15830	0
262	20240105	161500	218628730	15830	15830	15830	15830	0
263	20240105	161400	218628730	15830	15830	15830	15830	0
264	20240105	161300	218628730	15830	15830	15830	15830	0
265	20240105	161200	218628730	15830	15830	15830	15830	0
266	20240105	161100	218628730	15830	15830	15830	15830	0
267	20240105	161000	218628730	15830	15830	15830	15830	0
268	20240105	160900	218628730	15830	15830	15830	15830	0
269	20240105	160800	218628730	15830	15830	15830	15830	0
270	20240105	160700	218628730	15830	15830	15830	15830	0
271	20240105	160600	218628730	15830	15830	15830	15830	0
272	20240105	160500	218628730	15830	15830	15830	15830	671
273	20240105	160400	218628730	15830	15830	15830	15830	0
274	20240105	160300	218628730	15830	15830	15830	15830	0
275	20240105	160200	218628730	15830	15830	15830	15830	0
276	20240105	160100	218628730	15830	15830	15830	15830	0
277	20240105	160000	218628730	15830	15830	15830	15830	0
278	20240105	155900	218628730	15830	15830	15830	15830	0
279	20240105	155800	218628730	15830	15830	15830	15830	0
280	20240105	155700	218628730	15830	15830	15830	15830	0
281	20240105	155600	218628730	15830	15830	15830	15830	0
282	20240105	155500	218628730	15830	15830	15830	15830	0
283	20240105	155400	218628730	15830	15830	15830	15830	0
284	20240105	155300	218628730	15830	15830	15830	15830	0
285	20240105	155200	218628730	15830	15830	15830	15830	0
286	20240105	155100	218628730	15830	15830	15830	15830	0
287	20240105	155000	218628730	15830	15830	15830	15830	0
288	20240105	154900	218628730	15830	15830	15830	15830	0
289	20240105	154800	218628730	15830	15830	15830	15830	0
290	20240105	154700	218628730	15830	15830	15830	15830	0
291	20240105	154600	218628730	15830	15830	15830	15830	0
292	20240105	154500	218628730	15830	15830	15830	15830	0
293	20240105	154400	218628730	15830	15830	15830	15830	0
294	20240105	154300	218628730	15830	15830	15830	15830	0
295	20240105	154200	218628730	15830	15830	15830	15830	0
296	20240105	154100	218628730	15830	15830	15830	15830	0
297	20240105	154000	218628730	15830	15830	15830	15830	0
298	20240105	153900	218628730	15830	15830	15830	15830	0
299	20240105	153800	218628730	15830	15830	15830	15830	0
300	20240105	153700	218628730	15830	15830	15830	15830	0
301	20240105	153600	218628730	15830	15830	15830	15830	0
302	20240105	153500	218628730	15830	15830	15830	15830	671
303	20240105	153400	218628730	15830	15830	15830	15830	0
304	20240105	153300	218628730	15830	15830	15830	15830	0
305	20240105	153200	218628730	15830	15830	15830	15830	0
306	20240105	153100	218628730	15830	15830	15830	15830	0
307	20240105	153000	218628730	15830	15830	15830	15830	671
308	20240105	152900	208006800	15840	15840	15840	15840	0
309	20240105	152800	208006800	15840	15840	15840	15840	0
310	20240105	152700	208006800	15840	15840	15840	15840	0
311	20240105	152600	208006800	15840	15840	15840	15840	0
312	20240105	152500	208006800	15840	15840	15840	15840	0
313	20240105	152400	208006800	15840	15840	15840	15840	0
314	20240105	152300	208006800	15840	15840	15840	15840	0
315	20240105	152200	208006800	15840	15840	15840	15840	0
316	20240105	152100	208006800	15840	15840	15840	15840	0
317	20240105	152000	208006800	15840	15840	15840	15840	0
318	20240105	151900	208006800	15840	15850	15850	15840	19
319	20240105	151800	207705800	15840	15840	15840	15840	12
320	20240105	151700	207515720	15840	15850	15850	15840	69
321	20240105	151600	206422320	15850	15840	15850	15840	31
322	20240105	151500	205931270	15840	15840	15840	15840	21
323	20240105	151400	205598630	15840	15840	15840	15840	77
324	20240105	151300	204378950	15840	15840	15840	15840	21
325	20240105	151200	204046310	15840	15840	15840	15840	9
326	20240105	151100	203903750	15840	15840	15850	15840	20
327	20240105	151000	203586930	15840	15840	15840	15840	10
328	20240105	150900	203428530	15840	15840	15840	15840	15
329	20240105	150800	203190930	15840	15830	15870	15830	42
330	20240105	150700	202525500	15830	15840	15840	15830	109
331	20240105	150600	200799990	15840	15850	15850	15840	167
332	20240105	150500	198154660	15850	15850	15850	15850	131
333	20240105	150400	196078310	15850	15850	15850	15850	20
334	20240105	150300	195761310	15850	15850	15850	15850	9
335	20240105	150200	195618660	15850	15840	15850	15840	38
336	20240105	150100	195016540	15840	15840	15850	15840	12
337	20240105	150000	194826450	15840	15840	15840	15840	11
338	20240105	145900	194652210	15840	15840	15840	15840	55
339	20240105	145800	193781010	15840	15840	15840	15840	22
340	20240105	145700	193432530	15840	15840	15850	15840	22
341	20240105	145600	193084040	15850	15840	15850	15840	22
342	20240105	145500	192735550	15850	15840	15850	15840	45
343	20240105	145400	192022500	15840	15840	15840	15840	21
344	20240105	145300	191689860	15840	15840	15840	15840	10
345	20240105	145200	191531460	15840	15840	15840	15840	51
346	20240105	145100	190723620	15840	15840	15840	15840	34
347	20240105	145000	190185060	15840	15840	15850	15840	28
348	20240105	144900	189741520	15840	15840	15840	15840	20
349	20240105	144800	189424720	15840	15840	15840	15840	102
350	20240105	144700	187809040	15840	15840	15840	15840	20
351	20240105	144600	187492240	15840	15840	15850	15840	171
352	20240105	144500	184783580	15840	15840	15840	15840	23
353	20240105	144400	184419260	15840	15840	15840	15840	126
354	20240105	144300	182423420	15840	15840	15840	15840	35
355	20240105	144200	181869020	15850	15850	15850	15850	12
356	20240105	144100	181678820	15850	15860	15860	15850	2
357	20240105	144000	181647110	15850	15850	15850	15850	11
358	20240105	143900	181472760	15860	15850	15860	15850	6
359	20240105	143800	181377650	15850	15850	15850	15850	12
360	20240105	143700	181187450	15850	15850	15850	15850	11
361	20240105	143600	181013100	15850	15850	15850	15850	1
362	20240105	143500	180997250	15850	15850	15850	15850	27
363	20240105	143400	180569300	15860	15850	15860	15850	52
364	20240105	143300	179745090	15850	15850	15850	15850	10
365	20240105	143200	179586590	15850	15850	15850	15850	1
366	20240105	143100	179570740	15850	15850	15850	15850	11
367	20240105	143000	179396390	15860	15850	15860	15850	24
368	20240105	142900	179015900	15850	15860	15860	15850	11
369	20240105	142800	178841450	15850	15850	15850	15850	10
370	20240105	142700	178682950	15850	15850	15850	15850	2
371	20240105	142600	178651250	15850	15850	15850	15850	11
372	20240105	142500	178476900	15850	15850	15850	15850	1
373	20240105	142400	178461050	15850	15850	15850	15850	10
374	20240105	142300	178302550	15850	15850	15850	15850	11
375	20240105	142200	178128200	15850	15850	15850	15840	5
376	20240105	142100	178048960	15840	15850	15850	15840	20
377	20240105	142000	177732070	15860	15860	15860	15860	0
378	20240105	141900	177732070	15860	15860	15860	15860	1
379	20240105	141800	177716210	15850	15850	15850	15850	3
380	20240105	141700	177668660	15850	15840	15850	15840	94
381	20240105	141600	176179370	15840	15850	15850	15840	16
382	20240105	141500	175925880	15840	15840	15840	15840	4
383	20240105	141400	175862520	15840	15840	15850	15840	103
384	20240105	141300	174230950	15840	15840	15850	15840	30
385	20240105	141200	173755650	15840	15850	15850	15840	420
386	20240105	141100	167098660	15850	15850	15850	15850	31
387	20240105	141000	166607310	15850	15850	15850	15850	11
388	20240105	140900	166432960	15860	15850	15860	15850	11
389	20240105	140800	166258510	15850	15850	15850	15850	1
390	20240105	140700	166242660	15850	15850	15850	15850	10
391	20240105	140600	166084160	15850	15850	15850	15850	5
392	20240105	140500	166004910	15860	15850	15860	15850	12
393	20240105	140400	165814700	15860	15850	15860	15850	6
394	20240105	140300	165719550	15850	15850	15850	15850	11
395	20240105	140200	165545200	15860	15860	15860	15860	2
396	20240105	140100	165513480	15860	15860	15860	15860	1
397	20240105	140000	165497620	15860	15850	15860	15850	20
398	20240105	135900	165180530	15860	15850	15860	15850	2
399	20240105	135800	165148820	15870	15870	15870	15870	1
400	20240105	135700	165132950	15870	15860	15880	15860	180
401	20240105	135600	162275790	15860	15860	15860	15860	5
402	20240105	135500	162196490	15870	15850	15870	15850	61
403	20240105	135400	161229090	15850	15850	15850	15850	1
404	20240105	135300	161213240	15860	15860	15860	15860	44
405	20240105	135200	160515400	15850	15850	15850	15850	1
406	20240105	135100	160499550	15850	15850	15850	15850	11
407	20240105	135000	160325200	15850	15850	15860	15850	15
408	20240105	134900	160087350	15850	15850	15850	15850	11
409	20240105	134800	159913000	15850	15850	15850	15850	10
410	20240105	134700	159754500	15850	15850	15850	15850	1
411	20240105	134600	159738650	15850	15850	15850	15850	11
412	20240105	134500	159564300	15850	15850	15850	15850	1
413	20240105	134400	159548450	15850	15850	15850	15850	10
414	20240105	134300	159389950	15850	15850	15850	15850	1
415	20240105	134200	159374100	15850	15850	15850	15850	11
416	20240105	134100	159199750	15850	15850	15850	15850	11
417	20240105	134000	159025400	15850	15860	15860	15850	24
418	20240105	133900	158644900	15860	15860	15860	15860	6
419	20240105	133800	158549740	15860	15860	15860	15860	1
420	20240105	133700	158533880	15860	15860	15860	15860	11
421	20240105	133600	158359420	15860	15860	15860	15860	1
422	20240105	133500	158343560	15860	15860	15860	15860	10
423	20240105	133400	158184960	15860	15860	15860	15860	11
424	20240105	133300	158010500	15860	15860	15860	15860	1
425	20240105	133200	157994640	15860	15860	15860	15860	11
426	20240105	133100	157820180	15860	15860	15860	15860	1
427	20240105	133000	157804320	15880	15880	15880	15880	1
428	20240105	132900	157788440	15870	15860	15870	15860	125
429	20240105	132800	155804700	15860	15860	15860	15860	14
430	20240105	132700	155582660	15860	15860	15860	15850	606
431	20240105	132600	145972360	15860	15880	15880	15860	183
432	20240105	132500	143068140	15870	15870	15870	15870	10
433	20240105	132400	142909440	15870	15870	15870	15870	1
434	20240105	132300	142893570	15870	15870	15870	15870	16
435	20240105	132200	142639650	15870	15870	15870	15870	0
436	20240105	132100	142639650	15870	15870	15870	15870	11
437	20240105	132000	142465080	15870	15870	15870	15870	11
438	20240105	131900	142290510	15870	15870	15870	15870	1
439	20240105	131800	142274640	15880	15870	15880	15870	21
440	20240105	131700	141941270	15880	15880	15880	15880	5
441	20240105	131600	141861870	15880	15880	15880	15880	28
442	20240105	131500	141417230	15880	15880	15880	15880	1
443	20240105	131400	141401350	15880	15880	15880	15880	184
444	20240105	131300	138479430	15880	15880	15880	15880	10
445	20240105	131200	138320630	15880	15880	15880	15880	5
446	20240105	131100	138241230	15880	15890	15890	15880	19
447	20240105	131000	137939430	15880	15880	15880	15880	1
448	20240105	130900	137923550	15880	15880	15880	15880	11
449	20240105	130800	137748870	15880	15880	15880	15880	0
450	20240105	130700	137748870	15880	15880	15890	15880	21
451	20240105	130600	137415290	15880	15880	15880	15880	11
452	20240105	130500	137240610	15880	15880	15880	15880	1
453	20240105	130400	137224730	15880	15880	15880	15880	14
454	20240105	130300	137002410	15880	15880	15880	15880	1
455	20240105	130200	136986530	15880	15880	15880	15880	10
456	20240105	130100	136827730	15880	15880	15880	15880	0
457	20240105	130000	136827730	15880	15880	15880	15880	10
458	20240105	125900	136668930	15880	15880	15880	15880	10
459	20240105	125800	136510130	15880	15880	15880	15880	0
460	20240105	125700	136510130	15880	15880	15880	15880	10
461	20240105	125600	136351330	15880	15880	15880	15880	24
462	20240105	125500	135970210	15880	15880	15880	15880	13
463	20240105	125400	135763770	15880	15880	15880	15880	38
464	20240105	125300	135160330	15870	15870	15870	15870	10
465	20240105	125200	135001630	15870	15870	15870	15870	10
466	20240105	125100	134842930	15870	15870	15870	15870	0
467	20240105	125000	134842930	15870	15870	15870	15870	10
468	20240105	124900	134684230	15870	15870	15870	15870	0
469	20240105	124800	134684230	15870	15870	15870	15870	10
470	20240105	124700	134525530	15880	15880	15880	15880	0
471	20240105	124600	134525530	15880	15880	15880	15880	7
472	20240105	124500	134414370	15880	15880	15880	15880	14
473	20240105	124400	134192050	15890	15890	15890	15890	1
474	20240105	124300	134176160	15880	15880	15880	15880	10
475	20240105	124200	134017360	15880	15880	15880	15880	0
476	20240105	124100	134017360	15880	15880	15880	15880	10
477	20240105	124000	133858560	15890	15890	15890	15890	1
478	20240105	123900	133842670	15880	15880	15880	15880	10
479	20240105	123800	133683870	15880	15880	15880	15880	10
480	20240105	123700	133525070	15880	15880	15880	15880	0
481	20240105	123600	133525070	15880	15880	15880	15880	10
482	20240105	123500	133366270	15880	15880	15880	15880	0
483	20240105	123400	133366270	15880	15880	15880	15880	10
484	20240105	123300	133207470	15880	15880	15880	15880	0
485	20240105	123200	133207470	15880	15880	15880	15880	14
486	20240105	123100	132985150	15890	15880	15890	15880	11
487	20240105	123000	132810460	15880	15880	15880	15880	0
488	20240105	122900	132810460	15880	15880	15880	15880	10
489	20240105	122800	132651660	15890	15890	15890	15890	0
490	20240105	122700	132651660	15890	15880	15890	15880	12
491	20240105	122600	132461090	15890	15890	15890	15890	0
492	20240105	122500	132461090	15890	15890	15890	15890	9
493	20240105	122400	132318080	15890	15890	15890	15890	0
494	20240105	122300	132318080	15890	15890	15890	15890	10
495	20240105	122200	132159180	15890	15890	15890	15890	10
496	20240105	122100	132000280	15890	15890	15890	15890	114
497	20240105	122000	130188820	15890	15880	15890	15880	42
498	20240105	121900	129521540	15880	15890	15890	15880	24
499	20240105	121800	129140190	15880	15880	15880	15880	11
500	20240105	121700	128965510	15880	15880	15880	15880	64
501	20240105	121600	127949190	15870	15880	15880	15870	18
502	20240105	121500	127663450	15880	15870	15880	15870	12
503	20240105	121400	127472990	15870	15870	15870	15870	0
504	20240105	121300	127472990	15870	15870	15870	15870	88
505	20240105	121200	126076430	15870	15870	15870	15870	0
506	20240105	121100	126076430	15870	15870	15870	15870	10
507	20240105	121000	125917730	15870	15870	15870	15870	0
508	20240105	120900	125917730	15870	15870	15870	15870	11
509	20240105	120800	125743160	15870	15870	15870	15870	10
510	20240105	120700	125584460	15870	15870	15870	15870	0
511	20240105	120600	125584460	15870	15870	15870	15870	10
512	20240105	120500	125425760	15870	15870	15870	15870	485
513	20240105	120400	117728810	15860	15860	15870	15860	19
514	20240105	120300	117427430	15860	15860	15860	15860	0
515	20240105	120200	117427430	15860	15860	15860	15860	10
516	20240105	120100	117268830	15860	15860	15860	15860	10
517	20240105	120000	117110230	15870	15870	15870	15870	1
518	20240105	115900	117094360	15860	15860	15860	15860	10
519	20240105	115800	116935760	15870	15870	15870	15870	1
520	20240105	115700	116919890	15870	15870	15870	15860	26
521	20240105	115600	116507370	15860	15860	15860	15860	0
522	20240105	115500	116507370	15860	15870	15870	15860	25
523	20240105	115400	116110720	15870	15870	15870	15870	10
524	20240105	115300	115952020	15870	15880	15880	15870	5
525	20240105	115200	115872660	15870	15870	15870	15870	10
526	20240105	115100	115713960	15880	15880	15880	15880	4
527	20240105	115000	115650440	15870	15880	15880	15870	13
528	20240105	114900	115444100	15880	15870	15880	15870	215
529	20240105	114800	112031620	15870	15880	15880	15870	13
530	20240105	114700	111825280	15880	15870	15880	15870	12
531	20240105	114600	111634820	15880	15880	15880	15880	7
532	20240105	114500	111523660	15880	15870	15880	15870	11
533	20240105	114400	111349080	15880	15880	15880	15880	14
534	20240105	114300	111126760	15870	15880	15880	15870	11
535	20240105	114200	110952180	15880	15870	15880	15870	100
536	20240105	114100	109365050	15880	15890	15890	15880	419
537	20240105	114000	102708970	15890	15900	15900	15890	11
538	20240105	113900	102534170	15900	15900	15900	15900	0
539	20240105	113800	102534170	15900	15890	15900	15890	13
540	20240105	113700	102327570	15900	15900	15900	15900	1
541	20240105	113600	102311670	15890	15890	15890	15890	10
542	20240105	113500	102152770	15890	15890	15890	15890	4
543	20240105	113400	102089210	15890	15890	15890	15890	10
544	20240105	113300	101930310	15900	15890	15900	15890	11
545	20240105	113200	101755510	15890	15890	15890	15890	0
546	20240105	113100	101755510	15890	15900	15900	15890	11
547	20240105	113000	101580710	15900	15900	15900	15900	1
548	20240105	112900	101564810	15890	15890	15890	15890	10
549	20240105	112800	101405910	15900	15900	15900	15900	6
550	20240105	112700	101310510	15890	15890	15890	15890	10
551	20240105	112600	101151610	15900	15890	15900	15890	11
552	20240105	112500	100976810	15900	15900	15900	15900	0
553	20240105	112400	100976810	15900	15890	15900	15890	11
554	20240105	112300	100802010	15890	15890	15890	15890	0
555	20240105	112200	100802010	15890	15900	15900	15890	130
556	20240105	112100	98735150	15890	15890	15890	15890	0
557	20240105	112000	98735150	15890	15900	15900	15890	11
558	20240105	111900	98560350	15890	15890	15890	15890	18
559	20240105	111800	98274330	15890	15890	15890	15890	4
560	20240105	111700	98210770	15900	15890	15900	15890	13
561	20240105	111600	98004190	15890	15890	15890	15890	4
562	20240105	111500	97940630	15890	15890	15900	15890	16
563	20240105	111400	97686380	15890	15890	15890	15890	5
564	20240105	111300	97606930	15890	15900	15900	15890	11
565	20240105	111200	97432130	15900	15900	15900	15900	51
566	20240105	111100	96621230	15910	15910	15910	15910	251
567	20240105	111000	92627820	15920	15920	15920	15920	259
568	20240105	110900	88504540	15920	15910	15920	15910	302
569	20240105	110800	83697310	15920	15910	15920	15910	23
570	20240105	110700	83331350	15910	15910	15910	15910	166
571	20240105	110600	80690290	15910	15920	15920	15910	11
572	20240105	110500	80515270	15910	15910	15910	15910	10
573	20240105	110400	80356170	15920	15920	15920	15920	1
574	20240105	110300	80340250	15910	15920	15920	15910	11
575	20240105	110200	80165230	15920	15910	15920	15910	203
576	20240105	110100	76933490	15910	15910	15910	15910	160
577	20240105	110000	74387890	15920	15920	15920	15920	1
578	20240105	105900	74371970	15920	15920	15920	15920	2
579	20240105	105800	74340130	15910	15910	15910	15910	10
580	20240105	105700	74181030	15910	15910	15910	15910	0
581	20240105	105600	74181030	15910	15910	15910	15910	10
582	20240105	105500	74021930	15920	15920	15920	15920	1
583	20240105	105400	74006010	15910	15910	15910	15910	10
584	20240105	105300	73846910	15920	15920	15920	15920	1
585	20240105	105200	73830990	15910	15920	15920	15910	12
586	20240105	105100	73640050	15920	15910	15920	15910	142
587	20240105	105000	71380580	15900	15920	15920	15900	718
588	20240105	104900	59952660	15920	15940	15940	15920	399
589	20240105	104800	53596620	15950	15940	15950	15940	23
590	20240105	104700	53229990	15930	15930	15930	15930	10
591	20240105	104600	53070690	15940	15940	15940	15940	1
592	20240105	104500	53054750	15930	15930	15930	15930	10
593	20240105	104400	52895450	15930	15930	15930	15930	10
594	20240105	104300	52736150	15930	15930	15930	15930	0
595	20240105	104200	52736150	15930	15940	15940	15930	19
596	20240105	104100	52433430	15930	15930	15930	15930	0
597	20240105	104000	52433430	15930	15940	15940	15930	11
598	20240105	103900	52258190	15930	15930	15930	15930	0
599	20240105	103800	52258190	15930	15930	15930	15930	109
600	20240105	103700	50521820	15940	15930	15940	15930	11
601	20240105	103600	50346580	15930	15930	15930	15930	200
602	20240105	103500	47160580	15940	15940	15950	15940	322
603	20240105	103400	42027890	15950	15950	15950	15950	0
604	20240105	103300	42027890	15950	15950	15950	15950	99
605	20240105	103200	40448840	15960	15960	15960	15960	1
606	20240105	103100	40432880	15950	15960	15960	15950	11
607	20240105	103000	40257420	15950	15950	15950	15950	10
608	20240105	102900	40097920	15960	15960	15960	15960	0
609	20240105	102800	40097920	15960	15960	15960	15960	1
610	20240105	102700	40081960	15960	15960	15960	15960	0
611	20240105	102600	40081960	15960	15960	15960	15960	1
612	20240105	102500	40066000	15960	15960	15960	15960	1
613	20240105	102400	40050040	15960	15960	15960	15960	1
614	20240105	102300	40034080	15950	15950	15950	15950	0
615	20240105	102200	40034080	15950	15960	15960	15950	25
616	20240105	102100	39635320	15950	15950	15950	15950	4
617	20240105	102000	39571520	15960	15960	15960	15960	0
618	20240105	101900	39571520	15960	15960	15960	15960	0
619	20240105	101800	39571520	15960	15960	15960	15960	0
620	20240105	101700	39571520	15960	15960	15960	15960	1
621	20240105	101600	39555560	15960	15960	15960	15960	0
622	20240105	101500	39555560	15960	15960	15960	15960	14
623	20240105	101400	39332120	15960	15960	15960	15960	4
624	20240105	101300	39268280	15970	15970	15970	15970	1
625	20240105	101200	39252310	15970	15970	15970	15970	0
626	20240105	101100	39252310	15970	15970	15970	15970	1
627	20240105	101000	39236340	15970	15970	15970	15970	0
628	20240105	100900	39236340	15970	15970	15970	15970	4
629	20240105	100800	39172460	15970	15960	15970	15960	63
630	20240105	100700	38166720	15960	15960	15960	15960	2
631	20240105	100600	38134800	15960	15960	15960	15960	0
632	20240105	100500	38134800	15960	15960	15960	15960	0
633	20240105	100400	38134800	15960	15950	15960	15950	33
634	20240105	100300	37608370	15940	15930	15940	15930	32
635	20240105	100200	37098300	15930	15940	15940	15930	2
636	20240105	100100	37066430	15940	15950	15950	15940	111
637	20240105	100000	35296990	15940	15940	15940	15940	0
638	20240105	095900	35296990	15940	15940	15940	15940	0
639	20240105	095800	35296990	15940	15940	15940	15940	227
640	20240105	095700	31678610	15950	15950	15950	15950	2
641	20240105	095600	31646710	15950	15950	15950	15950	1
642	20240105	095500	31630760	15950	15950	15950	15950	5
643	20240105	095400	31551010	15940	15940	15940	15940	18
644	20240105	095300	31264090	15940	15940	15940	15940	0
645	20240105	095200	31264090	15940	15940	15940	15940	4
646	20240105	095100	31200330	15950	15950	15950	15950	1
647	20240105	095000	31184380	15950	15950	15950	15950	1
648	20240105	094900	31168430	15950	15950	15950	15950	0
649	20240105	094800	31168430	15950	15950	15950	15950	2
650	20240105	094700	31136530	15950	15940	15950	15940	208
651	20240105	094600	27819010	15940	15940	15940	15940	12
652	20240105	094500	27627730	15930	15930	15930	15930	4
653	20240105	094400	27564010	15940	15940	15940	15940	1
654	20240105	094300	27548070	15940	15940	15940	15940	0
655	20240105	094200	27548070	15940	15940	15940	15940	5
656	20240105	094100	27468370	15940	15940	15940	15940	1
657	20240105	094000	27452430	15940	15940	15940	15940	7
658	20240105	093900	27340850	15940	15930	15950	15930	482
659	20240105	093800	19661960	15930	15940	15940	15930	294
660	20240105	093700	14976540	15940	15940	15940	15940	41
661	20240105	093600	14323000	15940	15950	15950	15940	87
662	20240105	093500	12936210	15950	15950	15950	15950	2
663	20240105	093400	12904310	15960	15960	15960	15960	7
664	20240105	093300	12792590	15960	15960	15960	15960	0
665	20240105	093200	12792590	15960	15970	15970	15960	22
666	20240105	093100	12441460	15960	15960	15960	15960	0
667	20240105	093000	12441460	15960	15950	15960	15950	15
668	20240105	092900	12202070	15950	15950	15950	15950	0
669	20240105	092800	12202070	15950	15950	15950	15950	1
670	20240105	092700	12186120	15950	15950	15950	15950	61
671	20240105	092600	11213170	15920	15920	15920	15920	0
672	20240105	092500	11213170	15920	15920	15920	15920	0
673	20240105	092400	11213170	15920	15920	15920	15920	2
674	20240105	092300	11181330	15910	15910	15910	15910	0
675	20240105	092200	11181330	15910	15910	15910	15910	18
676	20240105	092100	10894950	15910	15910	15910	15910	0
677	20240105	092000	10894950	15910	15910	15910	15900	5
678	20240105	091900	10815430	15910	15910	15910	15910	0
679	20240105	091800	10815430	15910	15910	15910	15910	1
680	20240105	091700	10799520	15910	15910	15910	15910	11
681	20240105	091600	10624510	15910	15910	15910	15910	0
682	20240105	091500	10624510	15910	15910	15910	15910	0
683	20240105	091400	10624510	15910	15910	15910	15910	3
684	20240105	091300	10576780	15900	15900	15900	15900	0
685	20240105	091200	10576780	15900	15900	15900	15900	10
686	20240105	091100	10417780	15900	15900	15900	15900	1
687	20240105	091000	10401880	15900	15900	15900	15900	0
688	20240105	090900	10401880	15900	15910	15910	15900	42
689	20240105	090800	9734070	15900	15910	15910	15900	89
690	20240105	090700	8318830	15900	15900	15900	15900	0
691	20240105	090600	8318830	15900	15900	15900	15900	0
692	20240105	090500	8318830	15900	15900	15900	15900	0
693	20240105	090400	8318830	15900	15900	15900	15900	0
694	20240105	090300	8318830	15900	15890	15900	15890	96
695	20240105	090200	6793380	15890	15890	15890	15890	0
696	20240105	090100	6793380	15890	15890	15890	15890	40
697	20240105	090000	6157780	15890	16000	16000	15890	386