KissMeData/216080/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204300	522695150	15620	15620	15620	15620	1110
3	20240105	204200	522695150	15620	15620	15620	15620	0
4	20240105	204100	522695150	15620	15620	15620	15620	0
5	20240105	204000	522695150	15620	15620	15620	15620	0
6	20240105	203900	522695150	15620	15620	15620	15620	0
7	20240105	203800	522695150	15620	15620	15620	15620	0
8	20240105	203700	522695150	15620	15620	15620	15620	0
9	20240105	203600	522695150	15620	15620	15620	15620	0
10	20240105	203500	522695150	15620	15620	15620	15620	0
11	20240105	203400	522695150	15620	15620	15620	15620	0
12	20240105	203300	522695150	15620	15620	15620	15620	0
13	20240105	203200	522695150	15620	15620	15620	15620	0
14	20240105	203100	522695150	15620	15620	15620	15620	0
15	20240105	203000	522695150	15620	15620	15620	15620	0
16	20240105	202900	522695150	15620	15620	15620	15620	0
17	20240105	202800	522695150	15620	15620	15620	15620	0
18	20240105	202700	522695150	15620	15620	15620	15620	0
19	20240105	202600	522695150	15620	15620	15620	15620	0
20	20240105	202500	522695150	15620	15620	15620	15620	0
21	20240105	202400	522695150	15620	15620	15620	15620	0
22	20240105	202300	522695150	15620	15620	15620	15620	0
23	20240105	202200	522695150	15620	15620	15620	15620	0
24	20240105	202100	522695150	15620	15620	15620	15620	0
25	20240105	202000	522695150	15620	15620	15620	15620	0
26	20240105	201900	522695150	15620	15620	15620	15620	0
27	20240105	201800	522695150	15620	15620	15620	15620	0
28	20240105	201700	522695150	15620	15620	15620	15620	0
29	20240105	201600	522695150	15620	15620	15620	15620	0
30	20240105	201500	522695150	15620	15620	15620	15620	0
31	20240105	201400	522695150	15620	15620	15620	15620	0
32	20240105	201300	522695150	15620	15620	15620	15620	1110
33	20240105	201200	522695150	15620	15620	15620	15620	0
34	20240105	201100	522695150	15620	15620	15620	15620	0
35	20240105	201000	522695150	15620	15620	15620	15620	0
36	20240105	200900	522695150	15620	15620	15620	15620	0
37	20240105	200800	522695150	15620	15620	15620	15620	0
38	20240105	200700	522695150	15620	15620	15620	15620	0
39	20240105	200600	522695150	15620	15620	15620	15620	0
40	20240105	200500	522695150	15620	15620	15620	15620	0
41	20240105	200400	522695150	15620	15620	15620	15620	0
42	20240105	200300	522695150	15620	15620	15620	15620	0
43	20240105	200200	522695150	15620	15620	15620	15620	0
44	20240105	200100	522695150	15620	15620	15620	15620	0
45	20240105	200000	522695150	15620	15620	15620	15620	0
46	20240105	195900	522695150	15620	15620	15620	15620	0
47	20240105	195800	522695150	15620	15620	15620	15620	0
48	20240105	195700	522695150	15620	15620	15620	15620	0
49	20240105	195600	522695150	15620	15620	15620	15620	0
50	20240105	195500	522695150	15620	15620	15620	15620	0
51	20240105	195400	522695150	15620	15620	15620	15620	0
52	20240105	195300	522695150	15620	15620	15620	15620	0
53	20240105	195200	522695150	15620	15620	15620	15620	0
54	20240105	195100	522695150	15620	15620	15620	15620	0
55	20240105	195000	522695150	15620	15620	15620	15620	0
56	20240105	194900	522695150	15620	15620	15620	15620	0
57	20240105	194800	522695150	15620	15620	15620	15620	0
58	20240105	194700	522695150	15620	15620	15620	15620	0
59	20240105	194600	522695150	15620	15620	15620	15620	0
60	20240105	194500	522695150	15620	15620	15620	15620	0
61	20240105	194400	522695150	15620	15620	15620	15620	0
62	20240105	194300	522695150	15620	15620	15620	15620	1110
63	20240105	194200	522695150	15620	15620	15620	15620	0
64	20240105	194100	522695150	15620	15620	15620	15620	0
65	20240105	194000	522695150	15620	15620	15620	15620	0
66	20240105	193900	522695150	15620	15620	15620	15620	0
67	20240105	193800	522695150	15620	15620	15620	15620	0
68	20240105	193700	522695150	15620	15620	15620	15620	0
69	20240105	193600	522695150	15620	15620	15620	15620	0
70	20240105	193500	522695150	15620	15620	15620	15620	0
71	20240105	193400	522695150	15620	15620	15620	15620	0
72	20240105	193300	522695150	15620	15620	15620	15620	0
73	20240105	193200	522695150	15620	15620	15620	15620	0
74	20240105	193100	522695150	15620	15620	15620	15620	0
75	20240105	193000	522695150	15620	15620	15620	15620	0
76	20240105	192900	522695150	15620	15620	15620	15620	0
77	20240105	192800	522695150	15620	15620	15620	15620	0
78	20240105	192700	522695150	15620	15620	15620	15620	0
79	20240105	192600	522695150	15620	15620	15620	15620	0
80	20240105	192500	522695150	15620	15620	15620	15620	0
81	20240105	192400	522695150	15620	15620	15620	15620	0
82	20240105	192300	522695150	15620	15620	15620	15620	0
83	20240105	192200	522695150	15620	15620	15620	15620	0
84	20240105	192100	522695150	15620	15620	15620	15620	0
85	20240105	192000	522695150	15620	15620	15620	15620	0
86	20240105	191900	522695150	15620	15620	15620	15620	0
87	20240105	191800	522695150	15620	15620	15620	15620	0
88	20240105	191700	522695150	15620	15620	15620	15620	0
89	20240105	191600	522695150	15620	15620	15620	15620	0
90	20240105	191500	522695150	15620	15620	15620	15620	0
91	20240105	191400	522695150	15620	15620	15620	15620	0
92	20240105	191300	522695150	15620	15620	15620	15620	1110
93	20240105	191200	522695150	15620	15620	15620	15620	0
94	20240105	191100	522695150	15620	15620	15620	15620	0
95	20240105	191000	522695150	15620	15620	15620	15620	0
96	20240105	190900	522695150	15620	15620	15620	15620	0
97	20240105	190800	522695150	15620	15620	15620	15620	0
98	20240105	190700	522695150	15620	15620	15620	15620	0
99	20240105	190600	522695150	15620	15620	15620	15620	0
100	20240105	190500	522695150	15620	15620	15620	15620	0
101	20240105	190400	522695150	15620	15620	15620	15620	0
102	20240105	190300	522695150	15620	15620	15620	15620	0
103	20240105	190200	522695150	15620	15620	15620	15620	0
104	20240105	190100	522695150	15620	15620	15620	15620	0
105	20240105	190000	522695150	15620	15620	15620	15620	0
106	20240105	185900	522695150	15620	15620	15620	15620	0
107	20240105	185800	522695150	15620	15620	15620	15620	0
108	20240105	185700	522695150	15620	15620	15620	15620	0
109	20240105	185600	522695150	15620	15620	15620	15620	0
110	20240105	185500	522695150	15620	15620	15620	15620	0
111	20240105	185400	522695150	15620	15620	15620	15620	0
112	20240105	185300	522695150	15620	15620	15620	15620	0
113	20240105	185200	522695150	15620	15620	15620	15620	0
114	20240105	185100	522695150	15620	15620	15620	15620	0
115	20240105	185000	522695150	15620	15620	15620	15620	0
116	20240105	184900	522695150	15620	15620	15620	15620	0
117	20240105	184800	522695150	15620	15620	15620	15620	0
118	20240105	184700	522695150	15620	15620	15620	15620	0
119	20240105	184600	522695150	15620	15620	15620	15620	0
120	20240105	184500	522695150	15620	15620	15620	15620	0
121	20240105	184400	522695150	15620	15620	15620	15620	0
122	20240105	184300	522695150	15620	15620	15620	15620	1110
123	20240105	184200	522695150	15620	15620	15620	15620	0
124	20240105	184100	522695150	15620	15620	15620	15620	0
125	20240105	184000	522695150	15620	15620	15620	15620	0
126	20240105	183900	522695150	15620	15620	15620	15620	0
127	20240105	183800	522695150	15620	15620	15620	15620	0
128	20240105	183700	522695150	15620	15620	15620	15620	0
129	20240105	183600	522695150	15620	15620	15620	15620	0
130	20240105	183500	522695150	15620	15620	15620	15620	0
131	20240105	183400	522695150	15620	15620	15620	15620	0
132	20240105	183300	522695150	15620	15620	15620	15620	0
133	20240105	183200	522695150	15620	15620	15620	15620	0
134	20240105	183100	522695150	15620	15620	15620	15620	0
135	20240105	183000	522695150	15620	15620	15620	15620	0
136	20240105	182900	522695150	15620	15620	15620	15620	0
137	20240105	182800	522695150	15620	15620	15620	15620	0
138	20240105	182700	522695150	15620	15620	15620	15620	0
139	20240105	182600	522695150	15620	15620	15620	15620	0
140	20240105	182500	522695150	15620	15620	15620	15620	0
141	20240105	182400	522695150	15620	15620	15620	15620	0
142	20240105	182300	522695150	15620	15620	15620	15620	0
143	20240105	182200	522695150	15620	15620	15620	15620	0
144	20240105	182100	522695150	15620	15620	15620	15620	0
145	20240105	182000	522695150	15620	15620	15620	15620	0
146	20240105	181900	522695150	15620	15620	15620	15620	0
147	20240105	181800	522695150	15620	15620	15620	15620	0
148	20240105	181700	522695150	15620	15620	15620	15620	0
149	20240105	181600	522695150	15620	15620	15620	15620	0
150	20240105	181500	522695150	15620	15620	15620	15620	0
151	20240105	181400	522695150	15620	15620	15620	15620	0
152	20240105	181300	522695150	15620	15620	15620	15620	1110
153	20240105	181200	522695150	15620	15620	15620	15620	0
154	20240105	181100	522695150	15620	15620	15620	15620	0
155	20240105	181000	522695150	15620	15620	15620	15620	0
156	20240105	180900	522695150	15620	15620	15620	15620	0
157	20240105	180800	522695150	15620	15620	15620	15620	0
158	20240105	180700	522695150	15620	15620	15620	15620	0
159	20240105	180600	522695150	15620	15620	15620	15620	0
160	20240105	180500	522695150	15620	15620	15620	15620	0
161	20240105	180400	522695150	15620	15620	15620	15620	0
162	20240105	180300	522695150	15620	15620	15620	15620	0
163	20240105	180200	522695150	15620	15620	15620	15620	0
164	20240105	180100	522695150	15620	15620	15620	15620	0
165	20240105	180000	522695150	15620	15620	15620	15620	0
166	20240105	175900	522695150	15620	15620	15620	15620	0
167	20240105	175800	522695150	15620	15620	15620	15620	0
168	20240105	175700	522695150	15620	15620	15620	15620	0
169	20240105	175600	522695150	15620	15620	15620	15620	0
170	20240105	175500	522695150	15620	15620	15620	15620	0
171	20240105	175400	522695150	15620	15620	15620	15620	0
172	20240105	175300	522695150	15620	15620	15620	15620	0
173	20240105	175200	522695150	15620	15620	15620	15620	0
174	20240105	175100	522695150	15620	15620	15620	15620	0
175	20240105	175000	522695150	15620	15620	15620	15620	0
176	20240105	174900	522695150	15620	15620	15620	15620	0
177	20240105	174800	522695150	15620	15620	15620	15620	0
178	20240105	174700	522695150	15620	15620	15620	15620	0
179	20240105	174600	522695150	15620	15620	15620	15620	0
180	20240105	174500	522695150	15620	15620	15620	15620	0
181	20240105	174400	522695150	15620	15620	15620	15620	0
182	20240105	174300	522695150	15620	15620	15620	15620	1110
183	20240105	174200	522695150	15620	15620	15620	15620	0
184	20240105	174100	522695150	15620	15620	15620	15620	0
185	20240105	174000	522695150	15620	15620	15620	15620	0
186	20240105	173900	522695150	15620	15620	15620	15620	0
187	20240105	173800	522695150	15620	15620	15620	15620	0
188	20240105	173700	522695150	15620	15620	15620	15620	0
189	20240105	173600	522695150	15620	15620	15620	15620	0
190	20240105	173500	522695150	15620	15620	15620	15620	0
191	20240105	173400	522695150	15620	15620	15620	15620	0
192	20240105	173300	522695150	15620	15620	15620	15620	0
193	20240105	173200	522695150	15620	15620	15620	15620	0
194	20240105	173100	522695150	15620	15620	15620	15620	0
195	20240105	173000	522695150	15620	15620	15620	15620	0
196	20240105	172900	522695150	15620	15620	15620	15620	0
197	20240105	172800	522695150	15620	15620	15620	15620	0
198	20240105	172700	522695150	15620	15620	15620	15620	0
199	20240105	172600	522695150	15620	15620	15620	15620	0
200	20240105	172500	522695150	15620	15620	15620	15620	0
201	20240105	172400	522695150	15620	15620	15620	15620	0
202	20240105	172300	522695150	15620	15620	15620	15620	0
203	20240105	172200	522695150	15620	15620	15620	15620	0
204	20240105	172100	522695150	15620	15620	15620	15620	0
205	20240105	172000	522695150	15620	15620	15620	15620	0
206	20240105	171900	522695150	15620	15620	15620	15620	0
207	20240105	171800	522695150	15620	15620	15620	15620	0
208	20240105	171700	522695150	15620	15620	15620	15620	0
209	20240105	171600	522695150	15620	15620	15620	15620	0
210	20240105	171500	522695150	15620	15620	15620	15620	0
211	20240105	171400	522695150	15620	15620	15620	15620	0
212	20240105	171300	522695150	15620	15620	15620	15620	1110
213	20240105	171200	522695150	15620	15620	15620	15620	0
214	20240105	171100	522695150	15620	15620	15620	15620	0
215	20240105	171000	522695150	15620	15620	15620	15620	0
216	20240105	170900	522695150	15620	15620	15620	15620	0
217	20240105	170800	522695150	15620	15620	15620	15620	0
218	20240105	170700	522695150	15620	15620	15620	15620	0
219	20240105	170600	522695150	15620	15620	15620	15620	0
220	20240105	170500	522695150	15620	15620	15620	15620	0
221	20240105	170400	522695150	15620	15620	15620	15620	0
222	20240105	170300	522695150	15620	15620	15620	15620	0
223	20240105	170200	522695150	15620	15620	15620	15620	0
224	20240105	170100	522695150	15620	15620	15620	15620	0
225	20240105	170000	522695150	15620	15620	15620	15620	0
226	20240105	165900	522695150	15620	15620	15620	15620	0
227	20240105	165800	522695150	15620	15620	15620	15620	0
228	20240105	165700	522695150	15620	15620	15620	15620	0
229	20240105	165600	522695150	15620	15620	15620	15620	0
230	20240105	165500	522695150	15620	15620	15620	15620	0
231	20240105	165400	522695150	15620	15620	15620	15620	0
232	20240105	165300	522695150	15620	15620	15620	15620	0
233	20240105	165200	522695150	15620	15620	15620	15620	0
234	20240105	165100	522695150	15620	15620	15620	15620	0
235	20240105	165000	522695150	15620	15620	15620	15620	0
236	20240105	164900	522695150	15620	15620	15620	15620	0
237	20240105	164800	522695150	15620	15620	15620	15620	0
238	20240105	164700	522695150	15620	15620	15620	15620	0
239	20240105	164600	522695150	15620	15620	15620	15620	0
240	20240105	164500	522695150	15620	15620	15620	15620	0
241	20240105	164400	522695150	15620	15620	15620	15620	0
242	20240105	164300	522695150	15620	15620	15620	15620	1110
243	20240105	164200	522695150	15620	15620	15620	15620	0
244	20240105	164100	522695150	15620	15620	15620	15620	0
245	20240105	164000	522695150	15620	15620	15620	15620	0
246	20240105	163900	522695150	15620	15620	15620	15620	0
247	20240105	163800	522695150	15620	15620	15620	15620	0
248	20240105	163700	522695150	15620	15620	15620	15620	0
249	20240105	163600	522695150	15620	15620	15620	15620	0
250	20240105	163500	522695150	15620	15620	15620	15620	0
251	20240105	163400	522695150	15620	15620	15620	15620	0
252	20240105	163300	522695150	15620	15620	15620	15620	0
253	20240105	163200	522695150	15620	15620	15620	15620	0
254	20240105	163100	522695150	15620	15620	15620	15620	0
255	20240105	163000	522695150	15620	15620	15620	15620	0
256	20240105	162900	522695150	15620	15620	15620	15620	0
257	20240105	162800	522695150	15620	15620	15620	15620	0
258	20240105	162700	522695150	15620	15620	15620	15620	0
259	20240105	162600	522695150	15620	15620	15620	15620	0
260	20240105	162500	522695150	15620	15620	15620	15620	0
261	20240105	162400	522695150	15620	15620	15620	15620	0
262	20240105	162300	522695150	15620	15620	15620	15620	0
263	20240105	162200	522695150	15620	15620	15620	15620	0
264	20240105	162100	522695150	15620	15620	15620	15620	0
265	20240105	162000	522695150	15620	15620	15620	15620	0
266	20240105	161900	522695150	15620	15620	15620	15620	0
267	20240105	161800	522695150	15620	15620	15620	15620	0
268	20240105	161700	522695150	15620	15620	15620	15620	0
269	20240105	161600	522695150	15620	15620	15620	15620	0
270	20240105	161500	522695150	15620	15620	15620	15620	0
271	20240105	161400	522695150	15620	15620	15620	15620	0
272	20240105	161300	522695150	15620	15620	15620	15620	1110
273	20240105	161200	522695150	15620	15620	15620	15620	0
274	20240105	161100	522695150	15620	15620	15620	15620	0
275	20240105	161000	522695150	15620	15620	15620	15620	0
276	20240105	160900	522695150	15620	15620	15620	15620	0
277	20240105	160800	522695150	15620	15620	15620	15620	0
278	20240105	160700	522695150	15620	15620	15620	15620	0
279	20240105	160600	522695150	15620	15620	15620	15620	0
280	20240105	160500	522695150	15620	15620	15620	15620	0
281	20240105	160400	522695150	15620	15620	15620	15620	0
282	20240105	160300	522695150	15620	15620	15620	15620	0
283	20240105	160200	522695150	15620	15620	15620	15620	0
284	20240105	160100	522695150	15620	15620	15620	15620	0
285	20240105	160000	522695150	15620	15620	15620	15620	0
286	20240105	155900	522695150	15620	15620	15620	15620	0
287	20240105	155800	522695150	15620	15620	15620	15620	0
288	20240105	155700	522695150	15620	15620	15620	15620	0
289	20240105	155600	522695150	15620	15620	15620	15620	0
290	20240105	155500	522695150	15620	15620	15620	15620	0
291	20240105	155400	522695150	15620	15620	15620	15620	0
292	20240105	155300	522695150	15620	15620	15620	15620	0
293	20240105	155200	522695150	15620	15620	15620	15620	0
294	20240105	155100	522695150	15620	15620	15620	15620	0
295	20240105	155000	522695150	15620	15620	15620	15620	0
296	20240105	154900	522695150	15620	15620	15620	15620	0
297	20240105	154800	522695150	15620	15620	15620	15620	0
298	20240105	154700	522695150	15620	15620	15620	15620	0
299	20240105	154600	522695150	15620	15620	15620	15620	0
300	20240105	154500	522695150	15620	15620	15620	15620	0
301	20240105	154400	522695150	15620	15620	15620	15620	0
302	20240105	154300	522695150	15620	15620	15620	15620	1110
303	20240105	154200	522695150	15620	15620	15620	15620	0
304	20240105	154100	522695150	15620	15620	15620	15620	0
305	20240105	154000	522695150	15620	15620	15620	15620	0
306	20240105	153900	522695150	15620	15620	15620	15620	0
307	20240105	153800	522695150	15620	15620	15620	15620	0
308	20240105	153700	522695150	15620	15620	15620	15620	0
309	20240105	153600	522695150	15620	15620	15620	15620	0
310	20240105	153500	522695150	15620	15620	15620	15620	0
311	20240105	153400	522695150	15620	15620	15620	15620	0
312	20240105	153300	522695150	15620	15620	15620	15620	0
313	20240105	153200	522695150	15620	15620	15620	15620	0
314	20240105	153100	522695150	15620	15620	15620	15620	0
315	20240105	153000	522695150	15620	15620	15620	15620	1110
316	20240105	152900	505356950	15600	15600	15600	15600	0
317	20240105	152800	505356950	15600	15600	15600	15600	0
318	20240105	152700	505356950	15600	15600	15600	15600	0
319	20240105	152600	505356950	15600	15600	15600	15600	0
320	20240105	152500	505356950	15600	15600	15600	15600	0
321	20240105	152400	505356950	15600	15600	15600	15600	0
322	20240105	152300	505356950	15600	15600	15600	15600	0
323	20240105	152200	505356950	15600	15600	15600	15600	0
324	20240105	152100	505356950	15600	15600	15600	15600	0
325	20240105	152000	505356950	15600	15600	15600	15600	0
326	20240105	151900	505356950	15600	15600	15600	15600	23
327	20240105	151800	504998150	15600	15560	15600	15550	278
328	20240105	151700	500667490	15560	15590	15590	15560	89
329	20240105	151600	499282620	15590	15550	15590	15540	103
330	20240105	151500	497679990	15550	15560	15560	15550	163
331	20240105	151400	495143720	15560	15560	15560	15560	210
332	20240105	151300	491876120	15530	15530	15530	15530	20
333	20240105	151200	491565520	15560	15560	15560	15560	0
334	20240105	151100	491565520	15560	15560	15560	15560	0
335	20240105	151000	491565520	15560	15560	15560	15550	244
336	20240105	150900	487771210	15560	15590	15590	15560	277
337	20240105	150800	483459870	15580	15600	15600	15580	737
338	20240105	150700	471970190	15620	15600	15620	15600	6
339	20240105	150600	471876570	15600	15600	15600	15600	23
340	20240105	150500	471517770	15600	15600	15600	15600	72
341	20240105	150400	470394570	15600	15600	15620	15600	17
342	20240105	150300	470129350	15600	15600	15600	15590	157
343	20240105	150200	467680350	15600	15610	15610	15600	2081
344	20240105	150100	435216740	15620	15610	15620	15610	2
345	20240105	150000	435185510	15620	15610	15620	15600	644
346	20240105	145900	425139040	15620	15610	15620	15600	101
347	20240105	145800	423563020	15620	15620	15620	15610	104
348	20240105	145700	421939550	15620	15620	15620	15620	9
349	20240105	145600	421798970	15620	15620	15620	15620	21
350	20240105	145500	421470950	15620	15610	15620	15610	54
351	20240105	145400	420627980	15620	15600	15620	15600	51
352	20240105	145300	419832240	15600	15620	15620	15600	759
353	20240105	145200	407991820	15620	15600	15620	15600	196
354	20240105	145100	404934140	15620	15610	15620	15610	34
355	20240105	145000	404403370	15620	15620	15620	15620	0
356	20240105	144900	404403370	15620	15610	15620	15610	117
357	20240105	144800	402576030	15620	15620	15620	15610	6
358	20240105	144700	402482340	15620	15620	15620	15620	5
359	20240105	144600	402404240	15620	15620	15620	15620	106
360	20240105	144500	400748520	15620	15610	15620	15610	55
361	20240105	144400	399889960	15610	15610	15610	15610	44
362	20240105	144300	399203120	15610	15620	15620	15600	245
363	20240105	144200	395380690	15620	15620	15620	15600	613
364	20240105	144100	385815060	15620	15640	15640	15610	731
365	20240105	144000	374394500	15650	15650	15650	15650	55
366	20240105	143900	373533750	15650	15650	15650	15650	0
367	20240105	143800	373533750	15650	15650	15650	15650	8
368	20240105	143700	373408550	15680	15680	15680	15680	14
369	20240105	143600	373189030	15690	15690	15690	15690	15
370	20240105	143500	372953680	15690	15690	15690	15670	4
371	20240105	143400	372890940	15660	15670	15690	15660	6
372	20240105	143300	372796900	15690	15690	15690	15660	7
373	20240105	143200	372687220	15670	15630	15690	15630	194
374	20240105	143100	369647950	15640	15670	15670	15630	102
375	20240105	143000	368053580	15670	15670	15670	15670	6
376	20240105	142900	367959560	15670	15650	15670	15640	292
377	20240105	142800	363391990	15670	15650	15670	15650	206
378	20240105	142700	360168050	15690	15690	15690	15690	3
379	20240105	142600	360120980	15690	15650	15690	15650	177
380	20240105	142500	357350890	15660	15660	15700	15660	327
381	20240105	142400	352229960	15710	15710	15710	15710	3
382	20240105	142300	352182830	15710	15670	15710	15670	159
383	20240105	142200	349691260	15670	15720	15720	15670	266
384	20240105	142100	345520150	15700	15700	15700	15700	0
385	20240105	142000	345520150	15700	15700	15700	15700	1
386	20240105	141900	345504450	15720	15720	15720	15720	0
387	20240105	141800	345504450	15720	15720	15720	15720	3
388	20240105	141700	345457290	15720	15720	15720	15720	0
389	20240105	141600	345457290	15720	15720	15720	15720	0
390	20240105	141500	345457290	15720	15720	15720	15720	10
391	20240105	141400	345300090	15720	15710	15720	15710	2
392	20240105	141300	345268660	15720	15720	15720	15720	0
393	20240105	141200	345268660	15720	15720	15720	15720	4
394	20240105	141100	345205780	15720	15720	15720	15720	0
395	20240105	141000	345205780	15720	15720	15720	15720	0
396	20240105	140900	345205780	15720	15720	15720	15720	0
397	20240105	140800	345205780	15720	15720	15720	15720	0
398	20240105	140700	345205780	15720	15720	15720	15720	0
399	20240105	140600	345205780	15720	15720	15720	15720	3
400	20240105	140500	345158620	15720	15720	15720	15720	0
401	20240105	140400	345158620	15720	15720	15720	15720	0
402	20240105	140300	345158620	15720	15720	15720	15720	20
403	20240105	140200	344844220	15720	15730	15730	15700	22
404	20240105	140100	344498480	15730	15730	15730	15730	0
405	20240105	140000	344498480	15730	15730	15730	15730	3
406	20240105	135900	344451290	15730	15730	15730	15730	0
407	20240105	135800	344451290	15730	15730	15730	15730	5
408	20240105	135700	344372640	15730	15730	15730	15730	1
409	20240105	135600	344356910	15740	15740	15740	15740	0
410	20240105	135500	344356910	15740	15740	15740	15740	0
411	20240105	135400	344356910	15740	15740	15740	15740	3
412	20240105	135300	344309690	15730	15730	15730	15730	1
413	20240105	135200	344293960	15720	15720	15720	15720	0
414	20240105	135100	344293960	15720	15720	15720	15720	0
415	20240105	135000	344293960	15720	15720	15720	15720	127
416	20240105	134900	342297520	15720	15720	15720	15720	0
417	20240105	134800	342297520	15720	15720	15720	15720	3
418	20240105	134700	342250360	15690	15690	15690	15690	0
419	20240105	134600	342250360	15690	15690	15690	15690	5
420	20240105	134500	342171910	15730	15730	15730	15730	0
421	20240105	134400	342171910	15730	15730	15730	15730	3
422	20240105	134300	342124720	15730	15730	15730	15730	0
423	20240105	134200	342124720	15730	15730	15730	15730	5
424	20240105	134100	342046070	15720	15720	15720	15720	0
425	20240105	134000	342046070	15720	15720	15720	15720	0
426	20240105	133900	342046070	15720	15720	15720	15720	2
427	20240105	133800	342014630	15720	15720	15720	15720	10
428	20240105	133700	341857430	15720	15720	15720	15720	0
429	20240105	133600	341857430	15720	15700	15720	15700	103
430	20240105	133500	340238550	15700	15700	15700	15700	100
431	20240105	133400	338668550	15700	15700	15700	15700	0
432	20240105	133300	338668550	15700	15670	15700	15670	12
433	20240105	133200	338480450	15670	15670	15670	15670	22
434	20240105	133100	338135710	15660	15680	15700	15660	128
435	20240105	133000	336129700	15690	15680	15690	15670	63
436	20240105	132900	335141350	15680	15670	15690	15670	16
437	20240105	132800	334890480	15700	15690	15700	15680	9
438	20240105	132700	334749260	15700	15700	15700	15700	101
439	20240105	132600	333163560	15700	15700	15700	15700	0
440	20240105	132500	333163560	15700	15700	15700	15700	0
441	20240105	132400	333163560	15700	15700	15700	15700	3
442	20240105	132300	333116460	15710	15710	15710	15710	0
443	20240105	132200	333116460	15710	15680	15710	15680	7
444	20240105	132100	333006650	15690	15670	15710	15660	228
445	20240105	132000	329435500	15720	15660	15720	15660	91
446	20240105	131900	328010380	15660	15660	15660	15660	0
447	20240105	131800	328010380	15660	15640	15660	15630	166
448	20240105	131700	325414710	15650	15670	15670	15650	1216
449	20240105	131600	306375060	15680	15680	15680	15680	0
450	20240105	131500	306375060	15680	15680	15680	15680	0
451	20240105	131400	306375060	15680	15680	15740	15680	120
452	20240105	131300	304493400	15670	15740	15740	15670	856
453	20240105	131200	291067620	15740	15740	15740	15740	4
454	20240105	131100	291004660	15740	15740	15740	15740	0
455	20240105	131000	291004660	15740	15740	15740	15740	100
456	20240105	130900	289430660	15740	15740	15740	15740	1
457	20240105	130800	289414920	15740	15740	15740	15740	1
458	20240105	130700	289399180	15740	15740	15740	15740	0
459	20240105	130600	289399180	15740	15740	15740	15740	3
460	20240105	130500	289351960	15740	15740	15740	15740	0
461	20240105	130400	289351960	15740	15740	15740	15740	0
462	20240105	130300	289351960	15740	15740	15740	15740	3
463	20240105	130200	289304740	15700	15700	15700	15700	100
464	20240105	130100	287734740	15740	15740	15740	15740	0
465	20240105	130000	287734740	15740	15700	15740	15690	45
466	20240105	125900	287028530	15740	15740	15740	15740	10
467	20240105	125800	286871130	15760	15760	15760	15760	0
468	20240105	125700	286871130	15760	15760	15760	15760	4
469	20240105	125600	286808090	15700	15710	15710	15700	222
470	20240105	125500	283322520	15780	15780	15780	15780	42
471	20240105	125400	282659760	15780	15710	15780	15710	96
472	20240105	125300	281149290	15770	15770	15770	15770	0
473	20240105	125200	281149290	15770	15770	15770	15770	0
474	20240105	125100	281149290	15770	15760	15770	15760	20
475	20240105	125000	280833910	15760	15760	15760	15760	0
476	20240105	124900	280833910	15760	15760	15760	15760	7
477	20240105	124800	280723590	15760	15760	15760	15760	10
478	20240105	124700	280565990	15770	15770	15770	15770	0
479	20240105	124600	280565990	15770	15770	15770	15770	0
480	20240105	124500	280565990	15770	15770	15770	15770	3
481	20240105	124400	280518680	15770	15770	15770	15770	0
482	20240105	124300	280518680	15770	15770	15770	15770	0
483	20240105	124200	280518680	15770	15770	15770	15770	4
484	20240105	124100	280455600	15770	15770	15770	15770	0
485	20240105	124000	280455600	15770	15770	15770	15770	0
486	20240105	123900	280455600	15770	15770	15770	15770	3
487	20240105	123800	280408290	15770	15770	15770	15770	0
488	20240105	123700	280408290	15770	15770	15770	15770	0
489	20240105	123600	280408290	15770	15770	15770	15770	3
490	20240105	123500	280360980	15770	15770	15770	15770	0
491	20240105	123400	280360980	15770	15770	15770	15770	0
492	20240105	123300	280360980	15770	15770	15770	15770	3
493	20240105	123200	280313670	15770	15770	15770	15770	0
494	20240105	123100	280313670	15770	15770	15770	15770	0
495	20240105	123000	280313670	15770	15770	15770	15770	3
496	20240105	122900	280266360	15710	15710	15710	15710	25
497	20240105	122800	279873610	15790	15790	15790	15790	0
498	20240105	122700	279873610	15790	15790	15790	15790	4
499	20240105	122600	279810450	15790	15790	15790	15790	0
500	20240105	122500	279810450	15790	15790	15790	15790	0
501	20240105	122400	279810450	15790	15790	15790	15790	4
502	20240105	122300	279747290	15790	15790	15790	15790	0
503	20240105	122200	279747290	15790	15790	15790	15790	0
504	20240105	122100	279747290	15790	15730	15790	15700	1603
505	20240105	122000	254573860	15740	15740	15740	15740	201
506	20240105	121900	251410120	15740	15740	15740	15740	195
507	20240105	121800	248340820	15800	15800	15800	15800	3
508	20240105	121700	248293420	15770	15770	15770	15770	0
509	20240105	121600	248293420	15770	15770	15770	15770	98
510	20240105	121500	246747960	15810	15810	15810	15810	71
511	20240105	121400	245625450	15780	15780	15780	15780	1
512	20240105	121300	245609670	15810	15810	15810	15810	5
513	20240105	121200	245530620	15810	15810	15810	15810	4
514	20240105	121100	245467380	15770	15770	15770	15770	0
515	20240105	121000	245467380	15770	15770	15770	15770	53
516	20240105	120900	244631570	15820	15820	15820	15820	3
517	20240105	120800	244584110	15820	15820	15820	15820	0
518	20240105	120700	244584110	15820	15820	15820	15820	0
519	20240105	120600	244584110	15820	15820	15820	15820	3
520	20240105	120500	244536650	15830	15830	15830	15830	0
521	20240105	120400	244536650	15830	15760	15830	15760	2000
522	20240105	120300	212916010	15760	15730	15770	15730	6
523	20240105	120200	212821450	15740	15740	15740	15740	3
524	20240105	120100	212774230	15770	15770	15770	15770	0
525	20240105	120000	212774230	15770	15770	15770	15770	4
526	20240105	115900	212711150	15740	15740	15740	15740	0
527	20240105	115800	212711150	15740	15740	15740	15740	169
528	20240105	115700	210051090	15770	15770	15770	15770	3
529	20240105	115600	210003780	15770	15770	15770	15770	0
530	20240105	115500	210003780	15770	15770	15770	15770	5
531	20240105	115400	209924930	15770	15770	15770	15770	4
532	20240105	115300	209861850	15740	15740	15740	15740	0
533	20240105	115200	209861850	15740	15740	15740	15740	3
534	20240105	115100	209814630	15740	15740	15740	15740	3
535	20240105	115000	209767410	15740	15740	15740	15740	3
536	20240105	114900	209720190	15740	15730	15740	15730	710
537	20240105	114800	198545220	15730	15730	15730	15730	4
538	20240105	114700	198482300	15710	15710	15710	15710	22
539	20240105	114600	198136680	15720	15720	15720	15720	15
540	20240105	114500	197900880	15720	15720	15720	15720	9
541	20240105	114400	197759400	15700	15700	15700	15700	0
542	20240105	114300	197759400	15700	15700	15700	15700	0
543	20240105	114200	197759400	15700	15730	15730	15700	251
544	20240105	114100	193815670	15730	15730	15730	15730	0
545	20240105	114000	193815670	15730	15730	15730	15730	0
546	20240105	113900	193815670	15730	15730	15730	15730	8
547	20240105	113800	193689830	15700	15700	15700	15700	0
548	20240105	113700	193689830	15700	15700	15700	15700	50
549	20240105	113600	192904830	15730	15730	15730	15730	4
550	20240105	113500	192841910	15730	15730	15730	15730	0
551	20240105	113400	192841910	15730	15730	15730	15730	0
552	20240105	113300	192841910	15730	15730	15730	15730	3
553	20240105	113200	192794720	15700	15700	15700	15700	40
554	20240105	113100	192166720	15730	15730	15730	15730	0
555	20240105	113000	192166720	15730	15730	15730	15730	3
556	20240105	112900	192119530	15690	15690	15690	15690	134
557	20240105	112800	190017070	15700	15700	15700	15700	5
558	20240105	112700	189938570	15730	15700	15730	15700	319
559	20240105	112600	184930180	15730	15730	15730	15730	1
560	20240105	112500	184914450	15730	15730	15730	15730	201
561	20240105	112400	181752720	15730	15710	15730	15710	209
562	20240105	112300	178469250	15740	15740	15740	15740	0
563	20240105	112200	178469250	15740	15740	15740	15740	3
564	20240105	112100	178422030	15740	15740	15740	15740	3
565	20240105	112000	178374810	15740	15740	15740	15740	5
566	20240105	111900	178296110	15740	15740	15740	15740	1
567	20240105	111800	178280370	15720	15750	15750	15720	10
568	20240105	111700	178123040	15710	15720	15720	15710	139
569	20240105	111600	175938860	15760	15760	15760	15760	0
570	20240105	111500	175938860	15760	15760	15760	15760	12
571	20240105	111400	175749740	15760	15760	15760	15760	0
572	20240105	111300	175749740	15760	15760	15760	15760	0
573	20240105	111200	175749740	15760	15760	15760	15760	4
574	20240105	111100	175686700	15760	15760	15760	15760	0
575	20240105	111000	175686700	15760	15760	15760	15760	0
576	20240105	110900	175686700	15760	15760	15760	15760	3
577	20240105	110800	175639420	15740	15740	15740	15740	1
578	20240105	110700	175623680	15770	15770	15770	15770	0
579	20240105	110600	175623680	15770	15770	15770	15770	3
580	20240105	110500	175576370	15770	15770	15770	15770	1
581	20240105	110400	175560600	15770	15770	15770	15770	0
582	20240105	110300	175560600	15770	15740	15770	15740	59
583	20240105	110200	174631850	15740	15740	15740	15740	56
584	20240105	110100	173750410	15740	15740	15740	15740	0
585	20240105	110000	173750410	15740	15740	15740	15740	4
586	20240105	105900	173687450	15680	15680	15680	15680	9
587	20240105	105800	173546330	15750	15750	15750	15750	0
588	20240105	105700	173546330	15750	15750	15750	15750	3
589	20240105	105600	173499080	15680	15680	15680	15680	0
590	20240105	105500	173499080	15680	15680	15680	15680	0
591	20240105	105400	173499080	15680	15760	15760	15680	216
592	20240105	105300	170111970	15760	15760	15760	15760	0
593	20240105	105200	170111970	15760	15760	15760	15760	0
594	20240105	105100	170111970	15760	15760	15760	15760	103
595	20240105	105000	168488690	15760	15760	15760	15760	0
596	20240105	104900	168488690	15760	15760	15760	15760	0
597	20240105	104800	168488690	15760	15760	15760	15760	4
598	20240105	104700	168425650	15690	15720	15720	15690	194
599	20240105	104600	165379020	15720	15720	15720	15720	75
600	20240105	104500	164200020	15720	15720	15720	15720	3
601	20240105	104400	164152860	15700	15700	15700	15700	100
602	20240105	104300	162582860	15720	15720	15720	15720	0
603	20240105	104200	162582860	15720	15720	15720	15720	603
604	20240105	104100	153103700	15720	15730	15730	15720	20
605	20240105	104000	152789290	15770	15770	15770	15770	0
606	20240105	103900	152789290	15770	15770	15770	15770	3
607	20240105	103800	152741980	15780	15780	15780	15780	0
608	20240105	103700	152741980	15780	15780	15780	15780	0
609	20240105	103600	152741980	15780	15780	15780	15780	4
610	20240105	103500	152678860	15780	15780	15780	15780	0
611	20240105	103400	152678860	15780	15780	15780	15780	1
612	20240105	103300	152663080	15720	15720	15720	15710	333
613	20240105	103200	147428650	15720	15750	15750	15720	521
614	20240105	103100	139231310	15790	15790	15790	15790	0
615	20240105	103000	139231310	15790	15750	15790	15750	10
616	20240105	102900	139073690	15750	15750	15750	15750	3
617	20240105	102800	139026440	15800	15800	15800	15800	0
618	20240105	102700	139026440	15800	15800	15800	15800	10
619	20240105	102600	138868440	15800	15800	15800	15800	0
620	20240105	102500	138868440	15800	15800	15800	15800	0
621	20240105	102400	138868440	15800	15800	15800	15800	4
622	20240105	102300	138805240	15800	15800	15800	15800	0
623	20240105	102200	138805240	15800	15800	15800	15800	1
624	20240105	102100	138789440	15730	15800	15800	15730	13
625	20240105	102000	138584740	15730	15730	15730	15730	10
626	20240105	101900	138427440	15810	15810	15810	15810	0
627	20240105	101800	138427440	15810	15810	15810	15810	3
628	20240105	101700	138380010	15740	15760	15760	15740	900
629	20240105	101600	124206140	15830	15830	15830	15830	0
630	20240105	101500	124206140	15830	15830	15830	15830	3
631	20240105	101400	124158650	15830	15830	15830	15830	0
632	20240105	101300	124158650	15830	15830	15830	15830	0
633	20240105	101200	124158650	15830	15830	15830	15830	4
634	20240105	101100	124095330	15750	15840	15840	15750	68
635	20240105	101000	123022800	15840	15840	15840	15840	5
636	20240105	100900	122943600	15840	15840	15840	15840	5
637	20240105	100800	122864400	15770	15770	15770	15770	0
638	20240105	100700	122864400	15770	15770	15770	15770	31
639	20240105	100600	122375530	15770	15770	15770	15770	4
640	20240105	100500	122312450	15750	15750	15750	15750	0
641	20240105	100400	122312450	15750	15750	15750	15750	1
642	20240105	100300	122296700	15720	15770	15770	15720	404
643	20240105	100200	115934310	15770	15770	15770	15770	1
644	20240105	100100	115918540	15770	15830	15830	15770	5
645	20240105	100000	115839630	15830	15800	15830	15800	5
646	20240105	095900	115760510	15830	15830	15830	15830	1
647	20240105	095800	115744680	15840	15840	15840	15840	0
648	20240105	095700	115744680	15840	15840	15840	15840	0
649	20240105	095600	115744680	15840	15840	15840	15840	97
650	20240105	095500	114208200	15760	15760	15760	15760	20
651	20240105	095400	113893000	15760	15760	15760	15760	1
652	20240105	095300	113877240	15760	15800	15800	15760	562
653	20240105	095200	105013050	15820	15840	15840	15820	98
654	20240105	095100	103461830	15840	15840	15840	15840	0
655	20240105	095000	103461830	15840	15840	15840	15840	0
656	20240105	094900	103461830	15840	15820	15840	15820	297
657	20240105	094800	98759130	15810	15810	15810	15810	3
658	20240105	094700	98711700	15820	15820	15820	15820	0
659	20240105	094600	98711700	15820	15820	15820	15820	0
660	20240105	094500	98711700	15820	15820	15820	15820	5
661	20240105	094400	98632600	15820	15820	15820	15820	100
662	20240105	094300	97050600	15820	15820	15820	15820	3
663	20240105	094200	97003140	15820	15820	15820	15820	1
664	20240105	094100	96987320	15800	15790	15800	15790	72
665	20240105	094000	95850230	15800	15800	15800	15800	19
666	20240105	093900	95550030	15830	15830	15830	15830	0
667	20240105	093800	95550030	15830	15830	15840	15830	129
668	20240105	093700	93507950	15850	15850	15850	15850	0
669	20240105	093600	93507950	15850	15850	15850	15850	0
670	20240105	093500	93507950	15850	15850	15850	15850	0
671	20240105	093400	93507950	15850	15850	15850	15850	100
672	20240105	093300	91922950	15850	15860	15860	15850	50
673	20240105	093200	91130150	15860	15860	15860	15860	51
674	20240105	093100	90321290	15860	15860	15860	15860	1
675	20240105	093000	90305430	15860	15850	15860	15850	1100
676	20240105	092900	72860580	15850	15830	15860	15830	606
677	20240105	092800	63267470	15800	15750	15800	15750	1567
678	20240105	092700	38548050	15750	15750	15750	15750	5
679	20240105	092600	38469300	15750	15750	15750	15720	104
680	20240105	092500	36834300	15720	15720	15720	15720	100
681	20240105	092400	35262300	15750	15750	15750	15750	0
682	20240105	092300	35262300	15750	15750	15750	15750	1
683	20240105	092200	35246550	15730	15730	15730	15730	2
684	20240105	092100	35215090	15750	15750	15750	15750	1
685	20240105	092000	35199340	15750	15750	15750	15750	0
686	20240105	091900	35199340	15750	15750	15750	15750	0
687	20240105	091800	35199340	15750	15750	15750	15750	1
688	20240105	091700	35183590	15750	15750	15750	15750	0
689	20240105	091600	35183590	15750	15750	15750	15750	0
690	20240105	091500	35183590	15750	15750	15750	15750	151
691	20240105	091400	32805340	15750	15750	15750	15750	3
692	20240105	091300	32758090	15750	15750	15750	15750	1
693	20240105	091200	32742340	15750	15750	15770	15750	509
694	20240105	091100	24725520	15750	15720	15750	15720	138
695	20240105	091000	22554960	15730	15630	15730	15620	35
696	20240105	090900	22007960	15620	15690	15750	15620	662
697	20240105	090800	11637870	15710	15750	15750	15710	11
698	20240105	090700	11464820	15750	15740	15750	15700	101
699	20240105	090600	9876720	15750	15750	15770	15750	543
700	20240105	090500	1324450	15770	15770	15770	15770	0
701	20240105	090400	1324450	15770	15770	15770	15770	1
702	20240105	090300	1308680	15760	15760	15760	15760	1
703	20240105	090200	1292920	15770	15770	15770	15770	1
704	20240105	090100	1277150	15770	15750	15770	15740	10
705	20240105	090000	1119670	15770	15770	15770	15770	70