KissMeData/264450/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	205800	213586480	15430	15430	15430	15430	90
3	20240108	205700	213586480	15430	15430	15430	15430	0
4	20240108	205600	213586480	15430	15430	15430	15430	0
5	20240108	205500	213586480	15430	15430	15430	15430	0
6	20240108	205400	213586480	15430	15430	15430	15430	0
7	20240108	205300	213586480	15430	15430	15430	15430	0
8	20240108	205200	213586480	15430	15430	15430	15430	0
9	20240108	205100	213586480	15430	15430	15430	15430	0
10	20240108	205000	213586480	15430	15430	15430	15430	0
11	20240108	204900	213586480	15430	15430	15430	15430	0
12	20240108	204800	213586480	15430	15430	15430	15430	0
13	20240108	204700	213586480	15430	15430	15430	15430	0
14	20240108	204600	213586480	15430	15430	15430	15430	0
15	20240108	204500	213586480	15430	15430	15430	15430	0
16	20240108	204400	213586480	15430	15430	15430	15430	0
17	20240108	204300	213586480	15430	15430	15430	15430	0
18	20240108	204200	213586480	15430	15430	15430	15430	0
19	20240108	204100	213586480	15430	15430	15430	15430	0
20	20240108	204000	213586480	15430	15430	15430	15430	0
21	20240108	203900	213586480	15430	15430	15430	15430	0
22	20240108	203800	213586480	15430	15430	15430	15430	0
23	20240108	203700	213586480	15430	15430	15430	15430	0
24	20240108	203600	213586480	15430	15430	15430	15430	0
25	20240108	203500	213586480	15430	15430	15430	15430	0
26	20240108	203400	213586480	15430	15430	15430	15430	0
27	20240108	203300	213586480	15430	15430	15430	15430	0
28	20240108	203200	213586480	15430	15430	15430	15430	0
29	20240108	203100	213586480	15430	15430	15430	15430	0
30	20240108	203000	213586480	15430	15430	15430	15430	0
31	20240108	202900	213586480	15430	15430	15430	15430	0
32	20240108	202800	213586480	15430	15430	15430	15430	90
33	20240108	202700	213586480	15430	15430	15430	15430	0
34	20240108	202600	213586480	15430	15430	15430	15430	0
35	20240108	202500	213586480	15430	15430	15430	15430	0
36	20240108	202400	213586480	15430	15430	15430	15430	0
37	20240108	202300	213586480	15430	15430	15430	15430	0
38	20240108	202200	213586480	15430	15430	15430	15430	0
39	20240108	202100	213586480	15430	15430	15430	15430	0
40	20240108	202000	213586480	15430	15430	15430	15430	0
41	20240108	201900	213586480	15430	15430	15430	15430	0
42	20240108	201800	213586480	15430	15430	15430	15430	0
43	20240108	201700	213586480	15430	15430	15430	15430	0
44	20240108	201600	213586480	15430	15430	15430	15430	0
45	20240108	201500	213586480	15430	15430	15430	15430	0
46	20240108	201400	213586480	15430	15430	15430	15430	0
47	20240108	201300	213586480	15430	15430	15430	15430	0
48	20240108	201200	213586480	15430	15430	15430	15430	0
49	20240108	201100	213586480	15430	15430	15430	15430	0
50	20240108	201000	213586480	15430	15430	15430	15430	0
51	20240108	200900	213586480	15430	15430	15430	15430	0
52	20240108	200800	213586480	15430	15430	15430	15430	0
53	20240108	200700	213586480	15430	15430	15430	15430	0
54	20240108	200600	213586480	15430	15430	15430	15430	0
55	20240108	200500	213586480	15430	15430	15430	15430	0
56	20240108	200400	213586480	15430	15430	15430	15430	0
57	20240108	200300	213586480	15430	15430	15430	15430	0
58	20240108	200200	213586480	15430	15430	15430	15430	0
59	20240108	200100	213586480	15430	15430	15430	15430	0
60	20240108	200000	213586480	15430	15430	15430	15430	0
61	20240108	195900	213586480	15430	15430	15430	15430	0
62	20240108	195800	213586480	15430	15430	15430	15430	90
63	20240108	195700	213586480	15430	15430	15430	15430	0
64	20240108	195600	213586480	15430	15430	15430	15430	0
65	20240108	195500	213586480	15430	15430	15430	15430	0
66	20240108	195400	213586480	15430	15430	15430	15430	0
67	20240108	195300	213586480	15430	15430	15430	15430	0
68	20240108	195200	213586480	15430	15430	15430	15430	0
69	20240108	195100	213586480	15430	15430	15430	15430	0
70	20240108	195000	213586480	15430	15430	15430	15430	0
71	20240108	194900	213586480	15430	15430	15430	15430	0
72	20240108	194800	213586480	15430	15430	15430	15430	0
73	20240108	194700	213586480	15430	15430	15430	15430	0
74	20240108	194600	213586480	15430	15430	15430	15430	0
75	20240108	194500	213586480	15430	15430	15430	15430	0
76	20240108	194400	213586480	15430	15430	15430	15430	0
77	20240108	194300	213586480	15430	15430	15430	15430	0
78	20240108	194200	213586480	15430	15430	15430	15430	0
79	20240108	194100	213586480	15430	15430	15430	15430	0
80	20240108	194000	213586480	15430	15430	15430	15430	0
81	20240108	193900	213586480	15430	15430	15430	15430	0
82	20240108	193800	213586480	15430	15430	15430	15430	0
83	20240108	193700	213586480	15430	15430	15430	15430	0
84	20240108	193600	213586480	15430	15430	15430	15430	0
85	20240108	193500	213586480	15430	15430	15430	15430	0
86	20240108	193400	213586480	15430	15430	15430	15430	0
87	20240108	193300	213586480	15430	15430	15430	15430	0
88	20240108	193200	213586480	15430	15430	15430	15430	0
89	20240108	193100	213586480	15430	15430	15430	15430	0
90	20240108	193000	213586480	15430	15430	15430	15430	0
91	20240108	192900	213586480	15430	15430	15430	15430	0
92	20240108	192800	213586480	15430	15430	15430	15430	90
93	20240108	192700	213586480	15430	15430	15430	15430	0
94	20240108	192600	213586480	15430	15430	15430	15430	0
95	20240108	192500	213586480	15430	15430	15430	15430	0
96	20240108	192400	213586480	15430	15430	15430	15430	0
97	20240108	192300	213586480	15430	15430	15430	15430	0
98	20240108	192200	213586480	15430	15430	15430	15430	0
99	20240108	192100	213586480	15430	15430	15430	15430	0
100	20240108	192000	213586480	15430	15430	15430	15430	0
101	20240108	191900	213586480	15430	15430	15430	15430	0
102	20240108	191800	213586480	15430	15430	15430	15430	0
103	20240108	191700	213586480	15430	15430	15430	15430	0
104	20240108	191600	213586480	15430	15430	15430	15430	0
105	20240108	191500	213586480	15430	15430	15430	15430	0
106	20240108	191400	213586480	15430	15430	15430	15430	0
107	20240108	191300	213586480	15430	15430	15430	15430	0
108	20240108	191200	213586480	15430	15430	15430	15430	0
109	20240108	191100	213586480	15430	15430	15430	15430	0
110	20240108	191000	213586480	15430	15430	15430	15430	0
111	20240108	190900	213586480	15430	15430	15430	15430	0
112	20240108	190800	213586480	15430	15430	15430	15430	0
113	20240108	190700	213586480	15430	15430	15430	15430	0
114	20240108	190600	213586480	15430	15430	15430	15430	0
115	20240108	190500	213586480	15430	15430	15430	15430	0
116	20240108	190400	213586480	15430	15430	15430	15430	0
117	20240108	190300	213586480	15430	15430	15430	15430	0
118	20240108	190200	213586480	15430	15430	15430	15430	0
119	20240108	190100	213586480	15430	15430	15430	15430	0
120	20240108	190000	213586480	15430	15430	15430	15430	0
121	20240108	185900	213586480	15430	15430	15430	15430	0
122	20240108	185800	213586480	15430	15430	15430	15430	90
123	20240108	185700	213586480	15430	15430	15430	15430	0
124	20240108	185600	213586480	15430	15430	15430	15430	0
125	20240108	185500	213586480	15430	15430	15430	15430	0
126	20240108	185400	213586480	15430	15430	15430	15430	0
127	20240108	185300	213586480	15430	15430	15430	15430	0
128	20240108	185200	213586480	15430	15430	15430	15430	0
129	20240108	185100	213586480	15430	15430	15430	15430	0
130	20240108	185000	213586480	15430	15430	15430	15430	0
131	20240108	184900	213586480	15430	15430	15430	15430	0
132	20240108	184800	213586480	15430	15430	15430	15430	0
133	20240108	184700	213586480	15430	15430	15430	15430	0
134	20240108	184600	213586480	15430	15430	15430	15430	0
135	20240108	184500	213586480	15430	15430	15430	15430	0
136	20240108	184400	213586480	15430	15430	15430	15430	0
137	20240108	184300	213586480	15430	15430	15430	15430	0
138	20240108	184200	213586480	15430	15430	15430	15430	0
139	20240108	184100	213586480	15430	15430	15430	15430	0
140	20240108	184000	213586480	15430	15430	15430	15430	0
141	20240108	183900	213586480	15430	15430	15430	15430	0
142	20240108	183800	213586480	15430	15430	15430	15430	0
143	20240108	183700	213586480	15430	15430	15430	15430	0
144	20240108	183600	213586480	15430	15430	15430	15430	0
145	20240108	183500	213586480	15430	15430	15430	15430	0
146	20240108	183400	213586480	15430	15430	15430	15430	0
147	20240108	183300	213586480	15430	15430	15430	15430	0
148	20240108	183200	213586480	15430	15430	15430	15430	0
149	20240108	183100	213586480	15430	15430	15430	15430	0
150	20240108	183000	213586480	15430	15430	15430	15430	0
151	20240108	182900	213586480	15430	15430	15430	15430	0
152	20240108	182800	213586480	15430	15430	15430	15430	90
153	20240108	182700	213586480	15430	15430	15430	15430	0
154	20240108	182600	213586480	15430	15430	15430	15430	0
155	20240108	182500	213586480	15430	15430	15430	15430	0
156	20240108	182400	213586480	15430	15430	15430	15430	0
157	20240108	182300	213586480	15430	15430	15430	15430	0
158	20240108	182200	213586480	15430	15430	15430	15430	0
159	20240108	182100	213586480	15430	15430	15430	15430	0
160	20240108	182000	213586480	15430	15430	15430	15430	0
161	20240108	181900	213586480	15430	15430	15430	15430	0
162	20240108	181800	213586480	15430	15430	15430	15430	0
163	20240108	181700	213586480	15430	15430	15430	15430	0
164	20240108	181600	213586480	15430	15430	15430	15430	0
165	20240108	181500	213586480	15430	15430	15430	15430	0
166	20240108	181400	213586480	15430	15430	15430	15430	0
167	20240108	181300	213586480	15430	15430	15430	15430	0
168	20240108	181200	213586480	15430	15430	15430	15430	0
169	20240108	181100	213586480	15430	15430	15430	15430	0
170	20240108	181000	213586480	15430	15430	15430	15430	0
171	20240108	180900	213586480	15430	15430	15430	15430	0
172	20240108	180800	213586480	15430	15430	15430	15430	0
173	20240108	180700	213586480	15430	15430	15430	15430	0
174	20240108	180600	213586480	15430	15430	15430	15430	0
175	20240108	180500	213586480	15430	15430	15430	15430	0
176	20240108	180400	213586480	15430	15430	15430	15430	0
177	20240108	180300	213586480	15430	15430	15430	15430	0
178	20240108	180200	213586480	15430	15430	15430	15430	0
179	20240108	180100	213586480	15430	15430	15430	15430	0
180	20240108	180000	213586480	15430	15430	15430	15430	0
181	20240108	175900	213586480	15430	15430	15430	15430	0
182	20240108	175800	213586480	15430	15430	15430	15430	90
183	20240108	175700	213586480	15430	15430	15430	15430	0
184	20240108	175600	213586480	15430	15430	15430	15430	0
185	20240108	175500	213586480	15430	15430	15430	15430	0
186	20240108	175400	213586480	15430	15430	15430	15430	0
187	20240108	175300	213586480	15430	15430	15430	15430	0
188	20240108	175200	213586480	15430	15430	15430	15430	0
189	20240108	175100	213586480	15430	15430	15430	15430	0
190	20240108	175000	213586480	15430	15430	15430	15430	0
191	20240108	174900	213586480	15430	15430	15430	15430	0
192	20240108	174800	213586480	15430	15430	15430	15430	0
193	20240108	174700	213586480	15430	15430	15430	15430	0
194	20240108	174600	213586480	15430	15430	15430	15430	0
195	20240108	174500	213586480	15430	15430	15430	15430	0
196	20240108	174400	213586480	15430	15430	15430	15430	0
197	20240108	174300	213586480	15430	15430	15430	15430	0
198	20240108	174200	213586480	15430	15430	15430	15430	0
199	20240108	174100	213586480	15430	15430	15430	15430	0
200	20240108	174000	213586480	15430	15430	15430	15430	0
201	20240108	173900	213586480	15430	15430	15430	15430	0
202	20240108	173800	213586480	15430	15430	15430	15430	0
203	20240108	173700	213586480	15430	15430	15430	15430	0
204	20240108	173600	213586480	15430	15430	15430	15430	0
205	20240108	173500	213586480	15430	15430	15430	15430	0
206	20240108	173400	213586480	15430	15430	15430	15430	0
207	20240108	173300	213586480	15430	15430	15430	15430	0
208	20240108	173200	213586480	15430	15430	15430	15430	0
209	20240108	173100	213586480	15430	15430	15430	15430	0
210	20240108	173000	213586480	15430	15430	15430	15430	0
211	20240108	172900	213586480	15430	15430	15430	15430	0
212	20240108	172800	213586480	15430	15430	15430	15430	90
213	20240108	172700	213586480	15430	15430	15430	15430	0
214	20240108	172600	213586480	15430	15430	15430	15430	0
215	20240108	172500	213586480	15430	15430	15430	15430	0
216	20240108	172400	213586480	15430	15430	15430	15430	0
217	20240108	172300	213586480	15430	15430	15430	15430	0
218	20240108	172200	213586480	15430	15430	15430	15430	0
219	20240108	172100	213586480	15430	15430	15430	15430	0
220	20240108	172000	213586480	15430	15430	15430	15430	0
221	20240108	171900	213586480	15430	15430	15430	15430	0
222	20240108	171800	213586480	15430	15430	15430	15430	0
223	20240108	171700	213586480	15430	15430	15430	15430	0
224	20240108	171600	213586480	15430	15430	15430	15430	0
225	20240108	171500	213586480	15430	15430	15430	15430	0
226	20240108	171400	213586480	15430	15430	15430	15430	0
227	20240108	171300	213586480	15430	15430	15430	15430	0
228	20240108	171200	213586480	15430	15430	15430	15430	0
229	20240108	171100	213586480	15430	15430	15430	15430	0
230	20240108	171000	213586480	15430	15430	15430	15430	0
231	20240108	170900	213586480	15430	15430	15430	15430	0
232	20240108	170800	213586480	15430	15430	15430	15430	0
233	20240108	170700	213586480	15430	15430	15430	15430	0
234	20240108	170600	213586480	15430	15430	15430	15430	0
235	20240108	170500	213586480	15430	15430	15430	15430	0
236	20240108	170400	213586480	15430	15430	15430	15430	0
237	20240108	170300	213586480	15430	15430	15430	15430	0
238	20240108	170200	213586480	15430	15430	15430	15430	0
239	20240108	170100	213586480	15430	15430	15430	15430	0
240	20240108	170000	213586480	15430	15430	15430	15430	0
241	20240108	165900	213586480	15430	15430	15430	15430	0
242	20240108	165800	213586480	15430	15430	15430	15430	90
243	20240108	165700	213586480	15430	15430	15430	15430	0
244	20240108	165600	213586480	15430	15430	15430	15430	0
245	20240108	165500	213586480	15430	15430	15430	15430	0
246	20240108	165400	213586480	15430	15430	15430	15430	0
247	20240108	165300	213586480	15430	15430	15430	15430	0
248	20240108	165200	213586480	15430	15430	15430	15430	0
249	20240108	165100	213586480	15430	15430	15430	15430	0
250	20240108	165000	213586480	15430	15430	15430	15430	0
251	20240108	164900	213586480	15430	15430	15430	15430	0
252	20240108	164800	213586480	15430	15430	15430	15430	0
253	20240108	164700	213586480	15430	15430	15430	15430	0
254	20240108	164600	213586480	15430	15430	15430	15430	0
255	20240108	164500	213586480	15430	15430	15430	15430	0
256	20240108	164400	213586480	15430	15430	15430	15430	0
257	20240108	164300	213586480	15430	15430	15430	15430	0
258	20240108	164200	213586480	15430	15430	15430	15430	0
259	20240108	164100	213586480	15430	15430	15430	15430	0
260	20240108	164000	213586480	15430	15430	15430	15430	0
261	20240108	163900	213586480	15430	15430	15430	15430	0
262	20240108	163800	213586480	15430	15430	15430	15430	0
263	20240108	163700	213586480	15430	15430	15430	15430	0
264	20240108	163600	213586480	15430	15430	15430	15430	0
265	20240108	163500	213586480	15430	15430	15430	15430	0
266	20240108	163400	213586480	15430	15430	15430	15430	0
267	20240108	163300	213586480	15430	15430	15430	15430	0
268	20240108	163200	213586480	15430	15430	15430	15430	0
269	20240108	163100	213586480	15430	15430	15430	15430	0
270	20240108	163000	213586480	15430	15430	15430	15430	0
271	20240108	162900	213586480	15430	15430	15430	15430	0
272	20240108	162800	213586480	15430	15430	15430	15430	90
273	20240108	162700	213586480	15430	15430	15430	15430	0
274	20240108	162600	213586480	15430	15430	15430	15430	0
275	20240108	162500	213586480	15430	15430	15430	15430	0
276	20240108	162400	213586480	15430	15430	15430	15430	0
277	20240108	162300	213586480	15430	15430	15430	15430	0
278	20240108	162200	213586480	15430	15430	15430	15430	0
279	20240108	162100	213586480	15430	15430	15430	15430	0
280	20240108	162000	213586480	15430	15430	15430	15430	0
281	20240108	161900	213586480	15430	15430	15430	15430	0
282	20240108	161800	213586480	15430	15430	15430	15430	0
283	20240108	161700	213586480	15430	15430	15430	15430	0
284	20240108	161600	213586480	15430	15430	15430	15430	0
285	20240108	161500	213586480	15430	15430	15430	15430	0
286	20240108	161400	213586480	15430	15430	15430	15430	0
287	20240108	161300	213586480	15430	15430	15430	15430	0
288	20240108	161200	213586480	15430	15430	15430	15430	0
289	20240108	161100	213586480	15430	15430	15430	15430	0
290	20240108	161000	213586480	15430	15430	15430	15430	0
291	20240108	160900	213586480	15430	15430	15430	15430	0
292	20240108	160800	213586480	15430	15430	15430	15430	0
293	20240108	160700	213586480	15430	15430	15430	15430	0
294	20240108	160600	213586480	15430	15430	15430	15430	0
295	20240108	160500	213586480	15430	15430	15430	15430	0
296	20240108	160400	213586480	15430	15430	15430	15430	0
297	20240108	160300	213586480	15430	15430	15430	15430	0
298	20240108	160200	213586480	15430	15430	15430	15430	0
299	20240108	160100	213586480	15430	15430	15430	15430	0
300	20240108	160000	213586480	15430	15430	15430	15430	0
301	20240108	155900	213586480	15430	15430	15430	15430	0
302	20240108	155800	213586480	15430	15430	15430	15430	90
303	20240108	155700	213586480	15430	15430	15430	15430	0
304	20240108	155600	213586480	15430	15430	15430	15430	0
305	20240108	155500	213586480	15430	15430	15430	15430	0
306	20240108	155400	213586480	15430	15430	15430	15430	0
307	20240108	155300	213586480	15430	15430	15430	15430	0
308	20240108	155200	213586480	15430	15430	15430	15430	0
309	20240108	155100	213586480	15430	15430	15430	15430	0
310	20240108	155000	213586480	15430	15430	15430	15430	0
311	20240108	154900	213586480	15430	15430	15430	15430	0
312	20240108	154800	213586480	15430	15430	15430	15430	0
313	20240108	154700	213586480	15430	15430	15430	15430	0
314	20240108	154600	213586480	15430	15430	15430	15430	0
315	20240108	154500	213586480	15430	15430	15430	15430	0
316	20240108	154400	213586480	15430	15430	15430	15430	0
317	20240108	154300	213586480	15430	15430	15430	15430	0
318	20240108	154200	213586480	15430	15430	15430	15430	0
319	20240108	154100	213586480	15430	15430	15430	15430	0
320	20240108	154000	213586480	15430	15430	15430	15430	0
321	20240108	153900	213586480	15430	15430	15430	15430	0
322	20240108	153800	213586480	15430	15430	15430	15430	0
323	20240108	153700	213586480	15430	15430	15430	15430	0
324	20240108	153600	213586480	15430	15430	15430	15430	0
325	20240108	153500	213586480	15430	15430	15430	15430	0
326	20240108	153400	213586480	15430	15430	15430	15430	0
327	20240108	153300	213586480	15430	15430	15430	15430	0
328	20240108	153200	213586480	15430	15430	15430	15430	0
329	20240108	153100	213586480	15430	15430	15430	15430	0
330	20240108	153000	213586480	15430	15430	15430	15430	90
331	20240108	152900	212197780	15440	15440	15440	15440	0
332	20240108	152800	212197780	15440	15440	15440	15440	0
333	20240108	152700	212197780	15440	15440	15440	15440	0
334	20240108	152600	212197780	15440	15440	15440	15440	0
335	20240108	152500	212197780	15440	15440	15440	15440	0
336	20240108	152400	212197780	15440	15440	15440	15440	0
337	20240108	152300	212197780	15440	15440	15440	15440	0
338	20240108	152200	212197780	15440	15440	15440	15440	0
339	20240108	152100	212197780	15440	15440	15440	15440	0
340	20240108	152000	212197780	15440	15440	15440	15440	0
341	20240108	151900	212197780	15440	15440	15440	15440	0
342	20240108	151800	212197780	15440	15410	15440	15400	543
343	20240108	151700	203834890	15440	15440	15440	15440	0
344	20240108	151600	203834890	15440	15440	15440	15440	0
345	20240108	151500	203834890	15440	15440	15440	15440	0
346	20240108	151400	203834890	15440	15440	15440	15440	0
347	20240108	151300	203834890	15440	15440	15440	15440	0
348	20240108	151200	203834890	15440	15440	15440	15440	0
349	20240108	151100	203834890	15440	15440	15440	15440	0
350	20240108	151000	203834890	15440	15410	15440	15410	2
351	20240108	150900	203804040	15440	15440	15440	15440	0
352	20240108	150800	203804040	15440	15440	15440	15440	0
353	20240108	150700	203804040	15440	15400	15440	15400	37
354	20240108	150600	203234200	15440	15410	15440	15410	8
355	20240108	150500	203110890	15440	15440	15440	15440	1
356	20240108	150400	203095450	15410	15420	15440	15410	242
357	20240108	150300	199366160	15420	15430	15430	15420	101
358	20240108	150200	197808730	15440	15440	15440	15440	0
359	20240108	150100	197808730	15440	15440	15440	15440	1
360	20240108	150000	197793290	15440	15440	15440	15440	22
361	20240108	145900	197453610	15440	15440	15440	15440	0
362	20240108	145800	197453610	15440	15440	15440	15440	263
363	20240108	145700	193392890	15440	15440	15440	15440	0
364	20240108	145600	193392890	15440	15440	15440	15440	0
365	20240108	145500	193392890	15440	15440	15440	15440	0
366	20240108	145400	193392890	15440	15440	15440	15440	0
367	20240108	145300	193392890	15440	15440	15440	15440	0
368	20240108	145200	193392890	15440	15440	15440	15440	0
369	20240108	145100	193392890	15440	15440	15440	15440	0
370	20240108	145000	193392890	15440	15440	15440	15440	1
371	20240108	144900	193377450	15410	15410	15410	15410	32
372	20240108	144800	192884330	15440	15440	15440	15440	0
373	20240108	144700	192884330	15440	15440	15440	15440	0
374	20240108	144600	192884330	15440	15440	15440	15440	0
375	20240108	144500	192884330	15440	15440	15440	15440	2
376	20240108	144400	192853450	15420	15420	15420	15420	133
377	20240108	144300	190802590	15440	15440	15440	15440	1
378	20240108	144200	190787150	15430	15430	15430	15430	108
379	20240108	144100	189120710	15430	15440	15440	15430	2
380	20240108	144000	189089840	15450	15450	15450	15450	0
381	20240108	143900	189089840	15450	15450	15450	15450	0
382	20240108	143800	189089840	15450	15450	15450	15450	0
383	20240108	143700	189089840	15450	15450	15450	15450	0
384	20240108	143600	189089840	15450	15450	15450	15450	1
385	20240108	143500	189074390	15440	15450	15450	15440	2
386	20240108	143400	189043500	15440	15440	15440	15440	374
387	20240108	143300	183268940	15440	15430	15440	15430	33
388	20240108	143200	182759740	15430	15430	15440	15430	4
389	20240108	143100	182698010	15430	15430	15430	15430	111
390	20240108	143000	180985280	15440	15440	15440	15440	1
391	20240108	142900	180969840	15440	15440	15440	15440	0
392	20240108	142800	180969840	15440	15440	15440	15440	0
393	20240108	142700	180969840	15440	15440	15440	15440	0
394	20240108	142600	180969840	15440	15440	15440	15440	1
395	20240108	142500	180954400	15430	15440	15440	15430	2
396	20240108	142400	180923530	15430	15430	15430	15430	30
397	20240108	142300	180460630	15440	15440	15440	15440	0
398	20240108	142200	180460630	15440	15440	15440	15440	0
399	20240108	142100	180460630	15440	15430	15440	15430	2
400	20240108	142000	180429760	15450	15450	15450	15450	1
401	20240108	141900	180414310	15430	15440	15440	15430	192
402	20240108	141800	177450190	15440	15440	15450	15440	38
403	20240108	141700	176863460	15450	15450	15450	15450	0
404	20240108	141600	176863460	15450	15450	15450	15450	424
405	20240108	141500	170312660	15450	15440	15450	15440	3
406	20240108	141400	170266320	15430	15450	15450	15430	102
407	20240108	141300	168690440	15440	15450	15450	15440	132
408	20240108	141200	166651050	15440	15440	15440	15440	39
409	20240108	141100	166048890	15430	15430	15430	15430	46
410	20240108	141000	165339110	15420	15440	15440	15420	113
411	20240108	140900	163595440	15470	15430	15470	15430	70
412	20240108	140800	162514590	15440	15480	15480	15440	240
413	20240108	140700	158807560	15490	15480	15490	15480	3
414	20240108	140600	158761100	15480	15480	15480	15480	0
415	20240108	140500	158761100	15480	15480	15480	15480	0
416	20240108	140400	158761100	15480	15480	15480	15480	0
417	20240108	140300	158761100	15480	15480	15480	15480	29
418	20240108	140200	158312180	15520	15520	15520	15520	0
419	20240108	140100	158312180	15520	15520	15520	15520	0
420	20240108	140000	158312180	15520	15520	15520	15520	0
421	20240108	135900	158312180	15520	15520	15520	15520	0
422	20240108	135800	158312180	15520	15510	15520	15510	2
423	20240108	135700	158281150	15520	15520	15520	15520	0
424	20240108	135600	158281150	15520	15520	15520	15520	0
425	20240108	135500	158281150	15520	15510	15520	15510	4
426	20240108	135400	158219090	15500	15500	15500	15500	0
427	20240108	135300	158219090	15500	15500	15500	15500	48
428	20240108	135200	157475090	15500	15470	15500	15470	7
429	20240108	135100	157366670	15460	15460	15460	15460	6
430	20240108	135000	157273910	15480	15460	15480	15460	4
431	20240108	134900	157212040	15450	15450	15450	15450	0
432	20240108	134800	157212040	15450	15450	15450	15450	1
433	20240108	134700	157196590	15460	15460	15460	15460	1
434	20240108	134600	157181130	15500	15500	15500	15500	0
435	20240108	134500	157181130	15500	15500	15500	15500	0
436	20240108	134400	157181130	15500	15520	15520	15500	71
437	20240108	134300	156080560	15540	15540	15540	15540	1
438	20240108	134200	156065020	15540	15520	15540	15520	20
439	20240108	134100	155754590	15520	15520	15520	15520	0
440	20240108	134000	155754590	15520	15520	15520	15520	0
441	20240108	133900	155754590	15520	15520	15520	15520	0
442	20240108	133800	155754590	15520	15510	15520	15510	226
443	20240108	133700	152248700	15510	15510	15510	15510	0
444	20240108	133600	152248700	15510	15510	15510	15510	0
445	20240108	133500	152248700	15510	15510	15510	15510	0
446	20240108	133400	152248700	15510	15510	15510	15510	0
447	20240108	133300	152248700	15510	15510	15510	15510	0
448	20240108	133200	152248700	15510	15510	15510	15510	0
449	20240108	133100	152248700	15510	15510	15510	15510	0
450	20240108	133000	152248700	15510	15510	15510	15510	6
451	20240108	132900	152155640	15510	15510	15510	15510	0
452	20240108	132800	152155640	15510	15480	15510	15480	4
453	20240108	132700	152093660	15460	15460	15460	15460	34
454	20240108	132600	151568020	15460	15460	15460	15460	0
455	20240108	132500	151568020	15460	15460	15460	15460	0
456	20240108	132400	151568020	15460	15460	15460	15460	0
457	20240108	132300	151568020	15460	15460	15460	15460	0
458	20240108	132200	151568020	15460	15460	15460	15460	31
459	20240108	132100	151088760	15470	15460	15470	15460	65
460	20240108	132000	150083220	15450	15450	15450	15450	0
461	20240108	131900	150083220	15450	15450	15450	15450	13
462	20240108	131800	149882370	15450	15450	15450	15450	0
463	20240108	131700	149882370	15450	15450	15450	15450	0
464	20240108	131600	149882370	15450	15450	15450	15450	130
465	20240108	131500	147873870	15450	15450	15450	15450	0
466	20240108	131400	147873870	15450	15450	15450	15450	1
467	20240108	131300	147858420	15450	15450	15450	15450	0
468	20240108	131200	147858420	15450	15450	15450	15450	0
469	20240108	131100	147858420	15450	15450	15450	15450	0
470	20240108	131000	147858420	15450	15450	15450	15450	56
471	20240108	130900	146993220	15470	15470	15470	15470	0
472	20240108	130800	146993220	15470	15470	15470	15470	0
473	20240108	130700	146993220	15470	15470	15470	15470	0
474	20240108	130600	146993220	15470	15470	15470	15470	0
475	20240108	130500	146993220	15470	15470	15470	15470	0
476	20240108	130400	146993220	15470	15470	15470	15470	0
477	20240108	130300	146993220	15470	15470	15470	15470	0
478	20240108	130200	146993220	15470	15470	15470	15470	0
479	20240108	130100	146993220	15470	15470	15470	15470	100
480	20240108	130000	145446220	15470	15480	15480	15470	130
481	20240108	125900	143433910	15490	15490	15490	15490	74
482	20240108	125800	142287650	15520	15520	15520	15520	90
483	20240108	125700	140890850	15560	15560	15560	15560	0
484	20240108	125600	140890850	15560	15560	15560	15560	0
485	20240108	125500	140890850	15560	15560	15560	15560	0
486	20240108	125400	140890850	15560	15560	15560	15560	0
487	20240108	125300	140890850	15560	15560	15560	15560	0
488	20240108	125200	140890850	15560	15560	15560	15560	0
489	20240108	125100	140890850	15560	15560	15560	15560	0
490	20240108	125000	140890850	15560	15540	15570	15510	202
491	20240108	124900	137752350	15540	15540	15540	15540	0
492	20240108	124800	137752350	15540	15540	15540	15540	0
493	20240108	124700	137752350	15540	15500	15540	15500	8
494	20240108	124600	137628280	15510	15540	15540	15510	4
495	20240108	124500	137566210	15520	15520	15520	15520	94
496	20240108	124400	136107330	15550	15550	15550	15550	0
497	20240108	124300	136107330	15550	15550	15550	15550	0
498	20240108	124200	136107330	15550	15550	15550	15550	0
499	20240108	124100	136107330	15550	15550	15550	15550	0
500	20240108	124000	136107330	15550	15550	15550	15550	0
501	20240108	123900	136107330	15550	15550	15550	15550	0
502	20240108	123800	136107330	15550	15550	15550	15550	7
503	20240108	123700	135998480	15550	15550	15550	15550	0
504	20240108	123600	135998480	15550	15550	15550	15550	0
505	20240108	123500	135998480	15550	15550	15550	15550	0
506	20240108	123400	135998480	15550	15550	15550	15550	0
507	20240108	123300	135998480	15550	15550	15550	15550	0
508	20240108	123200	135998480	15550	15550	15550	15550	0
509	20240108	123100	135998480	15550	15550	15550	15550	65
510	20240108	123000	134987730	15550	15550	15550	15550	0
511	20240108	122900	134987730	15550	15550	15550	15550	0
512	20240108	122800	134987730	15550	15550	15550	15550	0
513	20240108	122700	134987730	15550	15550	15550	15550	0
514	20240108	122600	134987730	15550	15550	15550	15550	1
515	20240108	122500	134972180	15520	15520	15520	15520	30
516	20240108	122400	134506580	15520	15520	15520	15520	32
517	20240108	122300	134009940	15520	15520	15520	15520	0
518	20240108	122200	134009940	15520	15520	15520	15520	0
519	20240108	122100	134009940	15520	15520	15520	15520	0
520	20240108	122000	134009940	15520	15520	15520	15520	0
521	20240108	121900	134009940	15520	15520	15520	15520	0
522	20240108	121800	134009940	15520	15520	15520	15520	0
523	20240108	121700	134009940	15520	15520	15520	15520	0
524	20240108	121600	134009940	15520	15520	15520	15520	0
525	20240108	121500	134009940	15520	15510	15520	15510	4
526	20240108	121400	133947890	15490	15490	15490	15490	1
527	20240108	121300	133932400	15520	15520	15520	15520	0
528	20240108	121200	133932400	15520	15520	15520	15520	0
529	20240108	121100	133932400	15520	15520	15520	15520	0
530	20240108	121000	133932400	15520	15520	15520	15520	0
531	20240108	120900	133932400	15520	15520	15520	15520	2
532	20240108	120800	133901360	15510	15510	15510	15510	0
533	20240108	120700	133901360	15510	15510	15510	15510	0
534	20240108	120600	133901360	15510	15510	15510	15510	0
535	20240108	120500	133901360	15510	15510	15510	15510	97
536	20240108	120400	132396890	15530	15530	15530	15530	0
537	20240108	120300	132396890	15530	15530	15530	15530	17
538	20240108	120200	132132880	15530	15530	15530	15530	0
539	20240108	120100	132132880	15530	15530	15530	15530	0
540	20240108	120000	132132880	15530	15530	15530	15530	0
541	20240108	115900	132132880	15530	15530	15530	15530	100
542	20240108	115800	130579880	15530	15530	15530	15530	36
543	20240108	115700	130020800	15530	15530	15530	15530	0
544	20240108	115600	130020800	15530	15530	15530	15530	0
545	20240108	115500	130020800	15530	15530	15530	15530	0
546	20240108	115400	130020800	15530	15530	15530	15530	61
547	20240108	115300	129073470	15520	15520	15520	15520	0
548	20240108	115200	129073470	15520	15520	15520	15520	0
549	20240108	115100	129073470	15520	15520	15520	15520	0
550	20240108	115000	129073470	15520	15520	15520	15520	0
551	20240108	114900	129073470	15520	15520	15520	15520	0
552	20240108	114800	129073470	15520	15520	15520	15520	0
553	20240108	114700	129073470	15520	15520	15520	15520	1
554	20240108	114600	129057950	15530	15530	15530	15530	0
555	20240108	114500	129057950	15530	15530	15530	15530	0
556	20240108	114400	129057950	15530	15530	15530	15530	0
557	20240108	114300	129057950	15530	15530	15530	15530	0
558	20240108	114200	129057950	15530	15530	15530	15530	0
559	20240108	114100	129057950	15530	15530	15530	15530	0
560	20240108	114000	129057950	15530	15530	15530	15530	0
561	20240108	113900	129057950	15530	15530	15530	15530	0
562	20240108	113800	129057950	15530	15530	15530	15530	0
563	20240108	113700	129057950	15530	15530	15530	15530	25
564	20240108	113600	128669700	15530	15530	15530	15530	375
565	20240108	113500	122845950	15530	15530	15530	15530	0
566	20240108	113400	122845950	15530	15530	15530	15530	0
567	20240108	113300	122845950	15530	15530	15530	15530	0
568	20240108	113200	122845950	15530	15530	15530	15530	0
569	20240108	113100	122845950	15530	15530	15530	15530	1
570	20240108	113000	122830420	15540	15540	15540	15540	0
571	20240108	112900	122830420	15540	15540	15540	15540	0
572	20240108	112800	122830420	15540	15540	15540	15540	0
573	20240108	112700	122830420	15540	15540	15540	15540	0
574	20240108	112600	122830420	15540	15530	15540	15530	3
575	20240108	112500	122783810	15520	15520	15520	15520	0
576	20240108	112400	122783810	15520	15520	15520	15520	0
577	20240108	112300	122783810	15520	15520	15520	15520	0
578	20240108	112200	122783810	15520	15520	15520	15520	0
579	20240108	112100	122783810	15520	15530	15530	15520	103
580	20240108	112000	121184230	15500	15500	15500	15500	34
581	20240108	111900	120657230	15490	15490	15490	15490	39
582	20240108	111800	120053120	15490	15490	15490	15490	3
583	20240108	111700	120006650	15490	15490	15490	15490	1
584	20240108	111600	119991160	15490	15490	15490	15490	0
585	20240108	111500	119991160	15490	15490	15490	15490	0
586	20240108	111400	119991160	15490	15480	15490	15480	20
587	20240108	111300	119681550	15470	15470	15470	15470	7
588	20240108	111200	119573260	15430	15430	15430	15430	0
589	20240108	111100	119573260	15430	15430	15430	15430	1
590	20240108	111000	119557830	15430	15430	15430	15430	1
591	20240108	110900	119542400	15430	15430	15430	15430	39
592	20240108	110800	118940630	15430	15430	15430	15430	0
593	20240108	110700	118940630	15430	15430	15430	15430	0
594	20240108	110600	118940630	15430	15430	15430	15430	30
595	20240108	110500	118477730	15470	15470	15470	15470	0
596	20240108	110400	118477730	15470	15470	15470	15470	0
597	20240108	110300	118477730	15470	15470	15470	15470	0
598	20240108	110200	118477730	15470	15470	15470	15470	61
599	20240108	110100	117534060	15470	15480	15480	15470	11
600	20240108	110000	117363880	15480	15480	15480	15480	0
601	20240108	105900	117363880	15480	15480	15480	15480	0
602	20240108	105800	117363880	15480	15480	15480	15480	0
603	20240108	105700	117363880	15480	15480	15480	15480	0
604	20240108	105600	117363880	15480	15480	15480	15480	1
605	20240108	105500	117348400	15480	15470	15480	15470	50
606	20240108	105400	116574880	15470	15470	15470	15470	0
607	20240108	105300	116574880	15470	15460	15470	15460	13
608	20240108	105200	116373880	15450	15450	15450	15450	0
609	20240108	105100	116373880	15450	15450	15450	15450	49
610	20240108	105000	115616830	15440	15440	15440	15440	0
611	20240108	104900	115616830	15440	15440	15440	15440	0
612	20240108	104800	115616830	15440	15440	15440	15440	0
613	20240108	104700	115616830	15440	15420	15440	15420	206
614	20240108	104600	112436870	15420	15430	15430	15420	2
615	20240108	104500	112406020	15430	15430	15430	15430	165
616	20240108	104400	109860070	15430	15420	15430	15420	272
617	20240108	104300	105664460	15420	15420	15420	15420	73
618	20240108	104200	104538800	15410	15400	15410	15400	67
619	20240108	104100	103506340	15410	15410	15410	15410	0
620	20240108	104000	103506340	15410	15410	15410	15410	175
621	20240108	103900	100809590	15400	15400	15400	15400	0
622	20240108	103800	100809590	15400	15400	15400	15400	0
623	20240108	103700	100809590	15400	15400	15400	15400	0
624	20240108	103600	100809590	15400	15400	15400	15400	13
625	20240108	103500	100609390	15400	15400	15400	15400	0
626	20240108	103400	100609390	15400	15430	15430	15400	140
627	20240108	103300	98449740	15430	15430	15430	15430	0
628	20240108	103200	98449740	15430	15430	15430	15430	2
629	20240108	103100	98418880	15430	15430	15430	15430	1
630	20240108	103000	98403450	15430	15430	15430	15430	1
631	20240108	102900	98388020	15440	15440	15440	15440	0
632	20240108	102800	98388020	15440	15440	15440	15440	0
633	20240108	102700	98388020	15440	15440	15440	15440	1
634	20240108	102600	98372580	15440	15440	15440	15440	0
635	20240108	102500	98372580	15440	15440	15440	15440	0
636	20240108	102400	98372580	15440	15450	15450	15440	2
637	20240108	102300	98341690	15440	15440	15440	15440	76
638	20240108	102200	97168250	15430	15390	15430	15390	915
639	20240108	102100	83076880	15380	15380	15380	15380	0
640	20240108	102000	83076880	15380	15380	15380	15380	134
641	20240108	101900	81015960	15350	15350	15350	15350	0
642	20240108	101800	81015960	15350	15350	15350	15350	0
643	20240108	101700	81015960	15350	15350	15350	15350	35
644	20240108	101600	80478710	15360	15360	15360	15360	216
645	20240108	101500	77160950	15360	15360	15360	15360	187
646	20240108	101400	74288630	15370	15340	15370	15340	178
647	20240108	101300	71555190	15330	15330	15330	15330	0
648	20240108	101200	71555190	15330	15330	15330	15330	0
649	20240108	101100	71555190	15330	15330	15330	15330	0
650	20240108	101000	71555190	15330	15330	15330	15330	0
651	20240108	100900	71555190	15330	15330	15330	15330	67
652	20240108	100800	70528080	15320	15320	15320	15320	0
653	20240108	100700	70528080	15320	15320	15320	15320	34
654	20240108	100600	70007200	15320	15320	15320	15320	0
655	20240108	100500	70007200	15320	15320	15320	15320	0
656	20240108	100400	70007200	15320	15320	15320	15320	0
657	20240108	100300	70007200	15320	15330	15330	15320	41
658	20240108	100200	69379020	15320	15330	15330	15320	69
659	20240108	100100	68321260	15340	15340	15340	15340	0
660	20240108	100000	68321260	15340	15350	15350	15340	2
661	20240108	095900	68290570	15340	15340	15350	15340	78
662	20240108	095800	67093290	15350	15350	15350	15350	0
663	20240108	095700	67093290	15350	15330	15350	15330	341
664	20240108	095600	61862390	15320	15320	15320	15320	0
665	20240108	095500	61862390	15320	15320	15320	15320	2
666	20240108	095400	61831750	15330	15330	15330	15330	175
667	20240108	095300	59149000	15330	15330	15330	15330	0
668	20240108	095200	59149000	15330	15330	15330	15330	1
669	20240108	095100	59133670	15330	15330	15330	15330	0
670	20240108	095000	59133670	15330	15320	15330	15320	201
671	20240108	094900	56053010	15340	15340	15340	15340	0
672	20240108	094800	56053010	15340	15340	15340	15340	0
673	20240108	094700	56053010	15340	15340	15340	15340	97
674	20240108	094600	54565030	15340	15340	15340	15340	0
675	20240108	094500	54565030	15340	15340	15340	15340	90
676	20240108	094400	53184430	15300	15300	15300	15300	15
677	20240108	094300	52954930	15330	15330	15330	15330	0
678	20240108	094200	52954930	15330	15300	15330	15300	174
679	20240108	094100	50292300	15300	15300	15300	15300	0
680	20240108	094000	50292300	15300	15300	15300	15300	0
681	20240108	093900	50292300	15300	15300	15300	15300	0
682	20240108	093800	50292300	15300	15300	15300	15300	0
683	20240108	093700	50292300	15300	15300	15300	15300	16
684	20240108	093600	50047500	15290	15290	15290	15290	0
685	20240108	093500	50047500	15290	15290	15290	15290	2
686	20240108	093400	50016920	15290	15300	15300	15290	239
687	20240108	093300	46361580	15310	15310	15310	15310	90
688	20240108	093200	44983680	15300	15300	15300	15300	9
689	20240108	093100	44845980	15300	15300	15300	15300	0
690	20240108	093000	44845980	15300	15300	15300	15300	53
691	20240108	092900	44035080	15290	15290	15290	15290	33
692	20240108	092800	43530510	15310	15310	15310	15310	1
693	20240108	092700	43515200	15300	15300	15300	15300	0
694	20240108	092600	43515200	15300	15300	15300	15300	21
695	20240108	092500	43193900	15290	15290	15290	15290	27
696	20240108	092400	42781070	15290	15290	15290	15290	5
697	20240108	092300	42704620	15290	15290	15290	15290	0
698	20240108	092200	42704620	15290	15300	15300	15290	112
699	20240108	092100	40992130	15280	15280	15280	15280	0
700	20240108	092000	40992130	15280	15280	15280	15280	0
701	20240108	091900	40992130	15280	15280	15280	15280	0
702	20240108	091800	40992130	15280	15290	15290	15280	65
703	20240108	091700	39998630	15280	15290	15290	15280	3
704	20240108	091600	39952770	15300	15330	15330	15300	1093
705	20240108	091500	23218660	15350	15350	15350	15350	0
706	20240108	091400	23218660	15350	15350	15350	15350	67
707	20240108	091300	22190210	15400	15400	15400	15400	0
708	20240108	091200	22190210	15400	15400	15400	15400	0
709	20240108	091100	22190210	15400	15400	15400	15400	1
710	20240108	091000	22174810	15410	15410	15410	15410	1
711	20240108	090900	22159400	15460	15460	15460	15460	65
712	20240108	090800	21154500	15350	15350	15350	15350	105
713	20240108	090700	19542750	15290	15310	15310	15290	134
714	20240108	090600	17492360	15290	15290	15290	15290	0
715	20240108	090500	17492360	15290	15460	15460	15290	773
716	20240108	090400	5624200	15460	15460	15460	15460	194
717	20240108	090300	2624960	15460	15460	15460	15460	0
718	20240108	090200	2624960	15460	15350	15460	15350	33
719	20240108	090100	2118300	15350	15350	15350	15350	0
720	20240108	090000	2118300	15350	15350	15350	15350	138