KissMeData/267290/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	205900	264672910	19210	19210	19210	19210	103
3	20240103	205800	264672910	19210	19210	19210	19210	0
4	20240103	205700	264672910	19210	19210	19210	19210	0
5	20240103	205600	264672910	19210	19210	19210	19210	0
6	20240103	205500	264672910	19210	19210	19210	19210	0
7	20240103	205400	264672910	19210	19210	19210	19210	0
8	20240103	205300	264672910	19210	19210	19210	19210	0
9	20240103	205200	264672910	19210	19210	19210	19210	0
10	20240103	205100	264672910	19210	19210	19210	19210	0
11	20240103	205000	264672910	19210	19210	19210	19210	0
12	20240103	204900	264672910	19210	19210	19210	19210	0
13	20240103	204800	264672910	19210	19210	19210	19210	0
14	20240103	204700	264672910	19210	19210	19210	19210	0
15	20240103	204600	264672910	19210	19210	19210	19210	0
16	20240103	204500	264672910	19210	19210	19210	19210	0
17	20240103	204400	264672910	19210	19210	19210	19210	0
18	20240103	204300	264672910	19210	19210	19210	19210	0
19	20240103	204200	264672910	19210	19210	19210	19210	0
20	20240103	204100	264672910	19210	19210	19210	19210	0
21	20240103	204000	264672910	19210	19210	19210	19210	0
22	20240103	203900	264672910	19210	19210	19210	19210	0
23	20240103	203800	264672910	19210	19210	19210	19210	0
24	20240103	203700	264672910	19210	19210	19210	19210	0
25	20240103	203600	264672910	19210	19210	19210	19210	0
26	20240103	203500	264672910	19210	19210	19210	19210	0
27	20240103	203400	264672910	19210	19210	19210	19210	0
28	20240103	203300	264672910	19210	19210	19210	19210	0
29	20240103	203200	264672910	19210	19210	19210	19210	0
30	20240103	203100	264672910	19210	19210	19210	19210	0
31	20240103	203000	264672910	19210	19210	19210	19210	0
32	20240103	202900	264672910	19210	19210	19210	19210	103
33	20240103	202800	264672910	19210	19210	19210	19210	0
34	20240103	202700	264672910	19210	19210	19210	19210	0
35	20240103	202600	264672910	19210	19210	19210	19210	0
36	20240103	202500	264672910	19210	19210	19210	19210	0
37	20240103	202400	264672910	19210	19210	19210	19210	0
38	20240103	202300	264672910	19210	19210	19210	19210	0
39	20240103	202200	264672910	19210	19210	19210	19210	0
40	20240103	202100	264672910	19210	19210	19210	19210	0
41	20240103	202000	264672910	19210	19210	19210	19210	0
42	20240103	201900	264672910	19210	19210	19210	19210	0
43	20240103	201800	264672910	19210	19210	19210	19210	0
44	20240103	201700	264672910	19210	19210	19210	19210	0
45	20240103	201600	264672910	19210	19210	19210	19210	0
46	20240103	201500	264672910	19210	19210	19210	19210	0
47	20240103	201400	264672910	19210	19210	19210	19210	0
48	20240103	201300	264672910	19210	19210	19210	19210	0
49	20240103	201200	264672910	19210	19210	19210	19210	0
50	20240103	201100	264672910	19210	19210	19210	19210	0
51	20240103	201000	264672910	19210	19210	19210	19210	0
52	20240103	200900	264672910	19210	19210	19210	19210	0
53	20240103	200800	264672910	19210	19210	19210	19210	0
54	20240103	200700	264672910	19210	19210	19210	19210	0
55	20240103	200600	264672910	19210	19210	19210	19210	0
56	20240103	200500	264672910	19210	19210	19210	19210	0
57	20240103	200400	264672910	19210	19210	19210	19210	0
58	20240103	200300	264672910	19210	19210	19210	19210	0
59	20240103	200200	264672910	19210	19210	19210	19210	0
60	20240103	200100	264672910	19210	19210	19210	19210	0
61	20240103	200000	264672910	19210	19210	19210	19210	0
62	20240103	195900	264672910	19210	19210	19210	19210	103
63	20240103	195800	264672910	19210	19210	19210	19210	0
64	20240103	195700	264672910	19210	19210	19210	19210	0
65	20240103	195600	264672910	19210	19210	19210	19210	0
66	20240103	195500	264672910	19210	19210	19210	19210	0
67	20240103	195400	264672910	19210	19210	19210	19210	0
68	20240103	195300	264672910	19210	19210	19210	19210	0
69	20240103	195200	264672910	19210	19210	19210	19210	0
70	20240103	195100	264672910	19210	19210	19210	19210	0
71	20240103	195000	264672910	19210	19210	19210	19210	0
72	20240103	194900	264672910	19210	19210	19210	19210	0
73	20240103	194800	264672910	19210	19210	19210	19210	0
74	20240103	194700	264672910	19210	19210	19210	19210	0
75	20240103	194600	264672910	19210	19210	19210	19210	0
76	20240103	194500	264672910	19210	19210	19210	19210	0
77	20240103	194400	264672910	19210	19210	19210	19210	0
78	20240103	194300	264672910	19210	19210	19210	19210	0
79	20240103	194200	264672910	19210	19210	19210	19210	0
80	20240103	194100	264672910	19210	19210	19210	19210	0
81	20240103	194000	264672910	19210	19210	19210	19210	0
82	20240103	193900	264672910	19210	19210	19210	19210	0
83	20240103	193800	264672910	19210	19210	19210	19210	0
84	20240103	193700	264672910	19210	19210	19210	19210	0
85	20240103	193600	264672910	19210	19210	19210	19210	0
86	20240103	193500	264672910	19210	19210	19210	19210	0
87	20240103	193400	264672910	19210	19210	19210	19210	0
88	20240103	193300	264672910	19210	19210	19210	19210	0
89	20240103	193200	264672910	19210	19210	19210	19210	0
90	20240103	193100	264672910	19210	19210	19210	19210	0
91	20240103	193000	264672910	19210	19210	19210	19210	0
92	20240103	192900	264672910	19210	19210	19210	19210	103
93	20240103	192800	264672910	19210	19210	19210	19210	0
94	20240103	192700	264672910	19210	19210	19210	19210	0
95	20240103	192600	264672910	19210	19210	19210	19210	0
96	20240103	192500	264672910	19210	19210	19210	19210	0
97	20240103	192400	264672910	19210	19210	19210	19210	0
98	20240103	192300	264672910	19210	19210	19210	19210	0
99	20240103	192200	264672910	19210	19210	19210	19210	0
100	20240103	192100	264672910	19210	19210	19210	19210	0
101	20240103	192000	264672910	19210	19210	19210	19210	0
102	20240103	191900	264672910	19210	19210	19210	19210	0
103	20240103	191800	264672910	19210	19210	19210	19210	0
104	20240103	191700	264672910	19210	19210	19210	19210	0
105	20240103	191600	264672910	19210	19210	19210	19210	0
106	20240103	191500	264672910	19210	19210	19210	19210	0
107	20240103	191400	264672910	19210	19210	19210	19210	0
108	20240103	191300	264672910	19210	19210	19210	19210	0
109	20240103	191200	264672910	19210	19210	19210	19210	0
110	20240103	191100	264672910	19210	19210	19210	19210	0
111	20240103	191000	264672910	19210	19210	19210	19210	0
112	20240103	190900	264672910	19210	19210	19210	19210	0
113	20240103	190800	264672910	19210	19210	19210	19210	0
114	20240103	190700	264672910	19210	19210	19210	19210	0
115	20240103	190600	264672910	19210	19210	19210	19210	0
116	20240103	190500	264672910	19210	19210	19210	19210	0
117	20240103	190400	264672910	19210	19210	19210	19210	0
118	20240103	190300	264672910	19210	19210	19210	19210	0
119	20240103	190200	264672910	19210	19210	19210	19210	0
120	20240103	190100	264672910	19210	19210	19210	19210	0
121	20240103	190000	264672910	19210	19210	19210	19210	0
122	20240103	185900	264672910	19210	19210	19210	19210	103
123	20240103	185800	264672910	19210	19210	19210	19210	0
124	20240103	185700	264672910	19210	19210	19210	19210	0
125	20240103	185600	264672910	19210	19210	19210	19210	0
126	20240103	185500	264672910	19210	19210	19210	19210	0
127	20240103	185400	264672910	19210	19210	19210	19210	0
128	20240103	185300	264672910	19210	19210	19210	19210	0
129	20240103	185200	264672910	19210	19210	19210	19210	0
130	20240103	185100	264672910	19210	19210	19210	19210	0
131	20240103	185000	264672910	19210	19210	19210	19210	0
132	20240103	184900	264672910	19210	19210	19210	19210	0
133	20240103	184800	264672910	19210	19210	19210	19210	0
134	20240103	184700	264672910	19210	19210	19210	19210	0
135	20240103	184600	264672910	19210	19210	19210	19210	0
136	20240103	184500	264672910	19210	19210	19210	19210	0
137	20240103	184400	264672910	19210	19210	19210	19210	0
138	20240103	184300	264672910	19210	19210	19210	19210	0
139	20240103	184200	264672910	19210	19210	19210	19210	0
140	20240103	184100	264672910	19210	19210	19210	19210	0
141	20240103	184000	264672910	19210	19210	19210	19210	0
142	20240103	183900	264672910	19210	19210	19210	19210	0
143	20240103	183800	264672910	19210	19210	19210	19210	0
144	20240103	183700	264672910	19210	19210	19210	19210	0
145	20240103	183600	264672910	19210	19210	19210	19210	0
146	20240103	183500	264672910	19210	19210	19210	19210	0
147	20240103	183400	264672910	19210	19210	19210	19210	0
148	20240103	183300	264672910	19210	19210	19210	19210	0
149	20240103	183200	264672910	19210	19210	19210	19210	0
150	20240103	183100	264672910	19210	19210	19210	19210	0
151	20240103	183000	264672910	19210	19210	19210	19210	0
152	20240103	182900	264672910	19210	19210	19210	19210	103
153	20240103	182800	264672910	19210	19210	19210	19210	0
154	20240103	182700	264672910	19210	19210	19210	19210	0
155	20240103	182600	264672910	19210	19210	19210	19210	0
156	20240103	182500	264672910	19210	19210	19210	19210	0
157	20240103	182400	264672910	19210	19210	19210	19210	0
158	20240103	182300	264672910	19210	19210	19210	19210	0
159	20240103	182200	264672910	19210	19210	19210	19210	0
160	20240103	182100	264672910	19210	19210	19210	19210	0
161	20240103	182000	264672910	19210	19210	19210	19210	0
162	20240103	181900	264672910	19210	19210	19210	19210	0
163	20240103	181800	264672910	19210	19210	19210	19210	0
164	20240103	181700	264672910	19210	19210	19210	19210	0
165	20240103	181600	264672910	19210	19210	19210	19210	0
166	20240103	181500	264672910	19210	19210	19210	19210	0
167	20240103	181400	264672910	19210	19210	19210	19210	0
168	20240103	181300	264672910	19210	19210	19210	19210	0
169	20240103	181200	264672910	19210	19210	19210	19210	0
170	20240103	181100	264672910	19210	19210	19210	19210	0
171	20240103	181000	264672910	19210	19210	19210	19210	0
172	20240103	180900	264672910	19210	19210	19210	19210	0
173	20240103	180800	264672910	19210	19210	19210	19210	0
174	20240103	180700	264672910	19210	19210	19210	19210	0
175	20240103	180600	264672910	19210	19210	19210	19210	0
176	20240103	180500	264672910	19210	19210	19210	19210	0
177	20240103	180400	264672910	19210	19210	19210	19210	0
178	20240103	180300	264672910	19210	19210	19210	19210	0
179	20240103	180200	264672910	19210	19210	19210	19210	0
180	20240103	180100	264672910	19210	19210	19210	19210	0
181	20240103	180000	264672910	19210	19210	19210	19210	0
182	20240103	175900	264672910	19210	19210	19210	19210	103
183	20240103	175800	264672910	19210	19210	19210	19210	0
184	20240103	175700	264672910	19210	19210	19210	19210	0
185	20240103	175600	264672910	19210	19210	19210	19210	0
186	20240103	175500	264672910	19210	19210	19210	19210	0
187	20240103	175400	264672910	19210	19210	19210	19210	0
188	20240103	175300	264672910	19210	19210	19210	19210	0
189	20240103	175200	264672910	19210	19210	19210	19210	0
190	20240103	175100	264672910	19210	19210	19210	19210	0
191	20240103	175000	264672910	19210	19210	19210	19210	0
192	20240103	174900	264672910	19210	19210	19210	19210	0
193	20240103	174800	264672910	19210	19210	19210	19210	0
194	20240103	174700	264672910	19210	19210	19210	19210	0
195	20240103	174600	264672910	19210	19210	19210	19210	0
196	20240103	174500	264672910	19210	19210	19210	19210	0
197	20240103	174400	264672910	19210	19210	19210	19210	0
198	20240103	174300	264672910	19210	19210	19210	19210	0
199	20240103	174200	264672910	19210	19210	19210	19210	0
200	20240103	174100	264672910	19210	19210	19210	19210	0
201	20240103	174000	264672910	19210	19210	19210	19210	0
202	20240103	173900	264672910	19210	19210	19210	19210	0
203	20240103	173800	264672910	19210	19210	19210	19210	0
204	20240103	173700	264672910	19210	19210	19210	19210	0
205	20240103	173600	264672910	19210	19210	19210	19210	0
206	20240103	173500	264672910	19210	19210	19210	19210	0
207	20240103	173400	264672910	19210	19210	19210	19210	0
208	20240103	173300	264672910	19210	19210	19210	19210	0
209	20240103	173200	264672910	19210	19210	19210	19210	0
210	20240103	173100	264672910	19210	19210	19210	19210	0
211	20240103	173000	264672910	19210	19210	19210	19210	0
212	20240103	172900	264672910	19210	19210	19210	19210	103
213	20240103	172800	264672910	19210	19210	19210	19210	0
214	20240103	172700	264672910	19210	19210	19210	19210	0
215	20240103	172600	264672910	19210	19210	19210	19210	0
216	20240103	172500	264672910	19210	19210	19210	19210	0
217	20240103	172400	264672910	19210	19210	19210	19210	0
218	20240103	172300	264672910	19210	19210	19210	19210	0
219	20240103	172200	264672910	19210	19210	19210	19210	0
220	20240103	172100	264672910	19210	19210	19210	19210	0
221	20240103	172000	264672910	19210	19210	19210	19210	0
222	20240103	171900	264672910	19210	19210	19210	19210	0
223	20240103	171800	264672910	19210	19210	19210	19210	0
224	20240103	171700	264672910	19210	19210	19210	19210	0
225	20240103	171600	264672910	19210	19210	19210	19210	0
226	20240103	171500	264672910	19210	19210	19210	19210	0
227	20240103	171400	264672910	19210	19210	19210	19210	0
228	20240103	171300	264672910	19210	19210	19210	19210	0
229	20240103	171200	264672910	19210	19210	19210	19210	0
230	20240103	171100	264672910	19210	19210	19210	19210	0
231	20240103	171000	264672910	19210	19210	19210	19210	0
232	20240103	170900	264672910	19210	19210	19210	19210	0
233	20240103	170800	264672910	19210	19210	19210	19210	0
234	20240103	170700	264672910	19210	19210	19210	19210	0
235	20240103	170600	264672910	19210	19210	19210	19210	0
236	20240103	170500	264672910	19210	19210	19210	19210	0
237	20240103	170400	264672910	19210	19210	19210	19210	0
238	20240103	170300	264672910	19210	19210	19210	19210	0
239	20240103	170200	264672910	19210	19210	19210	19210	0
240	20240103	170100	264672910	19210	19210	19210	19210	0
241	20240103	170000	264672910	19210	19210	19210	19210	0
242	20240103	165900	264672910	19210	19210	19210	19210	103
243	20240103	165800	264672910	19210	19210	19210	19210	0
244	20240103	165700	264672910	19210	19210	19210	19210	0
245	20240103	165600	264672910	19210	19210	19210	19210	0
246	20240103	165500	264672910	19210	19210	19210	19210	0
247	20240103	165400	264672910	19210	19210	19210	19210	0
248	20240103	165300	264672910	19210	19210	19210	19210	0
249	20240103	165200	264672910	19210	19210	19210	19210	0
250	20240103	165100	264672910	19210	19210	19210	19210	0
251	20240103	165000	264672910	19210	19210	19210	19210	0
252	20240103	164900	264672910	19210	19210	19210	19210	0
253	20240103	164800	264672910	19210	19210	19210	19210	0
254	20240103	164700	264672910	19210	19210	19210	19210	0
255	20240103	164600	264672910	19210	19210	19210	19210	0
256	20240103	164500	264672910	19210	19210	19210	19210	0
257	20240103	164400	264672910	19210	19210	19210	19210	0
258	20240103	164300	264672910	19210	19210	19210	19210	0
259	20240103	164200	264672910	19210	19210	19210	19210	0
260	20240103	164100	264672910	19210	19210	19210	19210	0
261	20240103	164000	264672910	19210	19210	19210	19210	0
262	20240103	163900	264672910	19210	19210	19210	19210	0
263	20240103	163800	264672910	19210	19210	19210	19210	0
264	20240103	163700	264672910	19210	19210	19210	19210	0
265	20240103	163600	264672910	19210	19210	19210	19210	0
266	20240103	163500	264672910	19210	19210	19210	19210	0
267	20240103	163400	264672910	19210	19210	19210	19210	0
268	20240103	163300	264672910	19210	19210	19210	19210	0
269	20240103	163200	264672910	19210	19210	19210	19210	0
270	20240103	163100	264672910	19210	19210	19210	19210	0
271	20240103	163000	264672910	19210	19210	19210	19210	0
272	20240103	162900	264672910	19210	19210	19210	19210	103
273	20240103	162800	264672910	19210	19210	19210	19210	0
274	20240103	162700	264672910	19210	19210	19210	19210	0
275	20240103	162600	264672910	19210	19210	19210	19210	0
276	20240103	162500	264672910	19210	19210	19210	19210	0
277	20240103	162400	264672910	19210	19210	19210	19210	0
278	20240103	162300	264672910	19210	19210	19210	19210	0
279	20240103	162200	264672910	19210	19210	19210	19210	0
280	20240103	162100	264672910	19210	19210	19210	19210	0
281	20240103	162000	264672910	19210	19210	19210	19210	0
282	20240103	161900	264672910	19210	19210	19210	19210	0
283	20240103	161800	264672910	19210	19210	19210	19210	0
284	20240103	161700	264672910	19210	19210	19210	19210	0
285	20240103	161600	264672910	19210	19210	19210	19210	0
286	20240103	161500	264672910	19210	19210	19210	19210	0
287	20240103	161400	264672910	19210	19210	19210	19210	0
288	20240103	161300	264672910	19210	19210	19210	19210	0
289	20240103	161200	264672910	19210	19210	19210	19210	0
290	20240103	161100	264672910	19210	19210	19210	19210	0
291	20240103	161000	264672910	19210	19210	19210	19210	0
292	20240103	160900	264672910	19210	19210	19210	19210	0
293	20240103	160800	264672910	19210	19210	19210	19210	0
294	20240103	160700	264672910	19210	19210	19210	19210	0
295	20240103	160600	264672910	19210	19210	19210	19210	0
296	20240103	160500	264672910	19210	19210	19210	19210	0
297	20240103	160400	264672910	19210	19210	19210	19210	0
298	20240103	160300	264672910	19210	19210	19210	19210	0
299	20240103	160200	264672910	19210	19210	19210	19210	0
300	20240103	160100	264672910	19210	19210	19210	19210	0
301	20240103	160000	264672910	19210	19210	19210	19210	0
302	20240103	155900	264672910	19210	19210	19210	19210	103
303	20240103	155800	264672910	19210	19210	19210	19210	0
304	20240103	155700	264672910	19210	19210	19210	19210	0
305	20240103	155600	264672910	19210	19210	19210	19210	0
306	20240103	155500	264672910	19210	19210	19210	19210	0
307	20240103	155400	264672910	19210	19210	19210	19210	0
308	20240103	155300	264672910	19210	19210	19210	19210	0
309	20240103	155200	264672910	19210	19210	19210	19210	0
310	20240103	155100	264672910	19210	19210	19210	19210	0
311	20240103	155000	264672910	19210	19210	19210	19210	0
312	20240103	154900	264672910	19210	19210	19210	19210	0
313	20240103	154800	264672910	19210	19210	19210	19210	0
314	20240103	154700	264672910	19210	19210	19210	19210	0
315	20240103	154600	264672910	19210	19210	19210	19210	0
316	20240103	154500	264672910	19210	19210	19210	19210	0
317	20240103	154400	264672910	19210	19210	19210	19210	0
318	20240103	154300	264672910	19210	19210	19210	19210	0
319	20240103	154200	264672910	19210	19210	19210	19210	0
320	20240103	154100	264672910	19210	19210	19210	19210	0
321	20240103	154000	264672910	19210	19210	19210	19210	0
322	20240103	153900	264672910	19210	19210	19210	19210	0
323	20240103	153800	264672910	19210	19210	19210	19210	0
324	20240103	153700	264672910	19210	19210	19210	19210	0
325	20240103	153600	264672910	19210	19210	19210	19210	0
326	20240103	153500	264672910	19210	19210	19210	19210	0
327	20240103	153400	264672910	19210	19210	19210	19210	0
328	20240103	153300	264672910	19210	19210	19210	19210	0
329	20240103	153200	264672910	19210	19210	19210	19210	0
330	20240103	153100	264672910	19210	19210	19210	19210	0
331	20240103	153000	264672910	19210	19210	19210	19210	103
332	20240103	152900	262694280	19220	19220	19220	19220	0
333	20240103	152800	262694280	19220	19220	19220	19220	0
334	20240103	152700	262694280	19220	19220	19220	19220	0
335	20240103	152600	262694280	19220	19220	19220	19220	0
336	20240103	152500	262694280	19220	19220	19220	19220	0
337	20240103	152400	262694280	19220	19220	19220	19220	0
338	20240103	152300	262694280	19220	19220	19220	19220	0
339	20240103	152200	262694280	19220	19220	19220	19220	0
340	20240103	152100	262694280	19220	19220	19220	19220	0
341	20240103	152000	262694280	19220	19220	19220	19220	0
342	20240103	151900	262694280	19220	19220	19220	19220	0
343	20240103	151800	262694280	19220	19220	19220	19220	6
344	20240103	151700	262578960	19210	19210	19210	19210	0
345	20240103	151600	262578960	19210	19210	19210	19210	0
346	20240103	151500	262578960	19210	19210	19210	19210	2
347	20240103	151400	262540540	19220	19220	19220	19220	0
348	20240103	151300	262540540	19220	19220	19220	19220	1
349	20240103	151200	262521320	19210	19210	19210	19210	0
350	20240103	151100	262521320	19210	19210	19210	19210	0
351	20240103	151000	262521320	19210	19210	19210	19210	1
352	20240103	150900	262502110	19220	19220	19220	19220	1
353	20240103	150800	262482890	19210	19210	19210	19210	0
354	20240103	150700	262482890	19210	19210	19210	19210	0
355	20240103	150600	262482890	19210	19210	19210	19210	46
356	20240103	150500	261599230	19210	19210	19210	19210	0
357	20240103	150400	261599230	19210	19210	19210	19210	0
358	20240103	150300	261599230	19210	19210	19210	19210	1
359	20240103	150200	261580020	19210	19210	19210	19210	0
360	20240103	150100	261580020	19210	19210	19210	19210	0
361	20240103	150000	261580020	19210	19200	19210	19200	3
362	20240103	145900	261522410	19210	19210	19210	19210	0
363	20240103	145800	261522410	19210	19210	19210	19210	0
364	20240103	145700	261522410	19210	19210	19210	19210	0
365	20240103	145600	261522410	19210	19210	19210	19210	0
366	20240103	145500	261522410	19210	19210	19210	19210	8
367	20240103	145400	261368730	19210	19210	19210	19210	0
368	20240103	145300	261368730	19210	19210	19210	19210	0
369	20240103	145200	261368730	19210	19210	19210	19210	0
370	20240103	145100	261368730	19210	19210	19210	19210	1
371	20240103	145000	261349520	19210	19210	19210	19210	0
372	20240103	144900	261349520	19210	19210	19210	19210	0
373	20240103	144800	261349520	19210	19210	19210	19210	1
374	20240103	144700	261330310	19200	19200	19200	19200	0
375	20240103	144600	261330310	19200	19200	19200	19200	1
376	20240103	144500	261311110	19200	19200	19200	19200	0
377	20240103	144400	261311110	19200	19200	19200	19200	4
378	20240103	144300	261234310	19210	19210	19210	19210	0
379	20240103	144200	261234310	19210	19210	19210	19210	0
380	20240103	144100	261234310	19210	19210	19210	19210	0
381	20240103	144000	261234310	19210	19210	19210	19210	1
382	20240103	143900	261215100	19200	19200	19200	19200	0
383	20240103	143800	261215100	19200	19210	19240	19200	55
384	20240103	143700	260158080	19200	19200	19200	19200	46
385	20240103	143600	259274880	19210	19210	19210	19210	0
386	20240103	143500	259274880	19210	19210	19210	19210	0
387	20240103	143400	259274880	19210	19210	19210	19210	0
388	20240103	143300	259274880	19210	19210	19210	19210	0
389	20240103	143200	259274880	19210	19210	19210	19210	0
390	20240103	143100	259274880	19210	19210	19210	19210	0
391	20240103	143000	259274880	19210	19210	19210	19210	1
392	20240103	142900	259255670	19200	19200	19200	19200	0
393	20240103	142800	259255670	19200	19200	19200	19200	0
394	20240103	142700	259255670	19200	19200	19200	19200	0
395	20240103	142600	259255670	19200	19200	19200	19200	99
396	20240103	142500	257354870	19200	19200	19200	19200	0
397	20240103	142400	257354870	19200	19200	19200	19200	0
398	20240103	142300	257354870	19200	19210	19210	19200	100
399	20240103	142200	255434780	19220	19210	19220	19210	2
400	20240103	142100	255396350	19210	19210	19210	19210	0
401	20240103	142000	255396350	19210	19210	19210	19210	0
402	20240103	141900	255396350	19210	19210	19210	19210	3
403	20240103	141800	255338720	19200	19220	19220	19200	150
404	20240103	141700	252457100	19240	19240	19240	19240	0
405	20240103	141600	252457100	19240	19240	19240	19240	0
406	20240103	141500	252457100	19240	19220	19240	19220	218
407	20240103	141400	248262870	19220	19220	19220	19220	0
408	20240103	141300	248262870	19220	19220	19220	19220	0
409	20240103	141200	248262870	19220	19220	19220	19220	0
410	20240103	141100	248262870	19220	19220	19220	19220	0
411	20240103	141000	248262870	19220	19220	19220	19220	11
412	20240103	140900	248051450	19230	19230	19230	19230	56
413	20240103	140800	246974570	19230	19210	19230	19210	125
414	20240103	140700	244570910	19210	19210	19210	19210	1
415	20240103	140600	244551700	19210	19210	19210	19210	0
416	20240103	140500	244551700	19210	19210	19210	19210	0
417	20240103	140400	244551700	19210	19210	19210	19210	0
418	20240103	140300	244551700	19210	19210	19210	19210	0
419	20240103	140200	244551700	19210	19210	19210	19210	1
420	20240103	140100	244532490	19200	19200	19200	19200	1
421	20240103	140000	244513290	19210	19210	19210	19210	19
422	20240103	135900	244148300	19210	19210	19210	19210	0
423	20240103	135800	244148300	19210	19210	19210	19210	0
424	20240103	135700	244148300	19210	19210	19210	19210	120
425	20240103	135600	241843100	19210	19210	19210	19210	0
426	20240103	135500	241843100	19210	19210	19210	19210	1
427	20240103	135400	241823890	19210	19210	19210	19210	0
428	20240103	135300	241823890	19210	19210	19210	19210	9
429	20240103	135200	241651000	19210	19210	19210	19210	1
430	20240103	135100	241631790	19210	19210	19210	19210	0
431	20240103	135000	241631790	19210	19210	19210	19210	0
432	20240103	134900	241631790	19210	19210	19210	19210	1
433	20240103	134800	241612580	19210	19210	19210	19210	0
434	20240103	134700	241612580	19210	19210	19210	19210	0
435	20240103	134600	241612580	19210	19210	19210	19210	280
436	20240103	134500	236233780	19210	19210	19210	19210	0
437	20240103	134400	236233780	19210	19210	19210	19210	0
438	20240103	134300	236233780	19210	19210	19210	19210	0
439	20240103	134200	236233780	19210	19210	19210	19210	0
440	20240103	134100	236233780	19210	19210	19210	19210	0
441	20240103	134000	236233780	19210	19210	19210	19210	0
442	20240103	133900	236233780	19210	19210	19210	19210	1
443	20240103	133800	236214570	19200	19200	19200	19200	0
444	20240103	133700	236214570	19200	19200	19200	19200	0
445	20240103	133600	236214570	19200	19200	19200	19200	127
446	20240103	133500	233776170	19200	19200	19200	19200	1
447	20240103	133400	233756970	19190	19190	19190	19190	9
448	20240103	133300	233584260	19190	19190	19190	19190	0
449	20240103	133200	233584260	19190	19190	19190	19190	1
450	20240103	133100	233565070	19190	19190	19190	19190	205
451	20240103	133000	229631120	19200	19200	19200	19200	0
452	20240103	132900	229631120	19200	19200	19200	19200	0
453	20240103	132800	229631120	19200	19200	19200	19200	128
454	20240103	132700	227173520	19200	19200	19200	19200	0
455	20240103	132600	227173520	19200	19200	19200	19200	0
456	20240103	132500	227173520	19200	19190	19200	19190	2
457	20240103	132400	227135130	19200	19200	19200	19200	1
458	20240103	132300	227115930	19200	19200	19200	19200	0
459	20240103	132200	227115930	19200	19200	19200	19200	2
460	20240103	132100	227077530	19200	19200	19200	19200	0
461	20240103	132000	227077530	19200	19200	19200	19200	0
462	20240103	131900	227077530	19200	19210	19210	19200	141
463	20240103	131800	224370320	19210	19210	19210	19210	113
464	20240103	131700	222199590	19210	19210	19210	19210	0
465	20240103	131600	222199590	19210	19210	19210	19210	0
466	20240103	131500	222199590	19210	19210	19210	19210	5
467	20240103	131400	222103540	19210	19210	19210	19210	1
468	20240103	131300	222084330	19220	19220	19220	19220	0
469	20240103	131200	222084330	19220	19220	19220	19220	0
470	20240103	131100	222084330	19220	19220	19220	19220	0
471	20240103	131000	222084330	19220	19220	19220	19220	0
472	20240103	130900	222084330	19220	19220	19220	19220	1
473	20240103	130800	222065110	19220	19220	19220	19220	0
474	20240103	130700	222065110	19220	19220	19220	19220	0
475	20240103	130600	222065110	19220	19220	19220	19220	1
476	20240103	130500	222045890	19230	19230	19230	19230	0
477	20240103	130400	222045890	19230	19230	19230	19230	1
478	20240103	130300	222026660	19220	19220	19220	19220	1
479	20240103	130200	222007440	19210	19210	19210	19210	0
480	20240103	130100	222007440	19210	19210	19210	19210	0
481	20240103	130000	222007440	19210	19210	19210	19210	0
482	20240103	125900	222007440	19210	19210	19210	19210	0
483	20240103	125800	222007440	19210	19210	19210	19210	5
484	20240103	125700	221911390	19210	19210	19210	19210	0
485	20240103	125600	221911390	19210	19210	19210	19210	1
486	20240103	125500	221892180	19210	19210	19210	19210	0
487	20240103	125400	221892180	19210	19210	19210	19210	0
488	20240103	125300	221892180	19210	19210	19210	19210	0
489	20240103	125200	221892180	19210	19210	19210	19210	0
490	20240103	125100	221892180	19210	19210	19210	19210	0
491	20240103	125000	221892180	19210	19210	19210	19210	0
492	20240103	124900	221892180	19210	19210	19210	19210	0
493	20240103	124800	221892180	19210	19210	19210	19210	0
494	20240103	124700	221892180	19210	19210	19210	19210	0
495	20240103	124600	221892180	19210	19220	19220	19210	109
496	20240103	124500	219797530	19230	19230	19230	19230	0
497	20240103	124400	219797530	19230	19230	19230	19230	30
498	20240103	124300	219220630	19230	19230	19230	19230	11
499	20240103	124200	219009100	19230	19230	19230	19230	247
500	20240103	124100	214259290	19230	19230	19230	19230	0
501	20240103	124000	214259290	19230	19230	19230	19230	48
502	20240103	123900	213336250	19230	19230	19230	19230	0
503	20240103	123800	213336250	19230	19230	19230	19230	0
504	20240103	123700	213336250	19230	19230	19230	19230	0
505	20240103	123600	213336250	19230	19230	19230	19230	2
506	20240103	123500	213297790	19220	19220	19220	19220	0
507	20240103	123400	213297790	19220	19220	19220	19220	0
508	20240103	123300	213297790	19220	19220	19220	19220	1
509	20240103	123200	213278570	19220	19220	19220	19220	29
510	20240103	123100	212721190	19220	19220	19220	19220	0
511	20240103	123000	212721190	19220	19220	19220	19220	0
512	20240103	122900	212721190	19220	19220	19220	19220	0
513	20240103	122800	212721190	19220	19220	19220	19220	1
514	20240103	122700	212701970	19210	19210	19210	19210	0
515	20240103	122600	212701970	19210	19210	19210	19210	0
516	20240103	122500	212701970	19210	19210	19210	19210	1
517	20240103	122400	212682760	19220	19210	19220	19210	5
518	20240103	122300	212586670	19200	19200	19200	19200	0
519	20240103	122200	212586670	19200	19200	19200	19200	0
520	20240103	122100	212586670	19200	19200	19200	19200	13
521	20240103	122000	212337070	19210	19210	19210	19210	1
522	20240103	121900	212317860	19220	19220	19220	19220	0
523	20240103	121800	212317860	19220	19220	19220	19220	0
524	20240103	121700	212317860	19220	19220	19220	19220	1
525	20240103	121600	212298640	19170	19170	19170	19170	1
526	20240103	121500	212279470	19150	19150	19150	19150	0
527	20240103	121400	212279470	19150	19190	19190	19150	1628
528	20240103	121300	181081530	19200	19210	19210	19200	139
529	20240103	121200	178412520	19210	19210	19210	19210	131
530	20240103	121100	175896010	19220	19220	19220	19220	0
531	20240103	121000	175896010	19220	19220	19220	19220	0
532	20240103	120900	175896010	19220	19220	19220	19220	0
533	20240103	120800	175896010	19220	19220	19220	19220	0
534	20240103	120700	175896010	19220	19220	19220	19220	0
535	20240103	120600	175896010	19220	19220	19220	19220	0
536	20240103	120500	175896010	19220	19220	19220	19220	50
537	20240103	120400	174935010	19220	19240	19240	19220	224
538	20240103	120300	170628090	19250	19250	19250	19250	5
539	20240103	120200	170531840	19250	19250	19250	19250	0
540	20240103	120100	170531840	19250	19250	19250	19250	0
541	20240103	120000	170531840	19250	19250	19250	19250	1
542	20240103	115900	170512590	19250	19250	19250	19250	0
543	20240103	115800	170512590	19250	19250	19250	19250	0
544	20240103	115700	170512590	19250	19240	19250	19240	2
545	20240103	115600	170474100	19240	19240	19240	19240	1
546	20240103	115500	170454860	19240	19240	19240	19240	1
547	20240103	115400	170435620	19250	19250	19250	19250	0
548	20240103	115300	170435620	19250	19250	19250	19250	30
549	20240103	115200	169858120	19250	19250	19250	19250	0
550	20240103	115100	169858120	19250	19250	19250	19250	1
551	20240103	115000	169838870	19240	19240	19240	19240	0
552	20240103	114900	169838870	19240	19240	19240	19240	0
553	20240103	114800	169838870	19240	19240	19240	19240	0
554	20240103	114700	169838870	19240	19240	19240	19240	0
555	20240103	114600	169838870	19240	19240	19240	19240	1
556	20240103	114500	169819630	19240	19240	19240	19240	0
557	20240103	114400	169819630	19240	19240	19240	19240	0
558	20240103	114300	169819630	19240	19240	19240	19240	0
559	20240103	114200	169819630	19240	19240	19240	19240	0
560	20240103	114100	169819630	19240	19240	19240	19240	0
561	20240103	114000	169819630	19240	19240	19240	19240	1
562	20240103	113900	169800390	19250	19250	19250	19250	0
563	20240103	113800	169800390	19250	19250	19250	19250	0
564	20240103	113700	169800390	19250	19250	19250	19250	0
565	20240103	113600	169800390	19250	19250	19250	19250	0
566	20240103	113500	169800390	19250	19250	19250	19250	0
567	20240103	113400	169800390	19250	19250	19250	19250	0
568	20240103	113300	169800390	19250	19250	19250	19250	0
569	20240103	113200	169800390	19250	19250	19250	19250	0
570	20240103	113100	169800390	19250	19250	19250	19250	0
571	20240103	113000	169800390	19250	19240	19250	19240	15
572	20240103	112900	169511680	19240	19240	19240	19240	1
573	20240103	112800	169492440	19240	19240	19240	19240	0
574	20240103	112700	169492440	19240	19230	19240	19230	181
575	20240103	112600	166010110	19230	19230	19230	19230	0
576	20240103	112500	166010110	19230	19230	19230	19230	0
577	20240103	112400	166010110	19230	19230	19230	19230	0
578	20240103	112300	166010110	19230	19230	19230	19230	0
579	20240103	112200	166010110	19230	19230	19230	19230	0
580	20240103	112100	166010110	19230	19230	19230	19230	0
581	20240103	112000	166010110	19230	19230	19230	19230	41
582	20240103	111900	165221680	19240	19240	19240	19240	0
583	20240103	111800	165221680	19240	19240	19240	19240	0
584	20240103	111700	165221680	19240	19240	19240	19240	5
585	20240103	111600	165125480	19230	19230	19230	19230	10
586	20240103	111500	164933180	19230	19230	19230	19230	0
587	20240103	111400	164933180	19230	19230	19230	19230	0
588	20240103	111300	164933180	19230	19230	19230	19230	0
589	20240103	111200	164933180	19230	19230	19230	19230	0
590	20240103	111100	164933180	19230	19230	19230	19230	0
591	20240103	111000	164933180	19230	19240	19240	19230	3
592	20240103	110900	164875470	19250	19250	19250	19250	1
593	20240103	110800	164856220	19250	19250	19250	19250	0
594	20240103	110700	164856220	19250	19250	19250	19250	0
595	20240103	110600	164856220	19250	19240	19250	19240	50
596	20240103	110500	163893730	19250	19250	19250	19250	1
597	20240103	110400	163874480	19250	19250	19250	19250	0
598	20240103	110300	163874480	19250	19250	19250	19250	1
599	20240103	110200	163855230	19160	19160	19160	19160	0
600	20240103	110100	163855230	19160	19160	19160	19160	0
601	20240103	110000	163855230	19160	19160	19160	19160	5
602	20240103	105900	163759430	19160	19200	19200	19160	384
603	20240103	105800	156399740	19200	19200	19200	19200	1
604	20240103	105700	156380540	19270	19270	19270	19270	0
605	20240103	105600	156380540	19270	19270	19270	19270	10
606	20240103	105500	156187840	19270	19200	19270	19200	2
607	20240103	105400	156149370	19270	19210	19270	19210	53
608	20240103	105300	155129470	19200	19200	19200	19200	185
609	20240103	105200	151577470	19200	19200	19200	19200	0
610	20240103	105100	151577470	19200	19200	19200	19200	1
611	20240103	105000	151558270	19190	19190	19190	19190	0
612	20240103	104900	151558270	19190	19190	19190	19190	1
613	20240103	104800	151539080	19170	19170	19170	19170	0
614	20240103	104700	151539080	19170	19170	19170	19170	0
615	20240103	104600	151539080	19170	19170	19170	19170	0
616	20240103	104500	151539080	19170	19170	19170	19170	0
617	20240103	104400	151539080	19170	19170	19170	19170	0
618	20240103	104300	151539080	19170	19170	19170	19170	0
619	20240103	104200	151539080	19170	19170	19170	19170	15
620	20240103	104100	151251530	19160	19160	19160	19160	0
621	20240103	104000	151251530	19160	19160	19160	19160	0
622	20240103	103900	151251530	19160	19160	19160	19160	0
623	20240103	103800	151251530	19160	19160	19160	19160	0
624	20240103	103700	151251530	19160	19160	19160	19160	0
625	20240103	103600	151251530	19160	19160	19160	19160	0
626	20240103	103500	151251530	19160	19160	19160	19160	17
627	20240103	103400	150925810	19160	19170	19170	19160	480
628	20240103	103300	141728640	19200	19200	19200	19200	0
629	20240103	103200	141728640	19200	19200	19200	19200	0
630	20240103	103100	141728640	19200	19200	19200	19200	1
631	20240103	103000	141709440	19200	19200	19200	19200	1
632	20240103	102900	141690240	19170	19180	19180	19170	99
633	20240103	102800	139792150	19170	19170	19170	19170	0
634	20240103	102700	139792150	19170	19170	19170	19170	25
635	20240103	102600	139312900	19170	19170	19170	19170	0
636	20240103	102500	139312900	19170	19170	19170	19170	30
637	20240103	102400	138737800	19170	19170	19170	19170	0
638	20240103	102300	138737800	19170	19170	19170	19170	0
639	20240103	102200	138737800	19170	19170	19170	19170	0
640	20240103	102100	138737800	19170	19170	19170	19170	0
641	20240103	102000	138737800	19170	19170	19170	19170	0
642	20240103	101900	138737800	19170	19170	19170	19170	10
643	20240103	101800	138546100	19170	19170	19170	19170	121
644	20240103	101700	136226530	19170	19170	19170	19170	0
645	20240103	101600	136226530	19170	19170	19170	19170	63
646	20240103	101500	135018820	19160	19170	19170	19160	140
647	20240103	101400	132336210	19160	19160	19160	19160	101
648	20240103	101300	130401050	19160	19160	19160	19160	116
649	20240103	101200	128178490	19160	19170	19170	19160	1993
650	20240103	101100	89975820	19180	19190	19190	19180	577
651	20240103	101000	78906030	19200	19200	19200	19200	0
652	20240103	100900	78906030	19200	19200	19200	19200	61
653	20240103	100800	77734830	19200	19200	19200	19200	360
654	20240103	100700	70822830	19200	19200	19200	19200	0
655	20240103	100600	70822830	19200	19210	19210	19200	74
656	20240103	100500	69402020	19210	19210	19210	19210	12
657	20240103	100400	69171500	19220	19220	19220	19220	0
658	20240103	100300	69171500	19220	19220	19220	19220	0
659	20240103	100200	69171500	19220	19220	19220	19220	1
660	20240103	100100	69152280	19220	19220	19220	19220	1
661	20240103	100000	69133060	19220	19220	19220	19220	0
662	20240103	095900	69133060	19220	19220	19220	19220	1
663	20240103	095800	69113840	19200	19200	19200	19200	0
664	20240103	095700	69113840	19200	19210	19210	19200	465
665	20240103	095600	60184810	19220	19220	19220	19220	0
666	20240103	095500	60184810	19220	19220	19220	19220	0
667	20240103	095400	60184810	19220	19220	19220	19220	1
668	20240103	095300	60165590	19210	19210	19210	19210	0
669	20240103	095200	60165590	19210	19210	19210	19210	0
670	20240103	095100	60165590	19210	19210	19210	19210	299
671	20240103	095000	54421800	19210	19200	19210	19200	2
672	20240103	094900	54383390	19210	19210	19210	19210	0
673	20240103	094800	54383390	19210	19210	19210	19210	1
674	20240103	094700	54364180	19200	19200	19200	19200	0
675	20240103	094600	54364180	19200	19200	19200	19200	0
676	20240103	094500	54364180	19200	19200	19200	19200	0
677	20240103	094400	54364180	19200	19200	19200	19200	0
678	20240103	094300	54364180	19200	19200	19200	19200	60
679	20240103	094200	53212180	19210	19210	19210	19210	10
680	20240103	094100	53020080	19210	19210	19210	19210	30
681	20240103	094000	52443780	19210	19210	19210	19210	0
682	20240103	093900	52443780	19210	19210	19210	19210	1
683	20240103	093800	52424570	19200	19200	19210	19200	202
684	20240103	093700	48546160	19200	19210	19210	19200	3
685	20240103	093600	48488540	19210	19210	19210	19210	0
686	20240103	093500	48488540	19210	19210	19210	19210	2
687	20240103	093400	48450120	19210	19210	19210	19210	12
688	20240103	093300	48219600	19210	19210	19210	19210	42
689	20240103	093200	47412780	19210	19200	19210	19200	140
690	20240103	093100	44724640	19210	19200	19210	19200	71
691	20240103	093000	43361420	19200	19210	19210	19200	177
692	20240103	092900	39962250	19210	19210	19210	19210	1
693	20240103	092800	39943040	19210	19210	19210	19210	0
694	20240103	092700	39943040	19210	19210	19210	19210	8
695	20240103	092600	39789360	19200	19200	19200	19200	0
696	20240103	092500	39789360	19200	19200	19200	19200	0
697	20240103	092400	39789360	19200	19200	19200	19200	115
698	20240103	092300	37581360	19210	19210	19210	19210	0
699	20240103	092200	37581360	19210	19210	19210	19210	60
700	20240103	092100	36428760	19210	19210	19210	19210	10
701	20240103	092000	36236660	19210	19210	19210	19210	10
702	20240103	091900	36044560	19200	19210	19210	19200	3
703	20240103	091800	35986940	19200	19200	19200	19200	50
704	20240103	091700	35026940	19200	19200	19200	19200	5
705	20240103	091600	34930940	19200	19200	19200	19200	0
706	20240103	091500	34930940	19200	19200	19200	19200	0
707	20240103	091400	34930940	19200	19200	19200	19200	10
708	20240103	091300	34738940	19210	19210	19210	19210	2
709	20240103	091200	34700520	19210	19210	19210	19210	1
710	20240103	091100	34681310	19200	19200	19200	19200	88
711	20240103	091000	32991710	19200	19200	19200	19200	520
712	20240103	090900	23007710	19200	19200	19200	19200	0
713	20240103	090800	23007710	19200	19200	19200	19200	474
714	20240103	090700	13906910	19210	19220	19220	19210	156
715	20240103	090600	10909410	19230	19230	19230	19230	3
716	20240103	090500	10851720	19230	19230	19230	19230	1
717	20240103	090400	10832490	19230	19230	19230	19230	0
718	20240103	090300	10832490	19230	19230	19230	19230	50
719	20240103	090200	9870990	19240	19270	19270	19240	2
720	20240103	090100	9832480	19220	19220	19220	19220	1
721	20240103	090000	9813260	19230	19280	19280	19230	509