KissMeData/216080/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204300	451135240	15620	15620	15620	15620	1847
3	20240112	204200	451135240	15620	15620	15620	15620	0
4	20240112	204100	451135240	15620	15620	15620	15620	0
5	20240112	204000	451135240	15620	15620	15620	15620	0
6	20240112	203900	451135240	15620	15620	15620	15620	0
7	20240112	203800	451135240	15620	15620	15620	15620	0
8	20240112	203700	451135240	15620	15620	15620	15620	0
9	20240112	203600	451135240	15620	15620	15620	15620	0
10	20240112	203500	451135240	15620	15620	15620	15620	0
11	20240112	203400	451135240	15620	15620	15620	15620	0
12	20240112	203300	451135240	15620	15620	15620	15620	0
13	20240112	203200	451135240	15620	15620	15620	15620	0
14	20240112	203100	451135240	15620	15620	15620	15620	0
15	20240112	203000	451135240	15620	15620	15620	15620	0
16	20240112	202900	451135240	15620	15620	15620	15620	0
17	20240112	202800	451135240	15620	15620	15620	15620	0
18	20240112	202700	451135240	15620	15620	15620	15620	0
19	20240112	202600	451135240	15620	15620	15620	15620	0
20	20240112	202500	451135240	15620	15620	15620	15620	0
21	20240112	202400	451135240	15620	15620	15620	15620	0
22	20240112	202300	451135240	15620	15620	15620	15620	0
23	20240112	202200	451135240	15620	15620	15620	15620	0
24	20240112	202100	451135240	15620	15620	15620	15620	0
25	20240112	202000	451135240	15620	15620	15620	15620	0
26	20240112	201900	451135240	15620	15620	15620	15620	0
27	20240112	201800	451135240	15620	15620	15620	15620	0
28	20240112	201700	451135240	15620	15620	15620	15620	0
29	20240112	201600	451135240	15620	15620	15620	15620	0
30	20240112	201500	451135240	15620	15620	15620	15620	0
31	20240112	201400	451135240	15620	15620	15620	15620	0
32	20240112	201300	451135240	15620	15620	15620	15620	1847
33	20240112	201200	451135240	15620	15620	15620	15620	0
34	20240112	201100	451135240	15620	15620	15620	15620	0
35	20240112	201000	451135240	15620	15620	15620	15620	0
36	20240112	200900	451135240	15620	15620	15620	15620	0
37	20240112	200800	451135240	15620	15620	15620	15620	0
38	20240112	200700	451135240	15620	15620	15620	15620	0
39	20240112	200600	451135240	15620	15620	15620	15620	0
40	20240112	200500	451135240	15620	15620	15620	15620	0
41	20240112	200400	451135240	15620	15620	15620	15620	0
42	20240112	200300	451135240	15620	15620	15620	15620	0
43	20240112	200200	451135240	15620	15620	15620	15620	0
44	20240112	200100	451135240	15620	15620	15620	15620	0
45	20240112	200000	451135240	15620	15620	15620	15620	0
46	20240112	195900	451135240	15620	15620	15620	15620	0
47	20240112	195800	451135240	15620	15620	15620	15620	0
48	20240112	195700	451135240	15620	15620	15620	15620	0
49	20240112	195600	451135240	15620	15620	15620	15620	0
50	20240112	195500	451135240	15620	15620	15620	15620	0
51	20240112	195400	451135240	15620	15620	15620	15620	0
52	20240112	195300	451135240	15620	15620	15620	15620	0
53	20240112	195200	451135240	15620	15620	15620	15620	0
54	20240112	195100	451135240	15620	15620	15620	15620	0
55	20240112	195000	451135240	15620	15620	15620	15620	0
56	20240112	194900	451135240	15620	15620	15620	15620	0
57	20240112	194800	451135240	15620	15620	15620	15620	0
58	20240112	194700	451135240	15620	15620	15620	15620	0
59	20240112	194600	451135240	15620	15620	15620	15620	0
60	20240112	194500	451135240	15620	15620	15620	15620	0
61	20240112	194400	451135240	15620	15620	15620	15620	0
62	20240112	194300	451135240	15620	15620	15620	15620	1847
63	20240112	194200	451135240	15620	15620	15620	15620	0
64	20240112	194100	451135240	15620	15620	15620	15620	0
65	20240112	194000	451135240	15620	15620	15620	15620	0
66	20240112	193900	451135240	15620	15620	15620	15620	0
67	20240112	193800	451135240	15620	15620	15620	15620	0
68	20240112	193700	451135240	15620	15620	15620	15620	0
69	20240112	193600	451135240	15620	15620	15620	15620	0
70	20240112	193500	451135240	15620	15620	15620	15620	0
71	20240112	193400	451135240	15620	15620	15620	15620	0
72	20240112	193300	451135240	15620	15620	15620	15620	0
73	20240112	193200	451135240	15620	15620	15620	15620	0
74	20240112	193100	451135240	15620	15620	15620	15620	0
75	20240112	193000	451135240	15620	15620	15620	15620	0
76	20240112	192900	451135240	15620	15620	15620	15620	0
77	20240112	192800	451135240	15620	15620	15620	15620	0
78	20240112	192700	451135240	15620	15620	15620	15620	0
79	20240112	192600	451135240	15620	15620	15620	15620	0
80	20240112	192500	451135240	15620	15620	15620	15620	0
81	20240112	192400	451135240	15620	15620	15620	15620	0
82	20240112	192300	451135240	15620	15620	15620	15620	0
83	20240112	192200	451135240	15620	15620	15620	15620	0
84	20240112	192100	451135240	15620	15620	15620	15620	0
85	20240112	192000	451135240	15620	15620	15620	15620	0
86	20240112	191900	451135240	15620	15620	15620	15620	0
87	20240112	191800	451135240	15620	15620	15620	15620	0
88	20240112	191700	451135240	15620	15620	15620	15620	0
89	20240112	191600	451135240	15620	15620	15620	15620	0
90	20240112	191500	451135240	15620	15620	15620	15620	0
91	20240112	191400	451135240	15620	15620	15620	15620	0
92	20240112	191300	451135240	15620	15620	15620	15620	1847
93	20240112	191200	451135240	15620	15620	15620	15620	0
94	20240112	191100	451135240	15620	15620	15620	15620	0
95	20240112	191000	451135240	15620	15620	15620	15620	0
96	20240112	190900	451135240	15620	15620	15620	15620	0
97	20240112	190800	451135240	15620	15620	15620	15620	0
98	20240112	190700	451135240	15620	15620	15620	15620	0
99	20240112	190600	451135240	15620	15620	15620	15620	0
100	20240112	190500	451135240	15620	15620	15620	15620	0
101	20240112	190400	451135240	15620	15620	15620	15620	0
102	20240112	190300	451135240	15620	15620	15620	15620	0
103	20240112	190200	451135240	15620	15620	15620	15620	0
104	20240112	190100	451135240	15620	15620	15620	15620	0
105	20240112	190000	451135240	15620	15620	15620	15620	0
106	20240112	185900	451135240	15620	15620	15620	15620	0
107	20240112	185800	451135240	15620	15620	15620	15620	0
108	20240112	185700	451135240	15620	15620	15620	15620	0
109	20240112	185600	451135240	15620	15620	15620	15620	0
110	20240112	185500	451135240	15620	15620	15620	15620	0
111	20240112	185400	451135240	15620	15620	15620	15620	0
112	20240112	185300	451135240	15620	15620	15620	15620	0
113	20240112	185200	451135240	15620	15620	15620	15620	0
114	20240112	185100	451135240	15620	15620	15620	15620	0
115	20240112	185000	451135240	15620	15620	15620	15620	0
116	20240112	184900	451135240	15620	15620	15620	15620	0
117	20240112	184800	451135240	15620	15620	15620	15620	0
118	20240112	184700	451135240	15620	15620	15620	15620	0
119	20240112	184600	451135240	15620	15620	15620	15620	0
120	20240112	184500	451135240	15620	15620	15620	15620	0
121	20240112	184400	451135240	15620	15620	15620	15620	0
122	20240112	184300	451135240	15620	15620	15620	15620	1847
123	20240112	184200	451135240	15620	15620	15620	15620	0
124	20240112	184100	451135240	15620	15620	15620	15620	0
125	20240112	184000	451135240	15620	15620	15620	15620	0
126	20240112	183900	451135240	15620	15620	15620	15620	0
127	20240112	183800	451135240	15620	15620	15620	15620	0
128	20240112	183700	451135240	15620	15620	15620	15620	0
129	20240112	183600	451135240	15620	15620	15620	15620	0
130	20240112	183500	451135240	15620	15620	15620	15620	0
131	20240112	183400	451135240	15620	15620	15620	15620	0
132	20240112	183300	451135240	15620	15620	15620	15620	0
133	20240112	183200	451135240	15620	15620	15620	15620	0
134	20240112	183100	451135240	15620	15620	15620	15620	0
135	20240112	183000	451135240	15620	15620	15620	15620	0
136	20240112	182900	451135240	15620	15620	15620	15620	0
137	20240112	182800	451135240	15620	15620	15620	15620	0
138	20240112	182700	451135240	15620	15620	15620	15620	0
139	20240112	182600	451135240	15620	15620	15620	15620	0
140	20240112	182500	451135240	15620	15620	15620	15620	0
141	20240112	182400	451135240	15620	15620	15620	15620	0
142	20240112	182300	451135240	15620	15620	15620	15620	0
143	20240112	182200	451135240	15620	15620	15620	15620	0
144	20240112	182100	451135240	15620	15620	15620	15620	0
145	20240112	182000	451135240	15620	15620	15620	15620	0
146	20240112	181900	451135240	15620	15620	15620	15620	0
147	20240112	181800	451135240	15620	15620	15620	15620	0
148	20240112	181700	451135240	15620	15620	15620	15620	0
149	20240112	181600	451135240	15620	15620	15620	15620	0
150	20240112	181500	451135240	15620	15620	15620	15620	0
151	20240112	181400	451135240	15620	15620	15620	15620	0
152	20240112	181300	451135240	15620	15620	15620	15620	1847
153	20240112	181200	451135240	15620	15620	15620	15620	0
154	20240112	181100	451135240	15620	15620	15620	15620	0
155	20240112	181000	451135240	15620	15620	15620	15620	0
156	20240112	180900	451135240	15620	15620	15620	15620	0
157	20240112	180800	451135240	15620	15620	15620	15620	0
158	20240112	180700	451135240	15620	15620	15620	15620	0
159	20240112	180600	451135240	15620	15620	15620	15620	0
160	20240112	180500	451135240	15620	15620	15620	15620	0
161	20240112	180400	451135240	15620	15620	15620	15620	0
162	20240112	180300	451135240	15620	15620	15620	15620	0
163	20240112	180200	451135240	15620	15620	15620	15620	0
164	20240112	180100	451135240	15620	15620	15620	15620	0
165	20240112	180000	451135240	15620	15620	15620	15620	0
166	20240112	175900	451135240	15620	15620	15620	15620	0
167	20240112	175800	451135240	15620	15620	15620	15620	0
168	20240112	175700	451135240	15620	15620	15620	15620	0
169	20240112	175600	451135240	15620	15620	15620	15620	0
170	20240112	175500	451135240	15620	15620	15620	15620	0
171	20240112	175400	451135240	15620	15620	15620	15620	0
172	20240112	175300	451135240	15620	15620	15620	15620	0
173	20240112	175200	451135240	15620	15620	15620	15620	0
174	20240112	175100	451135240	15620	15620	15620	15620	0
175	20240112	175000	451135240	15620	15620	15620	15620	0
176	20240112	174900	451135240	15620	15620	15620	15620	0
177	20240112	174800	451135240	15620	15620	15620	15620	0
178	20240112	174700	451135240	15620	15620	15620	15620	0
179	20240112	174600	451135240	15620	15620	15620	15620	0
180	20240112	174500	451135240	15620	15620	15620	15620	0
181	20240112	174400	451135240	15620	15620	15620	15620	0
182	20240112	174300	451135240	15620	15620	15620	15620	1847
183	20240112	174200	451135240	15620	15620	15620	15620	0
184	20240112	174100	451135240	15620	15620	15620	15620	0
185	20240112	174000	451135240	15620	15620	15620	15620	0
186	20240112	173900	451135240	15620	15620	15620	15620	0
187	20240112	173800	451135240	15620	15620	15620	15620	0
188	20240112	173700	451135240	15620	15620	15620	15620	0
189	20240112	173600	451135240	15620	15620	15620	15620	0
190	20240112	173500	451135240	15620	15620	15620	15620	0
191	20240112	173400	451135240	15620	15620	15620	15620	0
192	20240112	173300	451135240	15620	15620	15620	15620	0
193	20240112	173200	451135240	15620	15620	15620	15620	0
194	20240112	173100	451135240	15620	15620	15620	15620	0
195	20240112	173000	451135240	15620	15620	15620	15620	0
196	20240112	172900	451135240	15620	15620	15620	15620	0
197	20240112	172800	451135240	15620	15620	15620	15620	0
198	20240112	172700	451135240	15620	15620	15620	15620	0
199	20240112	172600	451135240	15620	15620	15620	15620	0
200	20240112	172500	451135240	15620	15620	15620	15620	0
201	20240112	172400	451135240	15620	15620	15620	15620	0
202	20240112	172300	451135240	15620	15620	15620	15620	0
203	20240112	172200	451135240	15620	15620	15620	15620	0
204	20240112	172100	451135240	15620	15620	15620	15620	0
205	20240112	172000	451135240	15620	15620	15620	15620	0
206	20240112	171900	451135240	15620	15620	15620	15620	0
207	20240112	171800	451135240	15620	15620	15620	15620	0
208	20240112	171700	451135240	15620	15620	15620	15620	0
209	20240112	171600	451135240	15620	15620	15620	15620	0
210	20240112	171500	451135240	15620	15620	15620	15620	0
211	20240112	171400	451135240	15620	15620	15620	15620	0
212	20240112	171300	451135240	15620	15620	15620	15620	1847
213	20240112	171200	451135240	15620	15620	15620	15620	0
214	20240112	171100	451135240	15620	15620	15620	15620	0
215	20240112	171000	451135240	15620	15620	15620	15620	0
216	20240112	170900	451135240	15620	15620	15620	15620	0
217	20240112	170800	451135240	15620	15620	15620	15620	0
218	20240112	170700	451135240	15620	15620	15620	15620	0
219	20240112	170600	451135240	15620	15620	15620	15620	0
220	20240112	170500	451135240	15620	15620	15620	15620	0
221	20240112	170400	451135240	15620	15620	15620	15620	0
222	20240112	170300	451135240	15620	15620	15620	15620	0
223	20240112	170200	451135240	15620	15620	15620	15620	0
224	20240112	170100	451135240	15620	15620	15620	15620	0
225	20240112	170000	451135240	15620	15620	15620	15620	0
226	20240112	165900	451135240	15620	15620	15620	15620	0
227	20240112	165800	451135240	15620	15620	15620	15620	0
228	20240112	165700	451135240	15620	15620	15620	15620	0
229	20240112	165600	451135240	15620	15620	15620	15620	0
230	20240112	165500	451135240	15620	15620	15620	15620	0
231	20240112	165400	451135240	15620	15620	15620	15620	0
232	20240112	165300	451135240	15620	15620	15620	15620	0
233	20240112	165200	451135240	15620	15620	15620	15620	0
234	20240112	165100	451135240	15620	15620	15620	15620	0
235	20240112	165000	451135240	15620	15620	15620	15620	0
236	20240112	164900	451135240	15620	15620	15620	15620	0
237	20240112	164800	451135240	15620	15620	15620	15620	0
238	20240112	164700	451135240	15620	15620	15620	15620	0
239	20240112	164600	451135240	15620	15620	15620	15620	0
240	20240112	164500	451135240	15620	15620	15620	15620	0
241	20240112	164400	451135240	15620	15620	15620	15620	0
242	20240112	164300	451135240	15620	15620	15620	15620	1847
243	20240112	164200	451135240	15620	15620	15620	15620	0
244	20240112	164100	451135240	15620	15620	15620	15620	0
245	20240112	164000	451135240	15620	15620	15620	15620	0
246	20240112	163900	451135240	15620	15620	15620	15620	0
247	20240112	163800	451135240	15620	15620	15620	15620	0
248	20240112	163700	451135240	15620	15620	15620	15620	0
249	20240112	163600	451135240	15620	15620	15620	15620	0
250	20240112	163500	451135240	15620	15620	15620	15620	0
251	20240112	163400	451135240	15620	15620	15620	15620	0
252	20240112	163300	451135240	15620	15620	15620	15620	0
253	20240112	163200	451135240	15620	15620	15620	15620	0
254	20240112	163100	451135240	15620	15620	15620	15620	0
255	20240112	163000	451135240	15620	15620	15620	15620	0
256	20240112	162900	451135240	15620	15620	15620	15620	0
257	20240112	162800	451135240	15620	15620	15620	15620	0
258	20240112	162700	451135240	15620	15620	15620	15620	0
259	20240112	162600	451135240	15620	15620	15620	15620	0
260	20240112	162500	451135240	15620	15620	15620	15620	0
261	20240112	162400	451135240	15620	15620	15620	15620	0
262	20240112	162300	451135240	15620	15620	15620	15620	0
263	20240112	162200	451135240	15620	15620	15620	15620	0
264	20240112	162100	451135240	15620	15620	15620	15620	0
265	20240112	162000	451135240	15620	15620	15620	15620	0
266	20240112	161900	451135240	15620	15620	15620	15620	0
267	20240112	161800	451135240	15620	15620	15620	15620	0
268	20240112	161700	451135240	15620	15620	15620	15620	0
269	20240112	161600	451135240	15620	15620	15620	15620	0
270	20240112	161500	451135240	15620	15620	15620	15620	0
271	20240112	161400	451135240	15620	15620	15620	15620	0
272	20240112	161300	451135240	15620	15620	15620	15620	1847
273	20240112	161200	451135240	15620	15620	15620	15620	0
274	20240112	161100	451135240	15620	15620	15620	15620	0
275	20240112	161000	451135240	15620	15620	15620	15620	0
276	20240112	160900	451135240	15620	15620	15620	15620	0
277	20240112	160800	451135240	15620	15620	15620	15620	0
278	20240112	160700	451135240	15620	15620	15620	15620	0
279	20240112	160600	451135240	15620	15620	15620	15620	0
280	20240112	160500	451135240	15620	15620	15620	15620	0
281	20240112	160400	451135240	15620	15620	15620	15620	0
282	20240112	160300	451135240	15620	15620	15620	15620	0
283	20240112	160200	451135240	15620	15620	15620	15620	0
284	20240112	160100	451135240	15620	15620	15620	15620	0
285	20240112	160000	451135240	15620	15620	15620	15620	0
286	20240112	155900	451135240	15620	15620	15620	15620	0
287	20240112	155800	451135240	15620	15620	15620	15620	0
288	20240112	155700	451135240	15620	15620	15620	15620	0
289	20240112	155600	451135240	15620	15620	15620	15620	0
290	20240112	155500	451135240	15620	15620	15620	15620	0
291	20240112	155400	451135240	15620	15620	15620	15620	0
292	20240112	155300	451135240	15620	15620	15620	15620	0
293	20240112	155200	451135240	15620	15620	15620	15620	0
294	20240112	155100	451135240	15620	15620	15620	15620	0
295	20240112	155000	451135240	15620	15620	15620	15620	0
296	20240112	154900	451135240	15620	15620	15620	15620	0
297	20240112	154800	451135240	15620	15620	15620	15620	0
298	20240112	154700	451135240	15620	15620	15620	15620	0
299	20240112	154600	451135240	15620	15620	15620	15620	0
300	20240112	154500	451135240	15620	15620	15620	15620	0
301	20240112	154400	451135240	15620	15620	15620	15620	0
302	20240112	154300	451135240	15620	15620	15620	15620	1847
303	20240112	154200	451135240	15620	15620	15620	15620	0
304	20240112	154100	451135240	15620	15620	15620	15620	0
305	20240112	154000	451135240	15620	15620	15620	15620	0
306	20240112	153900	451135240	15620	15620	15620	15620	0
307	20240112	153800	451135240	15620	15620	15620	15620	0
308	20240112	153700	451135240	15620	15620	15620	15620	0
309	20240112	153600	451135240	15620	15620	15620	15620	0
310	20240112	153500	451135240	15620	15620	15620	15620	0
311	20240112	153400	451135240	15620	15620	15620	15620	0
312	20240112	153300	451135240	15620	15620	15620	15620	0
313	20240112	153200	451135240	15620	15620	15620	15620	0
314	20240112	153100	451135240	15620	15620	15620	15620	0
315	20240112	153000	451135240	15620	15620	15620	15620	1847
316	20240112	152900	422285100	15700	15700	15700	15700	0
317	20240112	152800	422285100	15700	15700	15700	15700	0
318	20240112	152700	422285100	15700	15700	15700	15700	0
319	20240112	152600	422285100	15700	15700	15700	15700	0
320	20240112	152500	422285100	15700	15700	15700	15700	0
321	20240112	152400	422285100	15700	15700	15700	15700	0
322	20240112	152300	422285100	15700	15700	15700	15700	0
323	20240112	152200	422285100	15700	15700	15700	15700	0
324	20240112	152100	422285100	15700	15700	15700	15700	0
325	20240112	152000	422285100	15700	15700	15700	15700	0
326	20240112	151900	422285100	15700	15650	15700	15630	143
327	20240112	151800	420046720	15700	15700	15700	15700	0
328	20240112	151700	420046720	15700	15710	15710	15700	104
329	20240112	151600	418412900	15630	15630	15630	15630	10
330	20240112	151500	418256600	15710	15670	15710	15670	102
331	20240112	151400	416656560	15620	15630	15630	15620	56
332	20240112	151300	415781750	15630	15650	15650	15630	105
333	20240112	151200	414140500	15700	15700	15700	15700	2
334	20240112	151100	414109100	15640	15700	15700	15640	151
335	20240112	151000	411741400	15630	15630	15700	15630	306
336	20240112	150900	406946770	15680	15680	15680	15680	0
337	20240112	150800	406946770	15680	15630	15680	15630	39
338	20240112	150700	406337090	15630	15630	15630	15630	13
339	20240112	150600	406133900	15630	15630	15630	15630	1
340	20240112	150500	406118270	15630	15630	15630	15630	100
341	20240112	150400	404555270	15630	15630	15630	15630	0
342	20240112	150300	404555270	15630	15630	15630	15620	381
343	20240112	150200	398602870	15630	15630	15630	15630	33
344	20240112	150100	398087080	15700	15630	15700	15630	100
345	20240112	150000	396521320	15630	15630	15630	15630	363
346	20240112	145900	390847630	15630	15630	15630	15630	20
347	20240112	145800	390535030	15630	15640	15640	15630	60
348	20240112	145700	389597130	15640	15640	15640	15640	0
349	20240112	145600	389597130	15640	15640	15640	15640	5
350	20240112	145500	389518930	15640	15650	15650	15640	21
351	20240112	145400	389190480	15640	15640	15640	15640	0
352	20240112	145300	389190480	15640	15640	15640	15640	264
353	20240112	145200	385061520	15640	15640	15640	15640	196
354	20240112	145100	381996080	15680	15680	15680	15680	0
355	20240112	145000	381996080	15680	15680	15680	15680	0
356	20240112	144900	381996080	15680	15680	15680	15680	2
357	20240112	144800	381964720	15650	15650	15650	15650	10
358	20240112	144700	381808220	15650	15650	15650	15650	11
359	20240112	144600	381636070	15650	15680	15680	15650	101
360	20240112	144500	380053620	15680	15680	15680	15680	0
361	20240112	144400	380053620	15680	15680	15680	15680	0
362	20240112	144300	380053620	15680	15680	15680	15680	100
363	20240112	144200	378485620	15680	15650	15680	15650	842
364	20240112	144100	365308130	15660	15660	15660	15660	0
365	20240112	144000	365308130	15660	15660	15660	15660	0
366	20240112	143900	365308130	15660	15660	15660	15660	0
367	20240112	143800	365308130	15660	15660	15660	15660	10
368	20240112	143700	365151530	15650	15650	15650	15650	0
369	20240112	143600	365151530	15650	15650	15650	15650	1
370	20240112	143500	365135880	15650	15650	15650	15650	0
371	20240112	143400	365135880	15650	15650	15650	15650	0
372	20240112	143300	365135880	15650	15650	15650	15650	0
373	20240112	143200	365135880	15650	15630	15650	15630	111
374	20240112	143100	363399230	15620	15620	15620	15620	0
375	20240112	143000	363399230	15620	15620	15620	15620	0
376	20240112	142900	363399230	15620	15640	15640	15620	351
377	20240112	142800	357912050	15640	15640	15640	15640	1
378	20240112	142700	357896410	15650	15650	15650	15640	103
379	20240112	142600	356284470	15650	15650	15650	15650	0
380	20240112	142500	356284470	15650	15650	15650	15650	5
381	20240112	142400	356206220	15650	15650	15650	15650	100
382	20240112	142300	354641220	15650	15650	15650	15650	42
383	20240112	142200	353983920	15650	15650	15650	15650	100
384	20240112	142100	352418920	15650	15650	15650	15650	0
385	20240112	142000	352418920	15650	15650	15650	15650	0
386	20240112	141900	352418920	15650	15650	15650	15650	443
387	20240112	141800	345485970	15650	15650	15650	15650	6
388	20240112	141700	345392070	15640	15640	15640	15640	32
389	20240112	141600	344891590	15640	15640	15640	15640	0
390	20240112	141500	344891590	15640	15640	15640	15640	16
391	20240112	141400	344641350	15630	15630	15630	15630	106
392	20240112	141300	342984570	15620	15620	15620	15620	0
393	20240112	141200	342984570	15620	15620	15620	15620	24
394	20240112	141100	342609690	15650	15650	15650	15650	0
395	20240112	141000	342609690	15650	15650	15650	15650	0
396	20240112	140900	342609690	15650	15650	15650	15650	0
397	20240112	140800	342609690	15650	15630	15650	15620	170
398	20240112	140700	339953320	15630	15630	15630	15630	74
399	20240112	140600	338796700	15650	15650	15650	15650	10
400	20240112	140500	338640200	15650	15650	15650	15650	0
401	20240112	140400	338640200	15650	15650	15650	15640	9
402	20240112	140300	338499370	15650	15650	15650	15650	39
403	20240112	140200	337889020	15650	15630	15650	15630	91
404	20240112	140100	336464890	15620	15620	15650	15620	253
405	20240112	140000	332512940	15650	15650	15650	15650	1
406	20240112	135900	332497290	15620	15640	15650	15620	50
407	20240112	135800	331715200	15620	15650	15650	15620	728
408	20240112	135700	320330700	15710	15710	15710	15710	0
409	20240112	135600	320330700	15710	15710	15710	15710	0
410	20240112	135500	320330700	15710	15710	15710	15710	10
411	20240112	135400	320173600	15710	15710	15710	15710	40
412	20240112	135300	319545200	15710	15690	15710	15690	36
413	20240112	135200	318980040	15720	15720	15720	15720	0
414	20240112	135100	318980040	15720	15720	15720	15720	0
415	20240112	135000	318980040	15720	15720	15720	15720	0
416	20240112	134900	318980040	15720	15720	15720	15720	0
417	20240112	134800	318980040	15720	15720	15720	15720	0
418	20240112	134700	318980040	15720	15720	15720	15720	0
419	20240112	134600	318980040	15720	15720	15720	15720	0
420	20240112	134500	318980040	15720	15720	15720	15720	1
421	20240112	134400	318964320	15650	15650	15650	15650	0
422	20240112	134300	318964320	15650	15650	15650	15650	0
423	20240112	134200	318964320	15650	15650	15650	15650	142
424	20240112	134100	316742020	15720	15720	15720	15720	1
425	20240112	134000	316726300	15650	15660	15660	15650	235
426	20240112	133900	313047390	15670	15670	15670	15670	10
427	20240112	133800	312890690	15720	15720	15720	15720	50
428	20240112	133700	312104690	15730	15730	15730	15730	4
429	20240112	133600	312041770	15730	15730	15730	15730	20
430	20240112	133500	311727170	15730	15730	15730	15730	40
431	20240112	133400	311097970	15730	15730	15730	15730	0
432	20240112	133300	311097970	15730	15730	15730	15730	0
433	20240112	133200	311097970	15730	15730	15730	15730	100
434	20240112	133100	309524970	15720	15720	15720	15720	100
435	20240112	133000	307952970	15720	15720	15720	15720	66
436	20240112	132900	306915450	15720	15720	15720	15720	0
437	20240112	132800	306915450	15720	15720	15720	15720	20
438	20240112	132700	306601050	15720	15720	15720	15720	1
439	20240112	132600	306585330	15640	15640	15640	15640	0
440	20240112	132500	306585330	15640	15660	15660	15640	17
441	20240112	132400	306319220	15670	15700	15700	15670	4
442	20240112	132300	306256480	15740	15660	15740	15660	71
443	20240112	132200	305144540	15660	15660	15660	15650	525
444	20240112	132100	296924970	15670	15670	15670	15670	101
445	20240112	132000	295342300	15680	15680	15680	15680	0
446	20240112	131900	295342300	15680	15690	15690	15680	31
447	20240112	131800	294856210	15740	15740	15740	15740	10
448	20240112	131700	294698810	15740	15720	15740	15720	5
449	20240112	131600	294620150	15660	15660	15660	15660	0
450	20240112	131500	294620150	15660	15660	15660	15660	0
451	20240112	131400	294620150	15660	15660	15660	15660	0
452	20240112	131300	294620150	15660	15670	15670	15660	22
453	20240112	131200	294275480	15670	15670	15670	15670	0
454	20240112	131100	294275480	15670	15670	15670	15670	0
455	20240112	131000	294275480	15670	15670	15670	15670	0
456	20240112	130900	294275480	15670	15670	15670	15670	0
457	20240112	130800	294275480	15670	15690	15690	15670	274
458	20240112	130700	289980480	15690	15690	15690	15690	56
459	20240112	130600	289101840	15700	15700	15700	15700	0
460	20240112	130500	289101840	15700	15700	15700	15700	12
461	20240112	130400	288913440	15700	15700	15700	15700	0
462	20240112	130300	288913440	15700	15710	15710	15700	13
463	20240112	130200	288709330	15720	15720	15720	15720	0
464	20240112	130100	288709330	15720	15720	15720	15720	0
465	20240112	130000	288709330	15720	15730	15730	15720	2
466	20240112	125900	288677880	15750	15750	15750	15750	0
467	20240112	125800	288677880	15750	15750	15750	15750	0
468	20240112	125700	288677880	15750	15750	15750	15750	1
469	20240112	125600	288662130	15740	15740	15740	15740	1
470	20240112	125500	288646390	15750	15740	15760	15740	20
471	20240112	125400	288331400	15760	15760	15760	15760	1
472	20240112	125300	288315640	15750	15740	15750	15740	10
473	20240112	125200	288158220	15740	15740	15740	15740	5
474	20240112	125100	288079520	15740	15740	15740	15740	0
475	20240112	125000	288079520	15740	15740	15740	15740	10
476	20240112	124900	287922120	15740	15740	15740	15740	10
477	20240112	124800	287764720	15760	15760	15760	15760	0
478	20240112	124700	287764720	15760	15760	15760	15760	1
479	20240112	124600	287748960	15700	15700	15700	15700	0
480	20240112	124500	287748960	15700	15700	15700	15700	0
481	20240112	124400	287748960	15700	15700	15700	15700	0
482	20240112	124300	287748960	15700	15700	15700	15700	0
483	20240112	124200	287748960	15700	15700	15700	15700	0
484	20240112	124100	287748960	15700	15700	15700	15700	0
485	20240112	124000	287748960	15700	15700	15700	15700	0
486	20240112	123900	287748960	15700	15700	15700	15700	0
487	20240112	123800	287748960	15700	15700	15700	15700	150
488	20240112	123700	285393960	15700	15700	15700	15700	0
489	20240112	123600	285393960	15700	15700	15700	15700	5
490	20240112	123500	285315460	15700	15700	15700	15700	0
491	20240112	123400	285315460	15700	15700	15700	15700	100
492	20240112	123300	283745460	15700	15700	15700	15700	0
493	20240112	123200	283745460	15700	15700	15700	15700	0
494	20240112	123100	283745460	15700	15700	15700	15700	50
495	20240112	123000	282960460	15770	15770	15770	15770	0
496	20240112	122900	282960460	15770	15770	15770	15770	0
497	20240112	122800	282960460	15770	15750	15770	15750	5
498	20240112	122700	282881680	15770	15770	15770	15770	0
499	20240112	122600	282881680	15770	15770	15770	15770	0
500	20240112	122500	282881680	15770	15770	15770	15770	15
501	20240112	122400	282645130	15760	15760	15760	15760	0
502	20240112	122300	282645130	15760	15760	15760	15760	65
503	20240112	122200	281620730	15760	15760	15760	15760	0
504	20240112	122100	281620730	15760	15730	15760	15730	343
505	20240112	122000	276225060	15720	15720	15730	15720	13
506	20240112	121900	276020620	15600	15600	15600	15600	0
507	20240112	121800	276020620	15600	15600	15600	15600	0
508	20240112	121700	276020620	15600	15710	15710	15600	4167
509	20240112	121600	210800850	15720	15720	15720	15720	0
510	20240112	121500	210800850	15720	15720	15720	15720	0
511	20240112	121400	210800850	15720	15720	15720	15720	10
512	20240112	121300	210643650	15730	15720	15730	15720	6
513	20240112	121200	210549320	15720	15720	15720	15720	0
514	20240112	121100	210549320	15720	15720	15720	15720	0
515	20240112	121000	210549320	15720	15720	15720	15720	0
516	20240112	120900	210549320	15720	15730	15730	15720	151
517	20240112	120800	208175100	15750	15750	15750	15750	0
518	20240112	120700	208175100	15750	15750	15750	15750	0
519	20240112	120600	208175100	15750	15750	15750	15750	0
520	20240112	120500	208175100	15750	15750	15750	15750	0
521	20240112	120400	208175100	15750	15750	15750	15750	0
522	20240112	120300	208175100	15750	15750	15750	15750	27
523	20240112	120200	207749850	15750	15750	15750	15750	0
524	20240112	120100	207749850	15750	15750	15750	15750	14
525	20240112	120000	207529350	15770	15770	15770	15770	0
526	20240112	115900	207529350	15770	15770	15770	15770	10
527	20240112	115800	207371650	15770	15770	15770	15770	13
528	20240112	115700	207166640	15780	15780	15780	15780	0
529	20240112	115600	207166640	15780	15780	15780	15780	0
530	20240112	115500	207166640	15780	15780	15780	15780	0
531	20240112	115400	207166640	15780	15780	15780	15780	0
532	20240112	115300	207166640	15780	15780	15780	15780	0
533	20240112	115200	207166640	15780	15780	15780	15780	0
534	20240112	115100	207166640	15780	15780	15780	15780	0
535	20240112	115000	207166640	15780	15780	15780	15780	0
536	20240112	114900	207166640	15780	15780	15780	15780	0
537	20240112	114800	207166640	15780	15770	15780	15770	3
538	20240112	114700	207119320	15710	15710	15710	15710	3
539	20240112	114600	207072190	15710	15710	15710	15710	0
540	20240112	114500	207072190	15710	15710	15710	15710	0
541	20240112	114400	207072190	15710	15710	15710	15710	1
542	20240112	114300	207056480	15710	15710	15710	15710	0
543	20240112	114200	207056480	15710	15710	15710	15710	0
544	20240112	114100	207056480	15710	15710	15710	15710	643
545	20240112	114000	196954950	15720	15760	15760	15720	400
546	20240112	113900	190662040	15760	15760	15760	15760	22
547	20240112	113800	190315320	15760	15760	15760	15760	0
548	20240112	113700	190315320	15760	15800	15800	15760	1227
549	20240112	113600	170948520	15800	15820	15820	15800	51
550	20240112	113500	170142640	15840	15840	15840	15840	1
551	20240112	113400	170126800	15840	15840	15840	15840	0
552	20240112	113300	170126800	15840	15840	15840	15840	3
553	20240112	113200	170079280	15840	15840	15840	15840	3
554	20240112	113100	170031760	15800	15800	15800	15800	0
555	20240112	113000	170031760	15800	15800	15800	15800	1
556	20240112	112900	170015960	15860	15860	15860	15860	0
557	20240112	112800	170015960	15860	15860	15860	15860	0
558	20240112	112700	170015960	15860	15860	15860	15860	0
559	20240112	112600	170015960	15860	15860	15860	15860	0
560	20240112	112500	170015960	15860	15860	15860	15860	0
561	20240112	112400	170015960	15860	15860	15860	15860	0
562	20240112	112300	170015960	15860	15860	15860	15860	1
563	20240112	112200	170000100	15790	15790	15790	15790	0
564	20240112	112100	170000100	15790	15790	15790	15790	0
565	20240112	112000	170000100	15790	15790	15790	15790	0
566	20240112	111900	170000100	15790	15790	15790	15790	0
567	20240112	111800	170000100	15790	15790	15790	15790	29
568	20240112	111700	169542190	15780	15780	15780	15780	113
569	20240112	111600	167759050	15780	15850	15850	15780	445
570	20240112	111500	160734310	15850	15850	15850	15850	2
571	20240112	111400	160702610	15840	15840	15840	15840	6
572	20240112	111300	160607570	15840	15850	15850	15840	50
573	20240112	111200	159815170	15850	15850	15850	15850	100
574	20240112	111100	158230170	15820	15820	15820	15820	95
575	20240112	111000	156727270	15820	15820	15820	15820	126
576	20240112	110900	154733950	15820	15820	15820	15820	2
577	20240112	110800	154702310	15820	15820	15820	15820	2
578	20240112	110700	154670670	15820	15820	15820	15820	0
579	20240112	110600	154670670	15820	15820	15820	15820	2
580	20240112	110500	154639030	15810	15800	15810	15800	60
581	20240112	110400	153691020	15800	15800	15800	15800	236
582	20240112	110300	149962220	15800	15790	15800	15790	3
583	20240112	110200	149914830	15800	15800	15800	15800	40
584	20240112	110100	149282830	15800	15800	15800	15800	201
585	20240112	110000	146107030	15800	15800	15800	15800	2
586	20240112	105900	146075430	15800	15800	15800	15800	0
587	20240112	105800	146075430	15800	15800	15800	15800	0
588	20240112	105700	146075430	15800	15800	15800	15800	33
589	20240112	105600	145554030	15800	15800	15800	15800	0
590	20240112	105500	145554030	15800	15800	15800	15800	0
591	20240112	105400	145554030	15800	15800	15800	15800	0
592	20240112	105300	145554030	15800	15790	15800	15790	115
593	20240112	105200	143737460	15790	15790	15790	15790	10
594	20240112	105100	143579560	15790	15790	15790	15790	103
595	20240112	105000	141953190	15790	15790	15790	15790	2
596	20240112	104900	141921610	15780	15780	15780	15780	0
597	20240112	104800	141921610	15780	15780	15780	15780	0
598	20240112	104700	141921610	15780	15780	15780	15780	0
599	20240112	104600	141921610	15780	15780	15780	15780	50
600	20240112	104500	141132610	15780	15770	15780	15770	2
601	20240112	104400	141101060	15760	15760	15760	15760	1
602	20240112	104300	141085300	15760	15760	15760	15760	0
603	20240112	104200	141085300	15760	15760	15760	15760	1
604	20240112	104100	141069540	15760	15760	15760	15760	0
605	20240112	104000	141069540	15760	15760	15760	15760	0
606	20240112	103900	141069540	15760	15760	15760	15760	1
607	20240112	103800	141053780	15760	15760	15760	15760	1
608	20240112	103700	141038020	15710	15710	15710	15710	0
609	20240112	103600	141038020	15710	15710	15710	15710	1
610	20240112	103500	141022310	15720	15720	15720	15720	541
611	20240112	103400	132517790	15720	15720	15720	15720	15
612	20240112	103300	132281990	15720	15760	15760	15720	303
613	20240112	103200	127518310	15760	15760	15760	15760	2
614	20240112	103100	127486790	15760	15790	15790	15760	169
615	20240112	103000	124819970	15850	15850	15850	15850	0
616	20240112	102900	124819970	15850	15850	15850	15850	0
617	20240112	102800	124819970	15850	15850	15850	15850	0
618	20240112	102700	124819970	15850	15850	15850	15850	0
619	20240112	102600	124819970	15850	15820	15850	15820	63
620	20240112	102500	123821970	15850	15850	15850	15850	0
621	20240112	102400	123821970	15850	15850	15850	15850	0
622	20240112	102300	123821970	15850	15850	15850	15850	0
623	20240112	102200	123821970	15850	15850	15850	15850	0
624	20240112	102100	123821970	15850	15790	15850	15790	3
625	20240112	102000	123774480	15790	15800	15800	15790	25
626	20240112	101900	123379490	15800	15800	15800	15800	1
627	20240112	101800	123363690	15800	15800	15800	15800	1
628	20240112	101700	123347890	15810	15810	15810	15810	16
629	20240112	101600	123094930	15810	15810	15810	15810	2
630	20240112	101500	123063310	15910	15900	15910	15900	2
631	20240112	101400	123031500	15810	15810	15810	15810	10
632	20240112	101300	122873400	15810	15800	15810	15800	197
633	20240112	101200	119759620	15790	15770	15790	15770	114
634	20240112	101100	117960640	15760	15760	15760	15760	0
635	20240112	101000	117960640	15760	15760	15760	15760	2
636	20240112	100900	117929120	15790	15790	15790	15790	0
637	20240112	100800	117929120	15790	15790	15790	15790	2
638	20240112	100700	117897540	15790	15790	15790	15790	0
639	20240112	100600	117897540	15790	15790	15790	15790	100
640	20240112	100500	116318540	15790	15790	15790	15790	1
641	20240112	100400	116302750	15700	15750	15750	15700	97
642	20240112	100300	114776650	15790	15790	15790	15790	0
643	20240112	100200	114776650	15790	15790	15790	15790	2
644	20240112	100100	114745070	15790	15790	15790	15790	1
645	20240112	100000	114729280	15790	15790	15790	15790	1
646	20240112	095900	114713490	15750	15750	15780	15750	104
647	20240112	095800	113072490	15750	15720	15750	15720	14
648	20240112	095700	112852050	15700	15700	15700	15700	20
649	20240112	095600	112538050	15700	15700	15700	15700	1
650	20240112	095500	112522350	15700	15700	15700	15700	1106
651	20240112	095400	95158150	15700	15700	15700	15700	686
652	20240112	095300	84387950	15710	15720	15720	15710	573
653	20240112	095200	75384740	15740	15730	15740	15720	178
654	20240112	095100	72586500	15720	15750	15750	15720	600
655	20240112	095000	63149040	15750	15750	15750	15750	0
656	20240112	094900	63149040	15750	15750	15750	15750	0
657	20240112	094800	63149040	15750	15750	15750	15750	29
658	20240112	094700	62692290	15740	15740	15740	15740	1
659	20240112	094600	62676550	15740	15740	15740	15740	28
660	20240112	094500	62235830	15730	15730	15730	15730	196
661	20240112	094400	59152750	15790	15790	15790	15790	0
662	20240112	094300	59152750	15790	15790	15790	15790	0
663	20240112	094200	59152750	15790	15790	15790	15790	2
664	20240112	094100	59121170	15780	15780	15780	15780	0
665	20240112	094000	59121170	15780	15790	15790	15780	95
666	20240112	093900	57622060	15790	15790	15790	15790	0
667	20240112	093800	57622060	15790	15790	15790	15720	15
668	20240112	093700	57385700	15740	15740	15740	15720	249
669	20240112	093600	53468600	15740	15760	15760	15740	520
670	20240112	093500	45275690	15770	15770	15770	15770	50
671	20240112	093400	44487190	15770	15810	15810	15770	106
672	20240112	093300	42815410	15810	15770	15810	15770	212
673	20240112	093200	39472090	15770	15800	15800	15770	51
674	20240112	093100	38667790	15810	15810	15810	15810	0
675	20240112	093000	38667790	15810	15810	15810	15810	1
676	20240112	092900	38651980	15790	15790	15790	15790	37
677	20240112	092800	38067750	15780	15780	15780	15780	100
678	20240112	092700	36489750	15780	15750	15780	15750	86
679	20240112	092600	35134330	15750	15750	15750	15750	163
680	20240112	092500	32567080	15730	15730	15730	15730	21
681	20240112	092400	32236750	15720	15720	15720	15720	1
682	20240112	092300	32221030	15730	15730	15730	15730	21
683	20240112	092200	31890700	15740	15750	15750	15740	23
684	20240112	092100	31528660	15750	15760	15760	15750	70
685	20240112	092000	30425920	15780	15770	15780	15770	28
686	20240112	091900	29984280	15790	15790	15790	15790	0
687	20240112	091800	29984280	15790	15790	15790	15790	3
688	20240112	091700	29936910	15750	15820	15820	15750	571
689	20240112	091600	20914660	15820	15830	15830	15820	147
690	20240112	091500	18588110	15820	15830	15830	15820	24
691	20240112	091400	18208420	15840	15850	15850	15840	4
692	20240112	091300	18145040	15860	15860	15860	15860	23
693	20240112	091200	17780260	15860	15860	15860	15860	14
694	20240112	091100	17558220	15870	15880	15880	15870	123
695	20240112	091000	15605690	15880	15880	15880	15880	14
696	20240112	090900	15383370	15890	15900	15900	15890	11
697	20240112	090800	15208500	15900	15960	15960	15900	519
698	20240112	090700	6934160	15960	15970	16060	15960	36
699	20240112	090600	6359300	15960	16000	16000	15960	308
700	20240112	090500	1437820	16000	16000	16000	16000	0
701	20240112	090400	1437820	16000	16000	16000	16000	1
702	20240112	090300	1421820	15990	15980	15990	15980	38
703	20240112	090200	814500	16290	16290	16290	16290	0
704	20240112	090100	814500	16290	16290	16290	16290	0
705	20240112	090000	814500	16290	16290	16290	16290	50