KissMeData/005250/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184500	415137810	15870	15870	15870	15870	383
3	20240110	184400	415137810	15870	15870	15870	15870	0
4	20240110	184300	415137810	15870	15870	15870	15870	0
5	20240110	184200	415137810	15870	15870	15870	15870	0
6	20240110	184100	415137810	15870	15870	15870	15870	0
7	20240110	184000	415137810	15870	15870	15870	15870	0
8	20240110	183900	415137810	15870	15870	15870	15870	0
9	20240110	183800	415137810	15870	15870	15870	15870	0
10	20240110	183700	415137810	15870	15870	15870	15870	0
11	20240110	183600	415137810	15870	15870	15870	15870	0
12	20240110	183500	415137810	15870	15870	15870	15870	0
13	20240110	183400	415137810	15870	15870	15870	15870	0
14	20240110	183300	415137810	15870	15870	15870	15870	0
15	20240110	183200	415137810	15870	15870	15870	15870	0
16	20240110	183100	415137810	15870	15870	15870	15870	0
17	20240110	183000	415137810	15870	15870	15870	15870	0
18	20240110	182900	415137810	15870	15870	15870	15870	0
19	20240110	182800	415137810	15870	15870	15870	15870	0
20	20240110	182700	415137810	15870	15870	15870	15870	0
21	20240110	182600	415137810	15870	15870	15870	15870	0
22	20240110	182500	415137810	15870	15870	15870	15870	0
23	20240110	182400	415137810	15870	15870	15870	15870	0
24	20240110	182300	415137810	15870	15870	15870	15870	0
25	20240110	182200	415137810	15870	15870	15870	15870	0
26	20240110	182100	415137810	15870	15870	15870	15870	0
27	20240110	182000	415137810	15870	15870	15870	15870	0
28	20240110	181900	415137810	15870	15870	15870	15870	0
29	20240110	181800	415137810	15870	15870	15870	15870	0
30	20240110	181700	415137810	15870	15870	15870	15870	0
31	20240110	181600	415137810	15870	15870	15870	15870	0
32	20240110	181500	415137810	15870	15870	15870	15870	383
33	20240110	181400	415137810	15870	15870	15870	15870	0
34	20240110	181300	415137810	15870	15870	15870	15870	0
35	20240110	181200	415137810	15870	15870	15870	15870	0
36	20240110	181100	415137810	15870	15870	15870	15870	0
37	20240110	181000	415137810	15870	15870	15870	15870	0
38	20240110	180900	415137810	15870	15870	15870	15870	0
39	20240110	180800	415137810	15870	15870	15870	15870	0
40	20240110	180700	415137810	15870	15870	15870	15870	0
41	20240110	180600	415137810	15870	15870	15870	15870	0
42	20240110	180500	415137810	15870	15870	15870	15870	0
43	20240110	180400	415137810	15870	15870	15870	15870	0
44	20240110	180300	415137810	15870	15870	15870	15870	0
45	20240110	180200	415137810	15870	15870	15870	15870	0
46	20240110	180100	415137810	15870	15870	15870	15870	0
47	20240110	180000	415137810	15870	15870	15870	15870	0
48	20240110	175900	415137810	15870	15870	15870	15870	0
49	20240110	175800	415137810	15870	15870	15870	15870	0
50	20240110	175700	415137810	15870	15870	15870	15870	0
51	20240110	175600	415137810	15870	15870	15870	15870	0
52	20240110	175500	415137810	15870	15870	15870	15870	0
53	20240110	175400	415137810	15870	15870	15870	15870	0
54	20240110	175300	415137810	15870	15870	15870	15870	0
55	20240110	175200	415137810	15870	15870	15870	15870	0
56	20240110	175100	415137810	15870	15870	15870	15870	0
57	20240110	175000	415137810	15870	15870	15870	15870	0
58	20240110	174900	415137810	15870	15870	15870	15870	0
59	20240110	174800	415137810	15870	15870	15870	15870	0
60	20240110	174700	415137810	15870	15870	15870	15870	0
61	20240110	174600	415137810	15870	15870	15870	15870	0
62	20240110	174500	415137810	15870	15870	15870	15870	383
63	20240110	174400	415137810	15870	15870	15870	15870	0
64	20240110	174300	415137810	15870	15870	15870	15870	0
65	20240110	174200	415137810	15870	15870	15870	15870	0
66	20240110	174100	415137810	15870	15870	15870	15870	0
67	20240110	174000	415137810	15870	15870	15870	15870	0
68	20240110	173900	415137810	15870	15870	15870	15870	0
69	20240110	173800	415137810	15870	15870	15870	15870	0
70	20240110	173700	415137810	15870	15870	15870	15870	0
71	20240110	173600	415137810	15870	15870	15870	15870	0
72	20240110	173500	415137810	15870	15870	15870	15870	0
73	20240110	173400	415137810	15870	15870	15870	15870	0
74	20240110	173300	415137810	15870	15870	15870	15870	0
75	20240110	173200	415137810	15870	15870	15870	15870	0
76	20240110	173100	415137810	15870	15870	15870	15870	0
77	20240110	173000	415137810	15870	15870	15870	15870	0
78	20240110	172900	415137810	15870	15870	15870	15870	0
79	20240110	172800	415137810	15870	15870	15870	15870	0
80	20240110	172700	415137810	15870	15870	15870	15870	0
81	20240110	172600	415137810	15870	15870	15870	15870	0
82	20240110	172500	415137810	15870	15870	15870	15870	0
83	20240110	172400	415137810	15870	15870	15870	15870	0
84	20240110	172300	415137810	15870	15870	15870	15870	0
85	20240110	172200	415137810	15870	15870	15870	15870	0
86	20240110	172100	415137810	15870	15870	15870	15870	0
87	20240110	172000	415137810	15870	15870	15870	15870	0
88	20240110	171900	415137810	15870	15870	15870	15870	0
89	20240110	171800	415137810	15870	15870	15870	15870	0
90	20240110	171700	415137810	15870	15870	15870	15870	0
91	20240110	171600	415137810	15870	15870	15870	15870	0
92	20240110	171500	415137810	15870	15870	15870	15870	383
93	20240110	171400	415137810	15870	15870	15870	15870	0
94	20240110	171300	415137810	15870	15870	15870	15870	0
95	20240110	171200	415137810	15870	15870	15870	15870	0
96	20240110	171100	415137810	15870	15870	15870	15870	0
97	20240110	171000	415137810	15870	15870	15870	15870	0
98	20240110	170900	415137810	15870	15870	15870	15870	0
99	20240110	170800	415137810	15870	15870	15870	15870	0
100	20240110	170700	415137810	15870	15870	15870	15870	0
101	20240110	170600	415137810	15870	15870	15870	15870	0
102	20240110	170500	415137810	15870	15870	15870	15870	0
103	20240110	170400	415137810	15870	15870	15870	15870	0
104	20240110	170300	415137810	15870	15870	15870	15870	0
105	20240110	170200	415137810	15870	15870	15870	15870	0
106	20240110	170100	415137810	15870	15870	15870	15870	0
107	20240110	170000	415137810	15870	15870	15870	15870	0
108	20240110	165900	415137810	15870	15870	15870	15870	0
109	20240110	165800	415137810	15870	15870	15870	15870	0
110	20240110	165700	415137810	15870	15870	15870	15870	0
111	20240110	165600	415137810	15870	15870	15870	15870	0
112	20240110	165500	415137810	15870	15870	15870	15870	0
113	20240110	165400	415137810	15870	15870	15870	15870	0
114	20240110	165300	415137810	15870	15870	15870	15870	0
115	20240110	165200	415137810	15870	15870	15870	15870	0
116	20240110	165100	415137810	15870	15870	15870	15870	0
117	20240110	165000	415137810	15870	15870	15870	15870	0
118	20240110	164900	415137810	15870	15870	15870	15870	0
119	20240110	164800	415137810	15870	15870	15870	15870	0
120	20240110	164700	415137810	15870	15870	15870	15870	0
121	20240110	164600	415137810	15870	15870	15870	15870	0
122	20240110	164500	415137810	15870	15870	15870	15870	383
123	20240110	164400	415137810	15870	15870	15870	15870	0
124	20240110	164300	415137810	15870	15870	15870	15870	0
125	20240110	164200	415137810	15870	15870	15870	15870	0
126	20240110	164100	415137810	15870	15870	15870	15870	0
127	20240110	164000	415137810	15870	15870	15870	15870	0
128	20240110	163900	415137810	15870	15870	15870	15870	0
129	20240110	163800	415137810	15870	15870	15870	15870	0
130	20240110	163700	415137810	15870	15870	15870	15870	0
131	20240110	163600	415137810	15870	15870	15870	15870	0
132	20240110	163500	415137810	15870	15870	15870	15870	0
133	20240110	163400	415137810	15870	15870	15870	15870	0
134	20240110	163300	415137810	15870	15870	15870	15870	0
135	20240110	163200	415137810	15870	15870	15870	15870	0
136	20240110	163100	415137810	15870	15870	15870	15870	0
137	20240110	163000	415137810	15870	15870	15870	15870	0
138	20240110	162900	415137810	15870	15870	15870	15870	0
139	20240110	162800	415137810	15870	15870	15870	15870	0
140	20240110	162700	415137810	15870	15870	15870	15870	0
141	20240110	162600	415137810	15870	15870	15870	15870	0
142	20240110	162500	415137810	15870	15870	15870	15870	0
143	20240110	162400	415137810	15870	15870	15870	15870	0
144	20240110	162300	415137810	15870	15870	15870	15870	0
145	20240110	162200	415137810	15870	15870	15870	15870	0
146	20240110	162100	415137810	15870	15870	15870	15870	0
147	20240110	162000	415137810	15870	15870	15870	15870	0
148	20240110	161900	415137810	15870	15870	15870	15870	0
149	20240110	161800	415137810	15870	15870	15870	15870	0
150	20240110	161700	415137810	15870	15870	15870	15870	0
151	20240110	161600	415137810	15870	15870	15870	15870	0
152	20240110	161500	415137810	15870	15870	15870	15870	383
153	20240110	161400	415137810	15870	15870	15870	15870	0
154	20240110	161300	415137810	15870	15870	15870	15870	0
155	20240110	161200	415137810	15870	15870	15870	15870	0
156	20240110	161100	415137810	15870	15870	15870	15870	0
157	20240110	161000	415137810	15870	15870	15870	15870	0
158	20240110	160900	415137810	15870	15870	15870	15870	0
159	20240110	160800	415137810	15870	15870	15870	15870	0
160	20240110	160700	415137810	15870	15870	15870	15870	0
161	20240110	160600	415137810	15870	15870	15870	15870	0
162	20240110	160500	415137810	15870	15870	15870	15870	0
163	20240110	160400	415137810	15870	15870	15870	15870	0
164	20240110	160300	415137810	15870	15870	15870	15870	0
165	20240110	160200	415137810	15870	15870	15870	15870	0
166	20240110	160100	415137810	15870	15870	15870	15870	0
167	20240110	160000	415137810	15870	15870	15870	15870	0
168	20240110	155900	415137810	15870	15870	15870	15870	0
169	20240110	155800	415137810	15870	15870	15870	15870	0
170	20240110	155700	415137810	15870	15870	15870	15870	0
171	20240110	155600	415137810	15870	15870	15870	15870	0
172	20240110	155500	415137810	15870	15870	15870	15870	0
173	20240110	155400	415137810	15870	15870	15870	15870	0
174	20240110	155300	415137810	15870	15870	15870	15870	0
175	20240110	155200	415137810	15870	15870	15870	15870	0
176	20240110	155100	415137810	15870	15870	15870	15870	0
177	20240110	155000	415137810	15870	15870	15870	15870	0
178	20240110	154900	415137810	15870	15870	15870	15870	0
179	20240110	154800	415137810	15870	15870	15870	15870	0
180	20240110	154700	415137810	15870	15870	15870	15870	0
181	20240110	154600	415137810	15870	15870	15870	15870	0
182	20240110	154500	415137810	15870	15870	15870	15870	383
183	20240110	154400	415137810	15870	15870	15870	15870	0
184	20240110	154300	415137810	15870	15870	15870	15870	0
185	20240110	154200	415137810	15870	15870	15870	15870	0
186	20240110	154100	415137810	15870	15870	15870	15870	0
187	20240110	154000	415137810	15870	15870	15870	15870	0
188	20240110	153900	415137810	15870	15870	15870	15870	0
189	20240110	153800	415137810	15870	15870	15870	15870	0
190	20240110	153700	415137810	15870	15870	15870	15870	0
191	20240110	153600	415137810	15870	15870	15870	15870	0
192	20240110	153500	415137810	15870	15870	15870	15870	0
193	20240110	153400	415137810	15870	15870	15870	15870	0
194	20240110	153300	415137810	15870	15870	15870	15870	0
195	20240110	153200	415137810	15870	15870	15870	15870	0
196	20240110	153100	415137810	15870	15870	15870	15870	0
197	20240110	153000	415137810	15870	15870	15870	15870	383
198	20240110	152900	409059600	15860	15860	15860	15860	0
199	20240110	152800	409059600	15860	15860	15860	15860	0
200	20240110	152700	409059600	15860	15860	15860	15860	0
201	20240110	152600	409059600	15860	15860	15860	15860	0
202	20240110	152500	409059600	15860	15860	15860	15860	0
203	20240110	152400	409059600	15860	15860	15860	15860	0
204	20240110	152300	409059600	15860	15860	15860	15860	0
205	20240110	152200	409059600	15860	15860	15860	15860	0
206	20240110	152100	409059600	15860	15860	15860	15860	0
207	20240110	152000	409059600	15860	15860	15860	15860	0
208	20240110	151900	409059600	15860	15860	15860	15860	1
209	20240110	151800	409043740	15870	15870	15870	15870	905
210	20240110	151700	394681390	15850	15850	15850	15850	189
211	20240110	151600	391685740	15850	15860	15860	15850	17
212	20240110	151500	391416140	15860	15870	15870	15860	32
213	20240110	151400	390908490	15870	15870	15870	15870	8
214	20240110	151300	390781530	15870	15870	15870	15860	312
215	20240110	151200	385833060	15870	15870	15870	15870	10
216	20240110	151100	385674360	15870	15870	15870	15870	1
217	20240110	151000	385658490	15870	15880	15880	15870	9
218	20240110	150900	385515640	15880	15880	15880	15880	27
219	20240110	150800	385086880	15880	15880	15880	15880	13
220	20240110	150700	384880440	15870	15870	15870	15870	15
221	20240110	150600	384642390	15850	15850	15850	15850	0
222	20240110	150500	384642390	15850	15850	15850	15850	2
223	20240110	150400	384610690	15850	15850	15850	15850	35
224	20240110	150300	384055940	15860	15860	15860	15860	13
225	20240110	150200	383849760	15840	15840	15840	15840	262
226	20240110	150100	379699680	15840	15850	15850	15840	254
227	20240110	150000	375674890	15860	15860	15860	15860	14
228	20240110	145900	375452850	15850	15860	15860	15850	15
229	20240110	145800	375214960	15860	15860	15860	15860	24
230	20240110	145700	374834320	15860	15860	15860	15860	0
231	20240110	145600	374834320	15860	15860	15860	15860	22
232	20240110	145500	374485400	15860	15860	15860	15860	43
233	20240110	145400	373803420	15870	15860	15870	15860	80
234	20240110	145300	372534360	15850	15860	15860	15850	10
235	20240110	145200	372375780	15860	15850	15860	15850	26
236	20240110	145100	371963440	15850	15860	15860	15850	57
237	20240110	145000	371059430	15860	15860	15860	15860	22
238	20240110	144900	370710510	15860	15880	15880	15860	36
239	20240110	144800	370139170	15860	15860	15860	15860	2
240	20240110	144700	370107450	15860	15870	15870	15850	1140
241	20240110	144600	352032620	15880	15880	15880	15880	21
242	20240110	144500	351699140	15880	15890	15890	15880	31
243	20240110	144400	351206740	15880	15880	15880	15880	21
244	20240110	144300	350873260	15880	15890	15890	15880	121
245	20240110	144200	348951710	15900	15900	15910	15900	41
246	20240110	144100	348299680	15900	15910	15910	15900	51
247	20240110	144000	347488650	15910	15900	15910	15900	10
248	20240110	143900	347329560	15900	15900	15900	15900	8
249	20240110	143800	347202360	15900	15900	15900	15900	13
250	20240110	143700	346995660	15900	15890	15920	15890	46
251	20240110	143600	346264170	15890	15890	15890	15880	25
252	20240110	143500	345866940	15890	15890	15890	15890	9
253	20240110	143400	345723930	15890	15890	15890	15890	23
254	20240110	143300	345358460	15880	15910	15910	15870	372
255	20240110	143200	339453770	15910	15910	15910	15910	13
256	20240110	143100	339246940	15900	15900	15900	15900	1
257	20240110	143000	339231040	15890	15880	15890	15880	34
258	20240110	142900	338690800	15890	15890	15890	15890	23
259	20240110	142800	338325330	15890	15900	15900	15890	21
260	20240110	142700	337991560	15900	15890	15900	15890	43
261	20240110	142600	337307950	15880	15880	15880	15870	56
262	20240110	142500	336418690	15880	15880	15880	15870	413
263	20240110	142400	329860700	15880	15900	15900	15880	41
264	20240110	142300	329209000	15900	15910	15910	15900	21
265	20240110	142200	328875010	15900	15900	15900	15900	9
266	20240110	142100	328731910	15890	15890	15890	15890	43
267	20240110	142000	328048640	15880	15910	15910	15880	126
268	20240110	141900	326046490	15910	15910	15910	15900	24
269	20240110	141800	325664660	15910	15920	15920	15910	13
270	20240110	141700	325457740	15910	15910	15910	15910	18
271	20240110	141600	325171360	15900	15910	15910	15900	109
272	20240110	141500	323438170	15910	15920	15920	15910	24
273	20240110	141400	323056200	15920	15920	15920	15920	9
274	20240110	141300	322912920	15920	15900	15920	15900	40
275	20240110	141200	322276340	15920	15920	15920	15920	25
276	20240110	141100	321878340	15910	15910	15910	15910	22
277	20240110	141000	321528320	15910	15910	15910	15900	10
278	20240110	140900	321369230	15900	15900	15900	15900	39
279	20240110	140800	320749130	15900	15890	15900	15890	24
280	20240110	140700	320367680	15890	15920	15920	15890	34
281	20240110	140600	319826900	15920	15920	15920	15920	8
282	20240110	140500	319699540	15920	15920	15920	15920	22
283	20240110	140400	319349300	15920	15920	15920	15920	29
284	20240110	140300	318887620	15920	15920	15920	15920	29
285	20240110	140200	318425940	15910	15910	15910	15910	24
286	20240110	140100	318044100	15900	15910	15910	15900	21
287	20240110	140000	317710000	15910	15900	15910	15900	33
288	20240110	135900	317185290	15900	15900	15900	15900	17
289	20240110	135800	316914990	15900	15900	15900	15900	13
290	20240110	135700	316708290	15900	15900	15900	15900	0
291	20240110	135600	316708290	15900	15900	15900	15900	38
292	20240110	135500	316104090	15890	15890	15890	15890	16
293	20240110	135400	315849850	15890	15900	15900	15890	57
294	20240110	135300	314943890	15900	15900	15900	15900	10
295	20240110	135200	314784890	15900	15900	15900	15900	13
296	20240110	135100	314578190	15900	15900	15900	15900	364
297	20240110	135000	308790590	15910	15900	15910	15900	24
298	20240110	134900	308408770	15910	15910	15910	15910	45
299	20240110	134800	307692820	15910	15910	15910	15910	25
300	20240110	134700	307295070	15910	15910	15910	15910	22
301	20240110	134600	306945050	15910	15910	15910	15910	13
302	20240110	134500	306738220	15910	15910	15910	15910	22
303	20240110	134400	306388200	15910	15910	15910	15910	39
304	20240110	134300	305767710	15920	15920	15920	15920	23
305	20240110	134200	305401550	15910	15910	15910	15910	9
306	20240110	134100	305258360	15910	15910	15910	15910	22
307	20240110	134000	304908340	15910	15910	15910	15910	3
308	20240110	133900	304860610	15920	15920	15920	15920	31
309	20240110	133800	304367090	15910	15920	15920	15910	15
310	20240110	133700	304128300	15920	15920	15920	15920	24
311	20240110	133600	303746220	15920	15920	15920	15920	18
312	20240110	133500	303459660	15920	15920	15920	15920	13
313	20240110	133400	303252700	15910	15910	15910	15910	13
314	20240110	133300	303045870	15910	15900	15910	15900	21
315	20240110	133200	302711890	15890	15890	15890	15880	43
316	20240110	133100	302028640	15890	15910	15910	15890	44
317	20240110	133000	301329100	15900	15900	15910	15900	28
318	20240110	132900	300883770	15890	15890	15890	15890	13
319	20240110	132800	300677200	15880	15900	15900	15880	77
320	20240110	132700	299454020	15900	15900	15900	15900	31
321	20240110	132600	298961120	15890	15910	15910	15880	55
322	20240110	132500	298086530	15920	15900	15920	15900	32
323	20240110	132400	297577470	15900	15900	15900	15900	35
324	20240110	132300	297020970	15900	15900	15900	15900	0
325	20240110	132200	297020970	15900	15900	15900	15900	35
326	20240110	132100	296464470	15900	15890	15900	15890	23
327	20240110	132000	296098780	15900	15890	15900	15890	10
328	20240110	131900	295939790	15890	15890	15890	15890	24
329	20240110	131800	295558430	15880	15900	15900	15880	131
330	20240110	131700	293475680	15900	15890	15900	15890	327
331	20240110	131600	288279520	15880	15870	15880	15870	335
332	20240110	131500	282960660	15870	15880	15890	15870	584
333	20240110	131400	273684040	15880	15890	15890	15880	980
334	20240110	131300	258118870	15900	15920	15930	15900	1039
335	20240110	131200	241595220	15910	15900	15910	15900	21
336	20240110	131100	241261310	15890	15890	15890	15890	42
337	20240110	131000	240593930	15890	15880	15890	15880	11
338	20240110	130900	240419160	15890	15880	15890	15880	17
339	20240110	130800	240149050	15890	15890	15890	15890	14
340	20240110	130700	239926590	15870	15870	15870	15870	32
341	20240110	130600	239418750	15860	15870	15870	15860	57
342	20240110	130500	238514500	15880	15890	15890	15880	27
343	20240110	130400	238085600	15890	15890	15890	15890	21
344	20240110	130300	237751910	15880	15880	15890	15880	20
345	20240110	130200	237434220	15870	15870	15870	15860	69
346	20240110	130100	236339520	15870	15890	15890	15870	59
347	20240110	130000	235402460	15890	15890	15890	15890	16
348	20240110	125900	235148220	15890	15890	15890	15890	25
349	20240110	125800	234750970	15890	15890	15890	15890	23
350	20240110	125700	234385500	15880	15880	15890	15880	19
351	20240110	125600	234083700	15880	15880	15880	15880	9
352	20240110	125500	233940780	15870	15870	15870	15870	10
353	20240110	125400	233782080	15870	15870	15870	15870	13
354	20240110	125300	233575770	15860	15880	15880	15860	16
355	20240110	125200	233321730	15890	15880	15890	15880	21
356	20240110	125100	232988110	15890	15880	15890	15880	28
357	20240110	125000	232543340	15880	15880	15880	15880	21
358	20240110	124900	232209860	15880	15880	15880	15880	0
359	20240110	124800	232209860	15880	15880	15880	15880	24
360	20240110	124700	231828740	15880	15880	15880	15880	14
361	20240110	124600	231606420	15870	15880	15880	15870	15
362	20240110	124500	231368240	15860	15860	15860	15860	0
363	20240110	124400	231368240	15860	15860	15860	15860	43
364	20240110	124300	230686260	15870	15870	15870	15860	103
365	20240110	124200	229051990	15880	15880	15880	15880	15
366	20240110	124100	228813790	15880	15880	15880	15880	13
367	20240110	124000	228607350	15870	15880	15880	15870	3
368	20240110	123900	228559720	15880	15880	15880	15880	13
369	20240110	123800	228353280	15870	15870	15870	15870	12
370	20240110	123700	228162840	15870	15870	15870	15870	25
371	20240110	123600	227766090	15870	15870	15870	15870	31
372	20240110	123500	227274120	15860	15860	15860	15860	0
373	20240110	123400	227274120	15860	15870	15880	15860	17
374	20240110	123300	227004330	15870	15870	15870	15870	3
375	20240110	123200	226956720	15850	15850	15850	15850	10
376	20240110	123100	226798220	15880	15880	15880	15880	24
377	20240110	123000	226417100	15880	15880	15880	15880	13
378	20240110	122900	226210660	15880	15870	15880	15870	15
379	20240110	122800	225972480	15880	15870	15880	15870	51
380	20240110	122700	225162610	15860	15860	15860	15860	55
381	20240110	122600	224290310	15860	15870	15870	15860	85
382	20240110	122500	222942080	15860	15860	15860	15860	0
383	20240110	122400	222942080	15860	15870	15870	15860	141
384	20240110	122300	220705690	15870	15890	15890	15870	123
385	20240110	122200	218751420	15890	15900	15900	15890	103
386	20240110	122100	217114620	15910	15930	15930	15910	1000
387	20240110	122000	201203620	15940	15930	15940	15930	24
388	20240110	121900	200821150	15900	15900	15900	15900	0
389	20240110	121800	200821150	15900	15900	15900	15900	0
390	20240110	121700	200821150	15900	15900	15900	15900	2
391	20240110	121600	200789350	15930	15930	15930	15930	34
392	20240110	121500	200247730	15890	15890	15890	15890	1
393	20240110	121400	200231840	15890	15890	15890	15890	15
394	20240110	121300	199993490	15890	15890	15890	15890	26
395	20240110	121200	199580350	15890	15890	15890	15890	14
396	20240110	121100	199357890	15880	15880	15880	15880	2
397	20240110	121000	199326130	15880	15870	15880	15870	549
398	20240110	120900	190608120	15860	15860	15860	15860	0
399	20240110	120800	190608120	15860	15860	15860	15860	16
400	20240110	120700	190354360	15860	15870	15870	15860	83
401	20240110	120600	189037820	15860	15860	15860	15860	53
402	20240110	120500	188197240	15860	15870	15870	15860	16
403	20240110	120400	187943340	15870	15870	15870	15870	20
404	20240110	120300	187625940	15870	15870	15870	15870	14
405	20240110	120200	187403760	15870	15870	15870	15870	0
406	20240110	120100	187403760	15870	15870	15870	15870	17
407	20240110	120000	187133970	15860	15850	15860	15850	7
408	20240110	115900	187022960	15860	15850	15860	15850	46
409	20240110	115800	186293720	15860	15860	15860	15860	0
410	20240110	115700	186293720	15860	15860	15860	15860	66
411	20240110	115600	185246960	15860	15860	15860	15860	13
412	20240110	115500	185040780	15860	15860	15860	15860	14
413	20240110	115400	184818740	15860	15850	15860	15850	4
414	20240110	115300	184755320	15860	15860	15860	15860	15
415	20240110	115200	184517420	15860	15860	15860	15860	14
416	20240110	115100	184295380	15860	15860	15870	15860	201
417	20240110	115000	181107390	15860	15870	15870	15860	21
418	20240110	114900	180774180	15880	15880	15880	15880	1
419	20240110	114800	180758300	15870	15860	15870	15860	15
420	20240110	114700	180520270	15860	15870	15870	15860	50
421	20240110	114600	179727110	15860	15870	15870	15860	43
422	20240110	114500	179045000	15870	15870	15870	15870	1
423	20240110	114400	179029130	15870	15860	15870	15860	118
424	20240110	114300	177157470	15860	15870	15870	15860	224
425	20240110	114200	173603590	15870	15880	15880	15870	15
426	20240110	114100	173365400	15880	15880	15880	15880	1
427	20240110	114000	173349520	15880	15880	15880	15880	13
428	20240110	113900	173143080	15880	15880	15880	15880	15
429	20240110	113800	172904880	15880	15890	15890	15880	110
430	20240110	113700	171157950	15890	15890	15890	15890	2
431	20240110	113600	171126170	15890	15880	15890	15880	174
432	20240110	113500	168362910	15880	15880	15880	15880	55
433	20240110	113400	167489510	15880	15880	15880	15880	13
434	20240110	113300	167283070	15880	15880	15880	15880	15
435	20240110	113200	167044870	15880	15880	15880	15880	2
436	20240110	113100	167013110	15880	15870	15880	15870	53
437	20240110	113000	166171830	15880	15870	15880	15870	23
438	20240110	112900	165806690	15880	15880	15880	15880	14
439	20240110	112800	165584370	15880	15880	15880	15880	0
440	20240110	112700	165584370	15880	15880	15880	15870	43
441	20240110	112600	164901730	15890	15890	15890	15890	15
442	20240110	112500	164663380	15880	15890	15890	15880	15
443	20240110	112400	164425050	15890	15890	15890	15890	2
444	20240110	112300	164393270	15860	15890	15890	15860	600
445	20240110	112200	154871390	15890	15920	15920	15890	80
446	20240110	112100	153598980	15910	15910	15910	15910	24
447	20240110	112000	153217140	15910	15900	15910	15900	25
448	20240110	111900	152819560	15890	15890	15890	15890	1
449	20240110	111800	152803670	15900	15900	15900	15900	45
450	20240110	111700	152088170	15890	15890	15890	15890	33
451	20240110	111600	151563800	15890	15900	15900	15880	337
452	20240110	111500	146207160	15900	15910	15910	15900	180
453	20240110	111400	143343990	15920	15920	15920	15920	15
454	20240110	111300	143105190	15910	15930	15930	15910	297
455	20240110	111200	138379490	15930	15930	15930	15930	1
456	20240110	111100	138363560	15920	15930	15930	15920	87
457	20240110	111000	136978300	15940	15940	15940	15940	15
458	20240110	110900	136739200	15940	15940	15940	15940	13
459	20240110	110800	136531980	15940	15930	15940	15930	17
460	20240110	110700	136261020	15930	15930	15930	15930	4
461	20240110	110600	136197300	15940	15930	15940	15930	28
462	20240110	110500	135751000	15930	15940	15940	15930	15
463	20240110	110400	135511920	15930	15920	15940	15920	5
464	20240110	110300	135432280	15950	15960	15960	15950	366
465	20240110	110200	129594450	15960	15960	15960	15950	79
466	20240110	110100	128333630	15960	15960	15970	15960	20
467	20240110	110000	128014270	15970	15960	15970	15960	21
468	20240110	105900	127678930	15970	15970	15970	15960	19
469	20240110	105800	127375550	15960	15960	15960	15960	18
470	20240110	105700	127088270	15960	15960	15970	15960	25
471	20240110	105600	126689120	15960	15980	15980	15960	97
472	20240110	105500	125139900	15980	15980	15980	15980	0
473	20240110	105400	125139900	15980	15970	15980	15970	3
474	20240110	105300	125091980	15980	15980	15980	15980	0
475	20240110	105200	125091980	15980	15970	15980	15970	6
476	20240110	105100	124996140	15970	15960	15970	15960	18
477	20240110	105000	124708850	15950	15960	15960	15950	45
478	20240110	104900	123990670	15960	15970	15970	15960	9
479	20240110	104800	123847010	15970	15970	15970	15970	23
480	20240110	104700	123479700	15980	15980	15980	15980	18
481	20240110	104600	123192060	15990	15990	15990	15990	0
482	20240110	104500	123192060	15990	15990	15990	15990	2
483	20240110	104400	123160080	15970	15990	15990	15970	3
484	20240110	104300	123112150	15980	15980	15980	15980	112
485	20240110	104200	121322390	15970	15980	15980	15960	251
486	20240110	104100	117314640	15970	15970	15970	15970	157
487	20240110	104000	114807350	15970	15970	15970	15970	1
488	20240110	103900	114791380	15970	15970	15970	15970	44
489	20240110	103800	114088700	15970	15960	15970	15950	131
490	20240110	103700	111997850	15960	15940	15960	15940	271
491	20240110	103600	107675340	15940	15940	15940	15940	1
492	20240110	103500	107659400	15940	15940	15940	15940	6
493	20240110	103400	107563760	15940	15930	15940	15930	114
494	20240110	103300	105746620	15950	15920	15950	15920	461
495	20240110	103200	98399510	15920	15920	15920	15910	747
496	20240110	103100	86508140	15910	15910	15910	15910	0
497	20240110	103000	86508140	15910	15910	15910	15910	9
498	20240110	102900	86364950	15910	15910	15910	15910	100
499	20240110	102800	84773950	15900	15900	15900	15900	1
500	20240110	102700	84758050	15900	15900	15900	15900	1
501	20240110	102600	84742150	15910	15910	15910	15910	1
502	20240110	102500	84726240	15910	15910	15910	15910	2
503	20240110	102400	84694420	15910	15910	15910	15910	0
504	20240110	102300	84694420	15910	15910	15910	15910	1
505	20240110	102200	84678510	15910	15910	15910	15910	1
506	20240110	102100	84662600	15900	15890	15900	15890	52
507	20240110	102000	83836310	15890	15910	15910	15890	2
508	20240110	101900	83804510	15900	15900	15900	15900	0
509	20240110	101800	83804510	15900	15900	15910	15900	39
510	20240110	101700	83184390	15910	15910	15910	15910	0
511	20240110	101600	83184390	15910	15840	15910	15840	36
512	20240110	101500	82614070	15830	15900	15900	15830	1291
513	20240110	101400	62107520	15910	15910	15910	15910	9
514	20240110	101300	61964330	15910	15910	15910	15910	1
515	20240110	101200	61948420	15900	15900	15900	15900	13
516	20240110	101100	61741720	15910	15910	15910	15910	1
517	20240110	101000	61725810	15900	15900	15900	15900	0
518	20240110	100900	61725810	15900	15910	15910	15900	4
519	20240110	100800	61662190	15910	15910	15910	15900	27
520	20240110	100700	61232670	15910	15900	15910	15900	6
521	20240110	100600	61137260	15900	15910	15910	15900	3
522	20240110	100500	61089540	15900	15900	15900	15900	0
523	20240110	100400	61089540	15900	15900	15910	15900	10
524	20240110	100300	60930530	15910	15900	15910	15900	39
525	20240110	100200	60310090	15910	15910	15910	15910	2
526	20240110	100100	60278270	15900	15910	15910	15900	57
527	20240110	100000	59371960	15900	15920	15920	15900	14
528	20240110	095900	59149250	15910	15920	15920	15910	3
529	20240110	095800	59101500	15920	15920	15920	15920	0
530	20240110	095700	59101500	15920	15910	15920	15910	3
531	20240110	095600	59053760	15910	15910	15910	15910	0
532	20240110	095500	59053760	15910	15910	15910	15910	102
533	20240110	095400	57430940	15930	15910	15930	15910	175
534	20240110	095300	54646670	15910	15910	15910	15910	0
535	20240110	095200	54646670	15910	15920	15920	15910	142
536	20240110	095100	52386050	15920	15920	15920	15920	199
537	20240110	095000	49217970	15930	15930	15930	15930	2
538	20240110	094900	49186110	15930	15920	15930	15920	842
539	20240110	094800	35781070	15920	15920	15920	15920	2
540	20240110	094700	35749230	15920	15920	15920	15920	1
541	20240110	094600	35733310	15920	15920	15920	15920	2
542	20240110	094500	35701470	15900	15910	15910	15900	389
543	20240110	094400	29514170	15910	15920	15920	15910	134
544	20240110	094300	27381730	15920	15920	15920	15920	1
545	20240110	094200	27365810	15920	15920	15920	15920	2
546	20240110	094100	27333970	15920	15920	15920	15920	0
547	20240110	094000	27333970	15920	15920	15920	15920	2
548	20240110	093900	27302130	15920	15920	15920	15920	1
549	20240110	093800	27286210	15920	15850	15920	15850	71
550	20240110	093700	26160000	15850	15850	15850	15850	1
551	20240110	093600	26144150	15850	15850	15850	15850	1
552	20240110	093500	26128300	15840	15840	15840	15840	31
553	20240110	093400	25637260	15840	15840	15840	15840	5
554	20240110	093300	25558060	15840	15840	15840	15840	2
555	20240110	093200	25526380	15840	15840	15840	15840	11
556	20240110	093100	25352140	15840	15830	15840	15830	75
557	20240110	093000	24164870	15830	15830	15830	15830	1
558	20240110	092900	24149040	15830	15820	15830	15820	112
559	20240110	092800	22377190	15820	15830	15840	15820	55
560	20240110	092700	21506870	15830	15840	15840	15830	39
561	20240110	092600	20889190	15830	15830	15830	15830	145
562	20240110	092500	18593840	15830	15830	15830	15830	21
563	20240110	092400	18261410	15830	15830	15830	15830	6
564	20240110	092300	18166430	15820	15840	15840	15820	296
565	20240110	092200	13482160	15840	15840	15840	15840	7
566	20240110	092100	13371280	15840	15840	15840	15840	2
567	20240110	092000	13339600	15840	15840	15840	15840	8
568	20240110	091900	13212880	15850	15840	15850	15830	13
569	20240110	091800	13006990	15850	15850	15850	15850	0
570	20240110	091700	13006990	15850	15850	15850	15850	1
571	20240110	091600	12991140	15840	15840	15840	15840	2
572	20240110	091500	12959460	15830	15860	15860	15830	541
573	20240110	091400	4391110	15860	15860	15860	15860	1
574	20240110	091300	4375250	15860	15870	15870	15860	3
575	20240110	091200	4327650	15870	15870	15870	15870	2
576	20240110	091100	4295910	15870	15870	15870	15870	1
577	20240110	091000	4280040	15870	15870	15870	15870	34
578	20240110	090900	3740460	15870	15870	15870	15870	2
579	20240110	090800	3708720	15850	15850	15850	15850	35
580	20240110	090700	3153970	15840	15850	15850	15840	19
581	20240110	090600	2852980	15850	15890	15890	15850	31
582	20240110	090500	2361070	15900	15840	15900	15840	56
583	20240110	090400	1472930	15840	15830	15840	15830	39
584	20240110	090300	855510	15920	15920	15920	15920	0
585	20240110	090200	855510	15920	15920	15920	15920	4
586	20240110	090100	791830	15940	15940	15940	15940	0
587	20240110	090000	791830	15940	15810	15940	15810	50