KissMeData/007570/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	185000	471829270	14990	14990	14990	14990	578
3	20240110	184900	471829270	14990	14990	14990	14990	0
4	20240110	184800	471829270	14990	14990	14990	14990	0
5	20240110	184700	471829270	14990	14990	14990	14990	0
6	20240110	184600	471829270	14990	14990	14990	14990	0
7	20240110	184500	471829270	14990	14990	14990	14990	0
8	20240110	184400	471829270	14990	14990	14990	14990	0
9	20240110	184300	471829270	14990	14990	14990	14990	0
10	20240110	184200	471829270	14990	14990	14990	14990	0
11	20240110	184100	471829270	14990	14990	14990	14990	0
12	20240110	184000	471829270	14990	14990	14990	14990	0
13	20240110	183900	471829270	14990	14990	14990	14990	0
14	20240110	183800	471829270	14990	14990	14990	14990	0
15	20240110	183700	471829270	14990	14990	14990	14990	0
16	20240110	183600	471829270	14990	14990	14990	14990	0
17	20240110	183500	471829270	14990	14990	14990	14990	0
18	20240110	183400	471829270	14990	14990	14990	14990	0
19	20240110	183300	471829270	14990	14990	14990	14990	0
20	20240110	183200	471829270	14990	14990	14990	14990	0
21	20240110	183100	471829270	14990	14990	14990	14990	0
22	20240110	183000	471829270	14990	14990	14990	14990	0
23	20240110	182900	471829270	14990	14990	14990	14990	0
24	20240110	182800	471829270	14990	14990	14990	14990	0
25	20240110	182700	471829270	14990	14990	14990	14990	0
26	20240110	182600	471829270	14990	14990	14990	14990	0
27	20240110	182500	471829270	14990	14990	14990	14990	0
28	20240110	182400	471829270	14990	14990	14990	14990	0
29	20240110	182300	471829270	14990	14990	14990	14990	0
30	20240110	182200	471829270	14990	14990	14990	14990	0
31	20240110	182100	471829270	14990	14990	14990	14990	0
32	20240110	182000	471829270	14990	14990	14990	14990	578
33	20240110	181900	471829270	14990	14990	14990	14990	0
34	20240110	181800	471829270	14990	14990	14990	14990	0
35	20240110	181700	471829270	14990	14990	14990	14990	0
36	20240110	181600	471829270	14990	14990	14990	14990	0
37	20240110	181500	471829270	14990	14990	14990	14990	0
38	20240110	181400	471829270	14990	14990	14990	14990	0
39	20240110	181300	471829270	14990	14990	14990	14990	0
40	20240110	181200	471829270	14990	14990	14990	14990	0
41	20240110	181100	471829270	14990	14990	14990	14990	0
42	20240110	181000	471829270	14990	14990	14990	14990	0
43	20240110	180900	471829270	14990	14990	14990	14990	0
44	20240110	180800	471829270	14990	14990	14990	14990	0
45	20240110	180700	471829270	14990	14990	14990	14990	0
46	20240110	180600	471829270	14990	14990	14990	14990	0
47	20240110	180500	471829270	14990	14990	14990	14990	0
48	20240110	180400	471829270	14990	14990	14990	14990	0
49	20240110	180300	471829270	14990	14990	14990	14990	0
50	20240110	180200	471829270	14990	14990	14990	14990	0
51	20240110	180100	471829270	14990	14990	14990	14990	0
52	20240110	180000	471829270	14990	14990	14990	14990	0
53	20240110	175900	471829270	14990	14990	14990	14990	0
54	20240110	175800	471829270	14990	14990	14990	14990	0
55	20240110	175700	471829270	14990	14990	14990	14990	0
56	20240110	175600	471829270	14990	14990	14990	14990	0
57	20240110	175500	471829270	14990	14990	14990	14990	0
58	20240110	175400	471829270	14990	14990	14990	14990	0
59	20240110	175300	471829270	14990	14990	14990	14990	0
60	20240110	175200	471829270	14990	14990	14990	14990	0
61	20240110	175100	471829270	14990	14990	14990	14990	0
62	20240110	175000	471829270	14990	14990	14990	14990	578
63	20240110	174900	471829270	14990	14990	14990	14990	0
64	20240110	174800	471829270	14990	14990	14990	14990	0
65	20240110	174700	471829270	14990	14990	14990	14990	0
66	20240110	174600	471829270	14990	14990	14990	14990	0
67	20240110	174500	471829270	14990	14990	14990	14990	0
68	20240110	174400	471829270	14990	14990	14990	14990	0
69	20240110	174300	471829270	14990	14990	14990	14990	0
70	20240110	174200	471829270	14990	14990	14990	14990	0
71	20240110	174100	471829270	14990	14990	14990	14990	0
72	20240110	174000	471829270	14990	14990	14990	14990	0
73	20240110	173900	471829270	14990	14990	14990	14990	0
74	20240110	173800	471829270	14990	14990	14990	14990	0
75	20240110	173700	471829270	14990	14990	14990	14990	0
76	20240110	173600	471829270	14990	14990	14990	14990	0
77	20240110	173500	471829270	14990	14990	14990	14990	0
78	20240110	173400	471829270	14990	14990	14990	14990	0
79	20240110	173300	471829270	14990	14990	14990	14990	0
80	20240110	173200	471829270	14990	14990	14990	14990	0
81	20240110	173100	471829270	14990	14990	14990	14990	0
82	20240110	173000	471829270	14990	14990	14990	14990	0
83	20240110	172900	471829270	14990	14990	14990	14990	0
84	20240110	172800	471829270	14990	14990	14990	14990	0
85	20240110	172700	471829270	14990	14990	14990	14990	0
86	20240110	172600	471829270	14990	14990	14990	14990	0
87	20240110	172500	471829270	14990	14990	14990	14990	0
88	20240110	172400	471829270	14990	14990	14990	14990	0
89	20240110	172300	471829270	14990	14990	14990	14990	0
90	20240110	172200	471829270	14990	14990	14990	14990	0
91	20240110	172100	471829270	14990	14990	14990	14990	0
92	20240110	172000	471829270	14990	14990	14990	14990	578
93	20240110	171900	471829270	14990	14990	14990	14990	0
94	20240110	171800	471829270	14990	14990	14990	14990	0
95	20240110	171700	471829270	14990	14990	14990	14990	0
96	20240110	171600	471829270	14990	14990	14990	14990	0
97	20240110	171500	471829270	14990	14990	14990	14990	0
98	20240110	171400	471829270	14990	14990	14990	14990	0
99	20240110	171300	471829270	14990	14990	14990	14990	0
100	20240110	171200	471829270	14990	14990	14990	14990	0
101	20240110	171100	471829270	14990	14990	14990	14990	0
102	20240110	171000	471829270	14990	14990	14990	14990	0
103	20240110	170900	471829270	14990	14990	14990	14990	0
104	20240110	170800	471829270	14990	14990	14990	14990	0
105	20240110	170700	471829270	14990	14990	14990	14990	0
106	20240110	170600	471829270	14990	14990	14990	14990	0
107	20240110	170500	471829270	14990	14990	14990	14990	0
108	20240110	170400	471829270	14990	14990	14990	14990	0
109	20240110	170300	471829270	14990	14990	14990	14990	0
110	20240110	170200	471829270	14990	14990	14990	14990	0
111	20240110	170100	471829270	14990	14990	14990	14990	0
112	20240110	170000	471829270	14990	14990	14990	14990	0
113	20240110	165900	471829270	14990	14990	14990	14990	0
114	20240110	165800	471829270	14990	14990	14990	14990	0
115	20240110	165700	471829270	14990	14990	14990	14990	0
116	20240110	165600	471829270	14990	14990	14990	14990	0
117	20240110	165500	471829270	14990	14990	14990	14990	0
118	20240110	165400	471829270	14990	14990	14990	14990	0
119	20240110	165300	471829270	14990	14990	14990	14990	0
120	20240110	165200	471829270	14990	14990	14990	14990	0
121	20240110	165100	471829270	14990	14990	14990	14990	0
122	20240110	165000	471829270	14990	14990	14990	14990	578
123	20240110	164900	471829270	14990	14990	14990	14990	0
124	20240110	164800	471829270	14990	14990	14990	14990	0
125	20240110	164700	471829270	14990	14990	14990	14990	0
126	20240110	164600	471829270	14990	14990	14990	14990	0
127	20240110	164500	471829270	14990	14990	14990	14990	0
128	20240110	164400	471829270	14990	14990	14990	14990	0
129	20240110	164300	471829270	14990	14990	14990	14990	0
130	20240110	164200	471829270	14990	14990	14990	14990	0
131	20240110	164100	471829270	14990	14990	14990	14990	0
132	20240110	164000	471829270	14990	14990	14990	14990	0
133	20240110	163900	471829270	14990	14990	14990	14990	0
134	20240110	163800	471829270	14990	14990	14990	14990	0
135	20240110	163700	471829270	14990	14990	14990	14990	0
136	20240110	163600	471829270	14990	14990	14990	14990	0
137	20240110	163500	471829270	14990	14990	14990	14990	0
138	20240110	163400	471829270	14990	14990	14990	14990	0
139	20240110	163300	471829270	14990	14990	14990	14990	0
140	20240110	163200	471829270	14990	14990	14990	14990	0
141	20240110	163100	471829270	14990	14990	14990	14990	0
142	20240110	163000	471829270	14990	14990	14990	14990	0
143	20240110	162900	471829270	14990	14990	14990	14990	0
144	20240110	162800	471829270	14990	14990	14990	14990	0
145	20240110	162700	471829270	14990	14990	14990	14990	0
146	20240110	162600	471829270	14990	14990	14990	14990	0
147	20240110	162500	471829270	14990	14990	14990	14990	0
148	20240110	162400	471829270	14990	14990	14990	14990	0
149	20240110	162300	471829270	14990	14990	14990	14990	0
150	20240110	162200	471829270	14990	14990	14990	14990	0
151	20240110	162100	471829270	14990	14990	14990	14990	0
152	20240110	162000	471829270	14990	14990	14990	14990	578
153	20240110	161900	471829270	14990	14990	14990	14990	0
154	20240110	161800	471829270	14990	14990	14990	14990	0
155	20240110	161700	471829270	14990	14990	14990	14990	0
156	20240110	161600	471829270	14990	14990	14990	14990	0
157	20240110	161500	471829270	14990	14990	14990	14990	0
158	20240110	161400	471829270	14990	14990	14990	14990	0
159	20240110	161300	471829270	14990	14990	14990	14990	0
160	20240110	161200	471829270	14990	14990	14990	14990	0
161	20240110	161100	471829270	14990	14990	14990	14990	0
162	20240110	161000	471829270	14990	14990	14990	14990	0
163	20240110	160900	471829270	14990	14990	14990	14990	0
164	20240110	160800	471829270	14990	14990	14990	14990	0
165	20240110	160700	471829270	14990	14990	14990	14990	0
166	20240110	160600	471829270	14990	14990	14990	14990	0
167	20240110	160500	471829270	14990	14990	14990	14990	0
168	20240110	160400	471829270	14990	14990	14990	14990	0
169	20240110	160300	471829270	14990	14990	14990	14990	0
170	20240110	160200	471829270	14990	14990	14990	14990	0
171	20240110	160100	471829270	14990	14990	14990	14990	0
172	20240110	160000	471829270	14990	14990	14990	14990	0
173	20240110	155900	471829270	14990	14990	14990	14990	0
174	20240110	155800	471829270	14990	14990	14990	14990	0
175	20240110	155700	471829270	14990	14990	14990	14990	0
176	20240110	155600	471829270	14990	14990	14990	14990	0
177	20240110	155500	471829270	14990	14990	14990	14990	0
178	20240110	155400	471829270	14990	14990	14990	14990	0
179	20240110	155300	471829270	14990	14990	14990	14990	0
180	20240110	155200	471829270	14990	14990	14990	14990	0
181	20240110	155100	471829270	14990	14990	14990	14990	0
182	20240110	155000	471829270	14990	14990	14990	14990	578
183	20240110	154900	471829270	14990	14990	14990	14990	0
184	20240110	154800	471829270	14990	14990	14990	14990	0
185	20240110	154700	471829270	14990	14990	14990	14990	0
186	20240110	154600	471829270	14990	14990	14990	14990	0
187	20240110	154500	471829270	14990	14990	14990	14990	0
188	20240110	154400	471829270	14990	14990	14990	14990	0
189	20240110	154300	471829270	14990	14990	14990	14990	0
190	20240110	154200	471829270	14990	14990	14990	14990	0
191	20240110	154100	471829270	14990	14990	14990	14990	0
192	20240110	154000	471829270	14990	14990	14990	14990	0
193	20240110	153900	471829270	14990	14990	14990	14990	0
194	20240110	153800	471829270	14990	14990	14990	14990	0
195	20240110	153700	471829270	14990	14990	14990	14990	0
196	20240110	153600	471829270	14990	14990	14990	14990	0
197	20240110	153500	471829270	14990	14990	14990	14990	0
198	20240110	153400	471829270	14990	14990	14990	14990	0
199	20240110	153300	471829270	14990	14990	14990	14990	0
200	20240110	153200	471829270	14990	14990	14990	14990	0
201	20240110	153100	471829270	14990	14990	14990	14990	0
202	20240110	153000	471829270	14990	14990	14990	14990	578
203	20240110	152900	463165050	14960	14960	14960	14960	0
204	20240110	152800	463165050	14960	14960	14960	14960	0
205	20240110	152700	463165050	14960	14960	14960	14960	0
206	20240110	152600	463165050	14960	14960	14960	14960	0
207	20240110	152500	463165050	14960	14960	14960	14960	0
208	20240110	152400	463165050	14960	14960	14960	14960	0
209	20240110	152300	463165050	14960	14960	14960	14960	0
210	20240110	152200	463165050	14960	14960	14960	14960	0
211	20240110	152100	463165050	14960	14960	14960	14960	0
212	20240110	152000	463165050	14960	14960	14960	14960	0
213	20240110	151900	463165050	14960	14940	14960	14940	480
214	20240110	151800	455991990	14930	14930	14930	14930	56
215	20240110	151700	455155910	14920	14920	14920	14920	38
216	20240110	151600	454588950	14920	14920	14920	14920	10
217	20240110	151500	454439750	14920	14900	14920	14900	57
218	20240110	151400	453589990	14900	14900	14900	14900	23
219	20240110	151300	453247290	14900	14900	14910	14900	63
220	20240110	151200	452308190	14900	14920	14960	14900	120
221	20240110	151100	450518210	14900	14850	14900	14850	1852
222	20240110	151000	422933360	14860	14850	14890	14850	388
223	20240110	150900	417168470	14860	14890	14890	14860	539
224	20240110	150800	409151390	14880	14880	14880	14880	24
225	20240110	150700	408794270	14890	14880	14890	14880	292
226	20240110	150600	404446620	14880	14890	14890	14880	24
227	20240110	150500	404089490	14880	14890	14890	14880	92
228	20240110	150400	402719720	14900	14950	14960	14900	3816
229	20240110	150300	345803070	14950	14950	14960	14950	133
230	20240110	150200	343814620	14960	14960	14970	14950	185
231	20240110	150100	341048040	14970	14970	14970	14960	44
232	20240110	150000	340389590	14970	14960	14970	14960	349
233	20240110	145900	335168530	14970	14970	14970	14970	5
234	20240110	145800	335093680	14970	14970	14970	14970	0
235	20240110	145700	335093680	14970	14970	14970	14970	0
236	20240110	145600	335093680	14970	14970	14970	14970	130
237	20240110	145500	333147580	14970	14970	14970	14970	10
238	20240110	145400	332997880	14970	14970	14970	14970	5
239	20240110	145300	332923030	14950	14950	14950	14950	0
240	20240110	145200	332923030	14950	14950	14950	14950	100
241	20240110	145100	331428030	14950	14960	14970	14950	801
242	20240110	145000	319446930	14970	14970	14970	14970	0
243	20240110	144900	319446930	14970	14970	14970	14970	221
244	20240110	144800	316138560	14970	14960	14970	14960	37
245	20240110	144700	315584680	14960	14970	14970	14960	281
246	20240110	144600	311380900	14970	14970	14970	14970	1
247	20240110	144500	311365930	14980	14960	14980	14960	7
248	20240110	144400	311261190	14970	14970	14970	14970	44
249	20240110	144300	310602510	14970	14970	14970	14970	0
250	20240110	144200	310602510	14970	14980	14980	14970	400
251	20240110	144100	304612410	15000	15000	15000	15000	0
252	20240110	144000	304612410	15000	15000	15000	15000	5
253	20240110	143900	304537410	15000	15000	15000	15000	0
254	20240110	143800	304537410	15000	15000	15000	15000	0
255	20240110	143700	304537410	15000	15000	15000	15000	1
256	20240110	143600	304522410	14990	14990	14990	14990	0
257	20240110	143500	304522410	14990	14990	14990	14990	19
258	20240110	143400	304237600	14990	14990	14990	14990	52
259	20240110	143300	303458120	14980	14980	14980	14980	29
260	20240110	143200	303023700	14980	14980	14980	14980	10
261	20240110	143100	302873900	14980	14980	14980	14980	2
262	20240110	143000	302843940	14980	14980	14980	14970	12
263	20240110	142900	302664230	14970	14970	14970	14970	0
264	20240110	142800	302664230	14970	14970	14970	14970	201
265	20240110	142700	299655260	14980	14980	14980	14980	202
266	20240110	142600	296629300	14990	14990	14990	14990	151
267	20240110	142500	294365810	15010	15010	15010	15010	0
268	20240110	142400	294365810	15010	15010	15010	15010	0
269	20240110	142300	294365810	15010	15010	15010	15010	0
270	20240110	142200	294365810	15010	15010	15010	15010	22
271	20240110	142100	294035590	15010	15010	15010	15010	0
272	20240110	142000	294035590	15010	15010	15010	15010	0
273	20240110	141900	294035590	15010	15010	15010	15010	0
274	20240110	141800	294035590	15010	15010	15010	15010	0
275	20240110	141700	294035590	15010	15000	15010	15000	14
276	20240110	141600	293825580	15000	15000	15000	15000	89
277	20240110	141500	292490580	15000	15000	15000	15000	1
278	20240110	141400	292475580	14990	14990	14990	14990	50
279	20240110	141300	291726080	15010	15010	15010	15010	0
280	20240110	141200	291726080	15010	15010	15010	15010	0
281	20240110	141100	291726080	15010	15010	15010	15010	0
282	20240110	141000	291726080	15010	15010	15010	15000	205
283	20240110	140900	288649590	15020	15020	15020	15020	0
284	20240110	140800	288649590	15020	15020	15020	15020	61
285	20240110	140700	287733370	15020	15020	15020	15020	2
286	20240110	140600	287703330	15020	15020	15020	15020	1
287	20240110	140500	287688310	15020	15020	15020	15020	0
288	20240110	140400	287688310	15020	15020	15020	15020	0
289	20240110	140300	287688310	15020	15020	15020	15020	2
290	20240110	140200	287658270	15030	15030	15030	15030	0
291	20240110	140100	287658270	15030	15030	15030	15030	0
292	20240110	140000	287658270	15030	15030	15030	15030	0
293	20240110	135900	287658270	15030	15030	15030	15030	0
294	20240110	135800	287658270	15030	15030	15030	15030	0
295	20240110	135700	287658270	15030	15030	15030	15030	1
296	20240110	135600	287643240	15010	15040	15040	15010	529
297	20240110	135500	279700130	15040	15040	15040	15040	0
298	20240110	135400	279700130	15040	15040	15040	15040	0
299	20240110	135300	279700130	15040	15040	15040	15040	0
300	20240110	135200	279700130	15040	15040	15040	15040	0
301	20240110	135100	279700130	15040	15040	15040	15040	14
302	20240110	135000	279489570	15030	15030	15030	15030	0
303	20240110	134900	279489570	15030	15030	15040	15030	65
304	20240110	134800	278512610	15030	15030	15030	15030	16
305	20240110	134700	278272130	15020	15020	15020	15020	75
306	20240110	134600	277145630	15010	15010	15010	15010	30
307	20240110	134500	276695330	15000	15000	15000	15000	12
308	20240110	134400	276515330	15000	15000	15000	15000	11
309	20240110	134300	276350330	15000	15000	15000	15000	131
310	20240110	134200	274385330	14990	14990	14990	14990	1
311	20240110	134100	274370340	15000	14990	15000	14990	1214
312	20240110	134000	256168280	14990	14990	14990	14990	0
313	20240110	133900	256168280	14990	14990	14990	14990	44
314	20240110	133800	255508720	14990	14970	14990	14970	21
315	20240110	133700	255194310	14990	14990	14990	14990	100
316	20240110	133600	253695310	14970	14970	14970	14970	12
317	20240110	133500	253515670	14990	14990	14990	14990	0
318	20240110	133400	253515670	14990	14990	14990	14980	675
319	20240110	133300	243400820	15000	15000	15000	15000	0
320	20240110	133200	243400820	15000	15000	15000	15000	1
321	20240110	133100	243385820	15000	15000	15000	15000	607
322	20240110	133000	234280820	15000	15000	15000	15000	495
323	20240110	132900	226855820	15010	15010	15010	15010	2
324	20240110	132800	226825800	15010	15010	15010	15010	359
325	20240110	132700	221437210	15010	15010	15010	15010	0
326	20240110	132600	221437210	15010	15010	15010	15010	4
327	20240110	132500	221377170	15010	15010	15010	15010	1
328	20240110	132400	221362160	15000	15010	15010	15000	1627
329	20240110	132300	196956860	15010	15010	15010	15010	0
330	20240110	132200	196956860	15010	15010	15010	15010	0
331	20240110	132100	196956860	15010	15010	15010	15010	0
332	20240110	132000	196956860	15010	15010	15010	15010	0
333	20240110	131900	196956860	15010	15010	15010	15010	0
334	20240110	131800	196956860	15010	15020	15030	15010	174
335	20240110	131700	194344970	15040	15040	15040	15040	4
336	20240110	131600	194284810	15040	15040	15040	15040	1
337	20240110	131500	194269770	15040	15040	15040	15040	0
338	20240110	131400	194269770	15040	15040	15040	15040	0
339	20240110	131300	194269770	15040	15040	15040	15040	0
340	20240110	131200	194269770	15040	15040	15040	15040	0
341	20240110	131100	194269770	15040	15040	15040	15040	4
342	20240110	131000	194209610	15020	15020	15020	15020	0
343	20240110	130900	194209610	15020	15020	15020	15020	0
344	20240110	130800	194209610	15020	15020	15020	15020	35
345	20240110	130700	193683910	15020	15020	15020	15020	0
346	20240110	130600	193683910	15020	15020	15020	15020	1
347	20240110	130500	193668890	15010	15010	15010	15010	11
348	20240110	130400	193503780	15040	15040	15040	15040	1
349	20240110	130300	193488740	15000	15000	15000	15000	0
350	20240110	130200	193488740	15000	15000	15000	15000	0
351	20240110	130100	193488740	15000	15000	15000	15000	0
352	20240110	130000	193488740	15000	15040	15040	15000	201
353	20240110	125900	190472140	15020	15020	15020	15020	0
354	20240110	125800	190472140	15020	15020	15020	15020	0
355	20240110	125700	190472140	15020	15030	15030	15020	93
356	20240110	125600	189074460	15050	15050	15050	15040	3
357	20240110	125500	189029320	15010	15010	15010	15010	0
358	20240110	125400	189029320	15010	15020	15020	15010	600
359	20240110	125300	180023210	15050	15050	15050	15050	0
360	20240110	125200	180023210	15050	15050	15050	15050	0
361	20240110	125100	180023210	15050	15050	15050	15050	0
362	20240110	125000	180023210	15050	15050	15050	15050	0
363	20240110	124900	180023210	15050	15050	15050	15050	0
364	20240110	124800	180023210	15050	15050	15050	15050	1
365	20240110	124700	180008160	15010	15010	15010	15010	0
366	20240110	124600	180008160	15010	15010	15010	15010	3
367	20240110	124500	179963130	15050	15050	15050	15050	5
368	20240110	124400	179887880	15050	15050	15050	15050	1
369	20240110	124300	179872830	15050	15050	15050	15050	0
370	20240110	124200	179872830	15050	15040	15050	15040	100
371	20240110	124100	178367850	15040	15040	15040	15040	1
372	20240110	124000	178352810	15010	15010	15010	15010	0
373	20240110	123900	178352810	15010	15010	15010	15010	4
374	20240110	123800	178292770	15020	15020	15020	15020	172
375	20240110	123700	175709330	15020	15020	15020	15020	0
376	20240110	123600	175709330	15020	15020	15020	15020	0
377	20240110	123500	175709330	15020	15020	15020	15020	0
378	20240110	123400	175709330	15020	15020	15020	15020	0
379	20240110	123300	175709330	15020	15020	15020	15020	1
380	20240110	123200	175694310	15050	15050	15050	15050	0
381	20240110	123100	175694310	15050	15050	15050	15050	27
382	20240110	123000	175287960	15050	15050	15050	15050	0
383	20240110	122900	175287960	15050	15050	15050	15050	0
384	20240110	122800	175287960	15050	15050	15050	15050	0
385	20240110	122700	175287960	15050	15050	15050	15050	0
386	20240110	122600	175287960	15050	15050	15050	15050	0
387	20240110	122500	175287960	15050	15050	15050	15050	0
388	20240110	122400	175287960	15050	15050	15050	15050	0
389	20240110	122300	175287960	15050	15050	15050	15050	1
390	20240110	122200	175272910	15050	15050	15050	15050	1
391	20240110	122100	175257860	15010	15010	15010	15010	0
392	20240110	122000	175257860	15010	15010	15010	15010	0
393	20240110	121900	175257860	15010	15010	15010	15010	0
394	20240110	121800	175257860	15010	15020	15020	15010	300
395	20240110	121700	170752070	15050	15050	15050	15050	0
396	20240110	121600	170752070	15050	15050	15050	15050	0
397	20240110	121500	170752070	15050	15050	15050	15050	54
398	20240110	121400	169939370	15050	15050	15050	15050	0
399	20240110	121300	169939370	15050	15050	15050	15050	0
400	20240110	121200	169939370	15050	15040	15050	15040	3
401	20240110	121100	169894240	15050	15050	15050	15050	0
402	20240110	121000	169894240	15050	15050	15050	15050	0
403	20240110	120900	169894240	15050	15050	15050	15050	0
404	20240110	120800	169894240	15050	15050	15050	15050	1
405	20240110	120700	169879190	15050	15050	15050	15050	1
406	20240110	120600	169864140	15050	15050	15050	15050	0
407	20240110	120500	169864140	15050	15050	15050	15050	0
408	20240110	120400	169864140	15050	15050	15050	15050	0
409	20240110	120300	169864140	15050	15050	15050	15050	0
410	20240110	120200	169864140	15050	15020	15050	15020	43
411	20240110	120100	169218250	15020	15020	15020	15020	1
412	20240110	120000	169203230	15020	15020	15020	15020	0
413	20240110	115900	169203230	15020	15020	15020	15020	1
414	20240110	115800	169188210	15020	15020	15020	15020	356
415	20240110	115700	163841090	15020	15040	15050	15020	344
416	20240110	115600	158665870	15020	15020	15020	15020	0
417	20240110	115500	158665870	15020	15020	15050	15020	15
418	20240110	115400	158440540	15050	15050	15050	15050	0
419	20240110	115300	158440540	15050	15050	15050	15050	0
420	20240110	115200	158440540	15050	15050	15050	15050	0
421	20240110	115100	158440540	15050	15050	15050	15050	1
422	20240110	115000	158425490	15050	15050	15050	15050	26
423	20240110	114900	158034190	15050	15050	15050	15050	1
424	20240110	114800	158019140	15050	15050	15050	15050	0
425	20240110	114700	158019140	15050	15050	15050	15050	0
426	20240110	114600	158019140	15050	15050	15050	15050	0
427	20240110	114500	158019140	15050	15050	15050	15050	1
428	20240110	114400	158004090	15050	15050	15050	15050	0
429	20240110	114300	158004090	15050	15050	15050	15050	0
430	20240110	114200	158004090	15050	15050	15050	15050	0
431	20240110	114100	158004090	15050	15050	15050	15050	1
432	20240110	114000	157989040	15020	15020	15050	15020	12
433	20240110	113900	157808770	15050	15020	15050	15020	11
434	20240110	113800	157643520	15020	15020	15020	15020	50
435	20240110	113700	156892520	15050	15050	15050	15050	0
436	20240110	113600	156892520	15050	15050	15050	15050	0
437	20240110	113500	156892520	15050	15020	15050	15020	101
438	20240110	113400	155375470	15010	15010	15010	15010	0
439	20240110	113300	155375470	15010	15010	15010	15010	0
440	20240110	113200	155375470	15010	15010	15010	15010	11
441	20240110	113100	155210360	15050	15030	15050	15010	942
442	20240110	113000	141061690	15050	15050	15050	15050	1
443	20240110	112900	141046640	15050	15050	15050	15050	0
444	20240110	112800	141046640	15050	15050	15050	15050	0
445	20240110	112700	141046640	15050	15050	15050	15050	1
446	20240110	112600	141031590	15050	15050	15050	15050	1
447	20240110	112500	141016540	15050	15050	15050	15050	0
448	20240110	112400	141016540	15050	15050	15050	15050	25
449	20240110	112300	140640290	15030	15030	15030	15030	69
450	20240110	112200	139603220	15030	15030	15030	15030	1
451	20240110	112100	139588190	15030	15030	15030	15030	0
452	20240110	112000	139588190	15030	15030	15030	15030	0
453	20240110	111900	139588190	15030	15030	15030	15030	0
454	20240110	111800	139588190	15030	15030	15030	15030	1
455	20240110	111700	139573160	15030	15030	15030	15030	0
456	20240110	111600	139573160	15030	15030	15030	15030	2
457	20240110	111500	139543100	15030	15030	15030	15030	0
458	20240110	111400	139543100	15030	15030	15030	15030	0
459	20240110	111300	139543100	15030	15030	15030	15030	0
460	20240110	111200	139543100	15030	15030	15030	15030	17
461	20240110	111100	139287590	15030	15030	15030	15030	26
462	20240110	111000	138896810	15020	15020	15020	15020	0
463	20240110	110900	138896810	15020	15020	15020	15020	79
464	20240110	110800	137710230	15030	15020	15030	15020	353
465	20240110	110700	132408160	15020	15020	15020	15020	15
466	20240110	110600	132182860	15020	15020	15020	15020	71
467	20240110	110500	131116440	15020	15020	15020	15020	200
468	20240110	110400	128112440	15020	15020	15020	15020	0
469	20240110	110300	128112440	15020	15020	15020	15020	1
470	20240110	110200	128097420	15020	15020	15020	15020	1
471	20240110	110100	128082400	15020	15020	15020	15020	2
472	20240110	110000	128052360	15020	15020	15020	15020	22
473	20240110	105900	127721920	15020	15020	15020	15020	26
474	20240110	105800	127331400	15020	15020	15020	15020	0
475	20240110	105700	127331400	15020	15020	15020	15020	1
476	20240110	105600	127316380	15010	15020	15020	15010	67
477	20240110	105500	126310700	15020	15020	15020	15020	1
478	20240110	105400	126295680	15020	15030	15030	15020	412
479	20240110	105300	120107420	15030	15030	15030	15030	0
480	20240110	105200	120107420	15030	15030	15030	15030	1
481	20240110	105100	120092390	15020	15020	15020	15020	0
482	20240110	105000	120092390	15020	15020	15020	15020	0
483	20240110	104900	120092390	15020	15030	15030	15020	48
484	20240110	104800	119371110	15030	15030	15030	15030	0
485	20240110	104700	119371110	15030	15030	15030	15030	5
486	20240110	104600	119295960	15030	15030	15030	15030	6
487	20240110	104500	119205780	15030	15030	15030	15030	2
488	20240110	104400	119175720	15030	15030	15030	15030	3
489	20240110	104300	119130630	15030	15030	15030	15030	0
490	20240110	104200	119130630	15030	15030	15030	15030	0
491	20240110	104100	119130630	15030	15030	15030	15030	0
492	20240110	104000	119130630	15030	15030	15030	15030	1
493	20240110	103900	119115600	15030	15030	15030	15030	1
494	20240110	103800	119100570	15020	15020	15020	15020	51
495	20240110	103700	118334550	15030	15030	15030	15030	1
496	20240110	103600	118319520	15030	15030	15030	15030	0
497	20240110	103500	118319520	15030	15030	15030	15030	1
498	20240110	103400	118304490	15030	15030	15030	15030	0
499	20240110	103300	118304490	15030	15030	15030	15030	0
500	20240110	103200	118304490	15030	15030	15030	15030	1
501	20240110	103100	118289460	15030	15030	15030	15030	0
502	20240110	103000	118289460	15030	15030	15030	15030	1
503	20240110	102900	118274430	15030	15030	15030	15030	0
504	20240110	102800	118274430	15030	15030	15030	15030	50
505	20240110	102700	117522930	15090	15090	15090	15090	0
506	20240110	102600	117522930	15090	15030	15090	15030	2
507	20240110	102500	117492810	15020	15020	15020	15020	99
508	20240110	102400	116005830	15030	15030	15030	15030	0
509	20240110	102300	116005830	15030	15030	15030	15030	1
510	20240110	102200	115990800	15030	15030	15030	15030	1
511	20240110	102100	115975770	15030	15040	15040	15030	61
512	20240110	102000	115058930	15030	15030	15030	15030	0
513	20240110	101900	115058930	15030	15040	15040	15030	55
514	20240110	101800	114232230	15040	15040	15040	15040	1
515	20240110	101700	114217190	15050	15060	15060	15050	551
516	20240110	101600	105920200	15030	15030	15030	15030	11
517	20240110	101500	105754870	15030	15030	15030	15030	200
518	20240110	101400	102748870	15030	15030	15030	15030	9
519	20240110	101300	102613600	15030	15030	15030	15030	1
520	20240110	101200	102598570	15030	15030	15030	15030	5
521	20240110	101100	102523420	15030	15030	15030	15030	0
522	20240110	101000	102523420	15030	15030	15030	15030	0
523	20240110	100900	102523420	15030	15030	15030	15030	1
524	20240110	100800	102508390	15020	15020	15020	15020	1
525	20240110	100700	102493370	15030	15030	15030	15030	50
526	20240110	100600	101741870	15030	15030	15030	15030	4
527	20240110	100500	101681750	15030	15030	15030	15030	40
528	20240110	100400	101080550	15030	15030	15030	15030	1
529	20240110	100300	101065520	15030	15030	15030	15030	9
530	20240110	100200	100930250	15030	15030	15030	15030	50
531	20240110	100100	100178750	15030	15030	15030	15030	2
532	20240110	100000	100148690	15020	15020	15030	15020	31
533	20240110	095900	99682780	15020	15030	15030	15020	126
534	20240110	095800	97789550	15040	15040	15040	15040	0
535	20240110	095700	97789550	15040	15040	15040	15040	1
536	20240110	095600	97774510	15040	15040	15040	15040	2
537	20240110	095500	97744430	15040	15030	15040	15030	3
538	20240110	095400	97699330	15050	15050	15050	15050	282
539	20240110	095300	93455230	15090	15040	15090	15040	101
540	20240110	095200	91936140	15040	15040	15090	15040	9
541	20240110	095100	91800680	15040	15030	15040	15030	26
542	20240110	095000	91409890	15020	15040	15040	15020	172
543	20240110	094900	88824470	15040	15040	15040	15040	0
544	20240110	094800	88824470	15040	15040	15040	15040	1
545	20240110	094700	88809430	15040	15040	15040	15040	2
546	20240110	094600	88779350	15040	15040	15040	15040	50
547	20240110	094500	88027350	15050	15090	15090	15050	7
548	20240110	094400	87921910	15060	15060	15100	15040	626
549	20240110	094300	78499650	15060	15040	15060	15040	10
550	20240110	094200	78349230	15040	15040	15040	15040	0
551	20240110	094100	78349230	15040	15030	15040	15030	2
552	20240110	094000	78319160	15040	15020	15040	15020	3
553	20240110	093900	78274080	15000	15030	15030	15000	264
554	20240110	093800	74308710	15030	15030	15030	15030	1
555	20240110	093700	74293680	15040	15030	15040	15030	3
556	20240110	093600	74248580	15020	15020	15020	15020	34
557	20240110	093500	73737900	15050	15030	15050	15000	416
558	20240110	093400	67480170	15000	15000	15000	15000	0
559	20240110	093300	67480170	15000	15010	15010	15000	222
560	20240110	093200	64148890	15000	15030	15030	15000	501
561	20240110	093100	56632430	15030	15030	15030	15030	1
562	20240110	093000	56617400	15030	15030	15030	15030	0
563	20240110	092900	56617400	15030	15030	15030	15030	1
564	20240110	092800	56602370	15030	15030	15030	15030	0
565	20240110	092700	56602370	15030	15030	15030	15030	0
566	20240110	092600	56602370	15030	15000	15030	15000	77
567	20240110	092500	55446880	15000	15010	15010	15000	566
568	20240110	092400	46956870	15010	15010	15010	15010	0
569	20240110	092300	46956870	15010	15010	15010	15010	1
570	20240110	092200	46941860	15010	15000	15010	15000	61
571	20240110	092100	46026840	15000	15000	15000	15000	4
572	20240110	092000	45966840	15000	15000	15000	15000	52
573	20240110	091900	45186840	15000	15010	15010	15000	644
574	20240110	091800	35526810	15010	15010	15010	15010	80
575	20240110	091700	34326010	15030	15030	15030	15030	1
576	20240110	091600	34310980	15010	15010	15010	15010	15
577	20240110	091500	34085830	15010	15020	15020	15000	578
578	20240110	091400	25413030	15030	15030	15030	15030	5
579	20240110	091300	25337880	15020	15070	15070	15020	287
580	20240110	091200	21019590	15090	15040	15090	15040	36
581	20240110	091100	20477740	15010	15010	15010	15010	29
582	20240110	091000	20042450	15010	15020	15020	15010	177
583	20240110	090900	17384440	15030	15070	15090	15030	230
584	20240110	090800	13925130	15090	15090	15090	15080	16
585	20240110	090700	13683730	15090	15090	15090	15090	67
586	20240110	090600	12672700	15090	15100	15100	15090	37
587	20240110	090500	12114350	15100	15100	15100	15100	17
588	20240110	090400	11857650	15100	15100	15100	15100	60
589	20240110	090300	10951650	15100	15120	15120	15100	347
590	20240110	090200	5710710	15120	15120	15120	15120	7
591	20240110	090100	5604870	15140	15140	15140	15140	4
592	20240110	090000	5544310	15140	15150	15150	15100	367