KissMeData/018310/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190400	252694240	16010	16010	16010	16010	540
3	20240104	190300	252694240	16010	16010	16010	16010	0
4	20240104	190200	252694240	16010	16010	16010	16010	0
5	20240104	190100	252694240	16010	16010	16010	16010	0
6	20240104	190000	252694240	16010	16010	16010	16010	0
7	20240104	185900	252694240	16010	16010	16010	16010	0
8	20240104	185800	252694240	16010	16010	16010	16010	0
9	20240104	185700	252694240	16010	16010	16010	16010	0
10	20240104	185600	252694240	16010	16010	16010	16010	0
11	20240104	185500	252694240	16010	16010	16010	16010	0
12	20240104	185400	252694240	16010	16010	16010	16010	0
13	20240104	185300	252694240	16010	16010	16010	16010	0
14	20240104	185200	252694240	16010	16010	16010	16010	0
15	20240104	185100	252694240	16010	16010	16010	16010	0
16	20240104	185000	252694240	16010	16010	16010	16010	0
17	20240104	184900	252694240	16010	16010	16010	16010	0
18	20240104	184800	252694240	16010	16010	16010	16010	0
19	20240104	184700	252694240	16010	16010	16010	16010	0
20	20240104	184600	252694240	16010	16010	16010	16010	0
21	20240104	184500	252694240	16010	16010	16010	16010	0
22	20240104	184400	252694240	16010	16010	16010	16010	0
23	20240104	184300	252694240	16010	16010	16010	16010	0
24	20240104	184200	252694240	16010	16010	16010	16010	0
25	20240104	184100	252694240	16010	16010	16010	16010	0
26	20240104	184000	252694240	16010	16010	16010	16010	0
27	20240104	183900	252694240	16010	16010	16010	16010	0
28	20240104	183800	252694240	16010	16010	16010	16010	0
29	20240104	183700	252694240	16010	16010	16010	16010	0
30	20240104	183600	252694240	16010	16010	16010	16010	0
31	20240104	183500	252694240	16010	16010	16010	16010	0
32	20240104	183400	252694240	16010	16010	16010	16010	540
33	20240104	183300	252694240	16010	16010	16010	16010	0
34	20240104	183200	252694240	16010	16010	16010	16010	0
35	20240104	183100	252694240	16010	16010	16010	16010	0
36	20240104	183000	252694240	16010	16010	16010	16010	0
37	20240104	182900	252694240	16010	16010	16010	16010	0
38	20240104	182800	252694240	16010	16010	16010	16010	0
39	20240104	182700	252694240	16010	16010	16010	16010	0
40	20240104	182600	252694240	16010	16010	16010	16010	0
41	20240104	182500	252694240	16010	16010	16010	16010	0
42	20240104	182400	252694240	16010	16010	16010	16010	0
43	20240104	182300	252694240	16010	16010	16010	16010	0
44	20240104	182200	252694240	16010	16010	16010	16010	0
45	20240104	182100	252694240	16010	16010	16010	16010	0
46	20240104	182000	252694240	16010	16010	16010	16010	0
47	20240104	181900	252694240	16010	16010	16010	16010	0
48	20240104	181800	252694240	16010	16010	16010	16010	0
49	20240104	181700	252694240	16010	16010	16010	16010	0
50	20240104	181600	252694240	16010	16010	16010	16010	0
51	20240104	181500	252694240	16010	16010	16010	16010	0
52	20240104	181400	252694240	16010	16010	16010	16010	0
53	20240104	181300	252694240	16010	16010	16010	16010	0
54	20240104	181200	252694240	16010	16010	16010	16010	0
55	20240104	181100	252694240	16010	16010	16010	16010	0
56	20240104	181000	252694240	16010	16010	16010	16010	0
57	20240104	180900	252694240	16010	16010	16010	16010	0
58	20240104	180800	252694240	16010	16010	16010	16010	0
59	20240104	180700	252694240	16010	16010	16010	16010	0
60	20240104	180600	252694240	16010	16010	16010	16010	0
61	20240104	180500	252694240	16010	16010	16010	16010	0
62	20240104	180400	252694240	16010	16010	16010	16010	540
63	20240104	180300	252694240	16010	16010	16010	16010	0
64	20240104	180200	252694240	16010	16010	16010	16010	0
65	20240104	180100	252694240	16010	16010	16010	16010	0
66	20240104	180000	252694240	16010	16010	16010	16010	0
67	20240104	175900	252694240	16010	16010	16010	16010	0
68	20240104	175800	252694240	16010	16010	16010	16010	0
69	20240104	175700	252694240	16010	16010	16010	16010	0
70	20240104	175600	252694240	16010	16010	16010	16010	0
71	20240104	175500	252694240	16010	16010	16010	16010	0
72	20240104	175400	252694240	16010	16010	16010	16010	0
73	20240104	175300	252694240	16010	16010	16010	16010	0
74	20240104	175200	252694240	16010	16010	16010	16010	0
75	20240104	175100	252694240	16010	16010	16010	16010	0
76	20240104	175000	252694240	16010	16010	16010	16010	0
77	20240104	174900	252694240	16010	16010	16010	16010	0
78	20240104	174800	252694240	16010	16010	16010	16010	0
79	20240104	174700	252694240	16010	16010	16010	16010	0
80	20240104	174600	252694240	16010	16010	16010	16010	0
81	20240104	174500	252694240	16010	16010	16010	16010	0
82	20240104	174400	252694240	16010	16010	16010	16010	0
83	20240104	174300	252694240	16010	16010	16010	16010	0
84	20240104	174200	252694240	16010	16010	16010	16010	0
85	20240104	174100	252694240	16010	16010	16010	16010	0
86	20240104	174000	252694240	16010	16010	16010	16010	0
87	20240104	173900	252694240	16010	16010	16010	16010	0
88	20240104	173800	252694240	16010	16010	16010	16010	0
89	20240104	173700	252694240	16010	16010	16010	16010	0
90	20240104	173600	252694240	16010	16010	16010	16010	0
91	20240104	173500	252694240	16010	16010	16010	16010	0
92	20240104	173400	252694240	16010	16010	16010	16010	540
93	20240104	173300	252694240	16010	16010	16010	16010	0
94	20240104	173200	252694240	16010	16010	16010	16010	0
95	20240104	173100	252694240	16010	16010	16010	16010	0
96	20240104	173000	252694240	16010	16010	16010	16010	0
97	20240104	172900	252694240	16010	16010	16010	16010	0
98	20240104	172800	252694240	16010	16010	16010	16010	0
99	20240104	172700	252694240	16010	16010	16010	16010	0
100	20240104	172600	252694240	16010	16010	16010	16010	0
101	20240104	172500	252694240	16010	16010	16010	16010	0
102	20240104	172400	252694240	16010	16010	16010	16010	0
103	20240104	172300	252694240	16010	16010	16010	16010	0
104	20240104	172200	252694240	16010	16010	16010	16010	0
105	20240104	172100	252694240	16010	16010	16010	16010	0
106	20240104	172000	252694240	16010	16010	16010	16010	0
107	20240104	171900	252694240	16010	16010	16010	16010	0
108	20240104	171800	252694240	16010	16010	16010	16010	0
109	20240104	171700	252694240	16010	16010	16010	16010	0
110	20240104	171600	252694240	16010	16010	16010	16010	0
111	20240104	171500	252694240	16010	16010	16010	16010	0
112	20240104	171400	252694240	16010	16010	16010	16010	0
113	20240104	171300	252694240	16010	16010	16010	16010	0
114	20240104	171200	252694240	16010	16010	16010	16010	0
115	20240104	171100	252694240	16010	16010	16010	16010	0
116	20240104	171000	252694240	16010	16010	16010	16010	0
117	20240104	170900	252694240	16010	16010	16010	16010	0
118	20240104	170800	252694240	16010	16010	16010	16010	0
119	20240104	170700	252694240	16010	16010	16010	16010	0
120	20240104	170600	252694240	16010	16010	16010	16010	0
121	20240104	170500	252694240	16010	16010	16010	16010	0
122	20240104	170400	252694240	16010	16010	16010	16010	540
123	20240104	170300	252694240	16010	16010	16010	16010	0
124	20240104	170200	252694240	16010	16010	16010	16010	0
125	20240104	170100	252694240	16010	16010	16010	16010	0
126	20240104	170000	252694240	16010	16010	16010	16010	0
127	20240104	165900	252694240	16010	16010	16010	16010	0
128	20240104	165800	252694240	16010	16010	16010	16010	0
129	20240104	165700	252694240	16010	16010	16010	16010	0
130	20240104	165600	252694240	16010	16010	16010	16010	0
131	20240104	165500	252694240	16010	16010	16010	16010	0
132	20240104	165400	252694240	16010	16010	16010	16010	0
133	20240104	165300	252694240	16010	16010	16010	16010	0
134	20240104	165200	252694240	16010	16010	16010	16010	0
135	20240104	165100	252694240	16010	16010	16010	16010	0
136	20240104	165000	252694240	16010	16010	16010	16010	0
137	20240104	164900	252694240	16010	16010	16010	16010	0
138	20240104	164800	252694240	16010	16010	16010	16010	0
139	20240104	164700	252694240	16010	16010	16010	16010	0
140	20240104	164600	252694240	16010	16010	16010	16010	0
141	20240104	164500	252694240	16010	16010	16010	16010	0
142	20240104	164400	252694240	16010	16010	16010	16010	0
143	20240104	164300	252694240	16010	16010	16010	16010	0
144	20240104	164200	252694240	16010	16010	16010	16010	0
145	20240104	164100	252694240	16010	16010	16010	16010	0
146	20240104	164000	252694240	16010	16010	16010	16010	0
147	20240104	163900	252694240	16010	16010	16010	16010	0
148	20240104	163800	252694240	16010	16010	16010	16010	0
149	20240104	163700	252694240	16010	16010	16010	16010	0
150	20240104	163600	252694240	16010	16010	16010	16010	0
151	20240104	163500	252694240	16010	16010	16010	16010	0
152	20240104	163400	252694240	16010	16010	16010	16010	540
153	20240104	163300	252694240	16010	16010	16010	16010	0
154	20240104	163200	252694240	16010	16010	16010	16010	0
155	20240104	163100	252694240	16010	16010	16010	16010	0
156	20240104	163000	252694240	16010	16010	16010	16010	0
157	20240104	162900	252694240	16010	16010	16010	16010	0
158	20240104	162800	252694240	16010	16010	16010	16010	0
159	20240104	162700	252694240	16010	16010	16010	16010	0
160	20240104	162600	252694240	16010	16010	16010	16010	0
161	20240104	162500	252694240	16010	16010	16010	16010	0
162	20240104	162400	252694240	16010	16010	16010	16010	0
163	20240104	162300	252694240	16010	16010	16010	16010	0
164	20240104	162200	252694240	16010	16010	16010	16010	0
165	20240104	162100	252694240	16010	16010	16010	16010	0
166	20240104	162000	252694240	16010	16010	16010	16010	0
167	20240104	161900	252694240	16010	16010	16010	16010	0
168	20240104	161800	252694240	16010	16010	16010	16010	0
169	20240104	161700	252694240	16010	16010	16010	16010	0
170	20240104	161600	252694240	16010	16010	16010	16010	0
171	20240104	161500	252694240	16010	16010	16010	16010	0
172	20240104	161400	252694240	16010	16010	16010	16010	0
173	20240104	161300	252694240	16010	16010	16010	16010	0
174	20240104	161200	252694240	16010	16010	16010	16010	0
175	20240104	161100	252694240	16010	16010	16010	16010	0
176	20240104	161000	252694240	16010	16010	16010	16010	0
177	20240104	160900	252694240	16010	16010	16010	16010	0
178	20240104	160800	252694240	16010	16010	16010	16010	0
179	20240104	160700	252694240	16010	16010	16010	16010	0
180	20240104	160600	252694240	16010	16010	16010	16010	0
181	20240104	160500	252694240	16010	16010	16010	16010	0
182	20240104	160400	252694240	16010	16010	16010	16010	540
183	20240104	160300	252694240	16010	16010	16010	16010	0
184	20240104	160200	252694240	16010	16010	16010	16010	0
185	20240104	160100	252694240	16010	16010	16010	16010	0
186	20240104	160000	252694240	16010	16010	16010	16010	0
187	20240104	155900	252694240	16010	16010	16010	16010	0
188	20240104	155800	252694240	16010	16010	16010	16010	0
189	20240104	155700	252694240	16010	16010	16010	16010	0
190	20240104	155600	252694240	16010	16010	16010	16010	0
191	20240104	155500	252694240	16010	16010	16010	16010	0
192	20240104	155400	252694240	16010	16010	16010	16010	0
193	20240104	155300	252694240	16010	16010	16010	16010	0
194	20240104	155200	252694240	16010	16010	16010	16010	0
195	20240104	155100	252694240	16010	16010	16010	16010	0
196	20240104	155000	252694240	16010	16010	16010	16010	0
197	20240104	154900	252694240	16010	16010	16010	16010	0
198	20240104	154800	252694240	16010	16010	16010	16010	0
199	20240104	154700	252694240	16010	16010	16010	16010	0
200	20240104	154600	252694240	16010	16010	16010	16010	0
201	20240104	154500	252694240	16010	16010	16010	16010	0
202	20240104	154400	252694240	16010	16010	16010	16010	0
203	20240104	154300	252694240	16010	16010	16010	16010	0
204	20240104	154200	252694240	16010	16010	16010	16010	0
205	20240104	154100	252694240	16010	16010	16010	16010	0
206	20240104	154000	252694240	16010	16010	16010	16010	0
207	20240104	153900	252694240	16010	16010	16010	16010	0
208	20240104	153800	252694240	16010	16010	16010	16010	0
209	20240104	153700	252694240	16010	16010	16010	16010	0
210	20240104	153600	252694240	16010	16010	16010	16010	0
211	20240104	153500	252694240	16010	16010	16010	16010	0
212	20240104	153400	252694240	16010	16010	16010	16010	540
213	20240104	153300	252694240	16010	16010	16010	16010	0
214	20240104	153200	252694240	16010	16010	16010	16010	0
215	20240104	153100	252694240	16010	16010	16010	16010	0
216	20240104	153000	252694240	16010	16010	16010	16010	540
217	20240104	152900	244048840	15970	15970	15970	15970	0
218	20240104	152800	244048840	15970	15970	15970	15970	0
219	20240104	152700	244048840	15970	15970	15970	15970	0
220	20240104	152600	244048840	15970	15970	15970	15970	0
221	20240104	152500	244048840	15970	15970	15970	15970	0
222	20240104	152400	244048840	15970	15970	15970	15970	0
223	20240104	152300	244048840	15970	15970	15970	15970	0
224	20240104	152200	244048840	15970	15970	15970	15970	0
225	20240104	152100	244048840	15970	15970	15970	15970	0
226	20240104	152000	244048840	15970	15970	15970	15970	0
227	20240104	151900	244048840	15970	15970	15970	15970	8
228	20240104	151800	243921080	15960	15960	15960	15960	0
229	20240104	151700	243921080	15960	15950	15960	15950	282
230	20240104	151600	239422870	15940	15940	15940	15940	0
231	20240104	151500	239422870	15940	15940	15940	15940	17
232	20240104	151400	239151890	15940	15930	15940	15930	261
233	20240104	151300	234991560	15930	15930	15930	15930	0
234	20240104	151200	234991560	15930	15930	15930	15930	182
235	20240104	151100	232092300	15930	15930	15930	15930	0
236	20240104	151000	232092300	15930	15930	15930	15930	0
237	20240104	150900	232092300	15930	15930	15930	15930	2
238	20240104	150800	232060440	15930	15930	15930	15930	0
239	20240104	150700	232060440	15930	15930	15930	15930	0
240	20240104	150600	232060440	15930	15930	15930	15930	0
241	20240104	150500	232060440	15930	15930	15930	15930	0
242	20240104	150400	232060440	15930	15930	15930	15930	2
243	20240104	150300	232028580	15900	15900	15900	15900	0
244	20240104	150200	232028580	15900	15910	15910	15900	79
245	20240104	150100	230772460	15900	15900	15900	15900	0
246	20240104	150000	230772460	15900	15900	15900	15900	1
247	20240104	145900	230756560	15940	15940	15940	15940	0
248	20240104	145800	230756560	15940	15940	15940	15940	50
249	20240104	145700	229959560	15940	15940	15940	15940	0
250	20240104	145600	229959560	15940	15940	15940	15940	0
251	20240104	145500	229959560	15940	15940	15940	15940	0
252	20240104	145400	229959560	15940	15940	15940	15940	8
253	20240104	145300	229832040	15940	15940	15940	15940	0
254	20240104	145200	229832040	15940	15940	15940	15940	0
255	20240104	145100	229832040	15940	15940	15940	15940	0
256	20240104	145000	229832040	15940	15940	15940	15940	0
257	20240104	144900	229832040	15940	15940	15940	15940	6
258	20240104	144800	229736400	15900	15900	15900	15900	0
259	20240104	144700	229736400	15900	15900	15900	15900	0
260	20240104	144600	229736400	15900	15900	15900	15900	0
261	20240104	144500	229736400	15900	15900	15900	15900	0
262	20240104	144400	229736400	15900	15900	15900	15900	0
263	20240104	144300	229736400	15900	15900	15900	15900	0
264	20240104	144200	229736400	15900	15900	15900	15900	0
265	20240104	144100	229736400	15900	15940	15940	15900	2050
266	20240104	144000	197116790	15930	15930	15930	15930	100
267	20240104	143900	195523790	15930	15930	15930	15930	2
268	20240104	143800	195491930	15930	15930	15930	15930	0
269	20240104	143700	195491930	15930	15930	15930	15930	4
270	20240104	143600	195428210	15920	15920	15920	15920	0
271	20240104	143500	195428210	15920	15920	15920	15920	0
272	20240104	143400	195428210	15920	15920	15920	15920	100
273	20240104	143300	193836210	15920	15920	15920	15920	100
274	20240104	143200	192244210	15920	15920	15920	15920	0
275	20240104	143100	192244210	15920	15920	15920	15920	0
276	20240104	143000	192244210	15920	15920	15920	15920	0
277	20240104	142900	192244210	15920	15920	15920	15920	18
278	20240104	142800	191957650	15920	15920	15920	15920	10
279	20240104	142700	191798450	15920	15920	15920	15920	10
280	20240104	142600	191639250	15930	15930	15930	15930	13
281	20240104	142500	191432160	15930	15930	15930	15930	180
282	20240104	142400	188564760	15930	15930	15930	15930	10
283	20240104	142300	188405460	15930	15930	15930	15930	10
284	20240104	142200	188246160	15930	15930	15930	15930	10
285	20240104	142100	188086860	15930	15930	15930	15930	10
286	20240104	142000	187927560	15940	15940	15940	15940	2
287	20240104	141900	187895680	15930	15930	15930	15930	10
288	20240104	141800	187736380	15950	15950	15950	15930	112
289	20240104	141700	185950200	15930	15950	15950	15930	748
290	20240104	141600	174029200	15950	15960	15960	15950	368
291	20240104	141500	168158560	15960	15960	15960	15960	10
292	20240104	141400	167998960	15960	15960	15960	15960	10
293	20240104	141300	167839360	15960	15960	15960	15960	20
294	20240104	141200	167520160	15960	15960	15960	15960	10
295	20240104	141100	167360560	15960	15960	15960	15960	10
296	20240104	141000	167200960	15960	15960	15960	15960	10
297	20240104	140900	167041360	15960	15960	15960	15960	10
298	20240104	140800	166881760	15960	15960	15960	15960	10
299	20240104	140700	166722160	15960	15960	15960	15960	10
300	20240104	140600	166562560	15960	15960	15960	15960	10
301	20240104	140500	166402960	15960	15960	15960	15960	10
302	20240104	140400	166243360	15960	15960	15960	15960	10
303	20240104	140300	166083760	15960	15960	15960	15960	10
304	20240104	140200	165924160	15960	15960	15960	15960	10
305	20240104	140100	165764560	15960	15960	15960	15960	10
306	20240104	140000	165604960	15960	15960	15960	15960	10
307	20240104	135900	165445360	15960	15970	15970	15960	12
308	20240104	135800	165253820	15960	15960	15960	15960	10
309	20240104	135700	165094220	15960	15960	15960	15960	20
310	20240104	135600	164775020	15960	15960	15960	15960	10
311	20240104	135500	164615420	15970	15960	15970	15960	11
312	20240104	135400	164439850	15960	15960	15960	15960	10
313	20240104	135300	164280250	15970	15960	15970	15960	12
314	20240104	135200	164088710	15960	15960	15960	15960	10
315	20240104	135100	163929110	15960	15970	15970	15960	60
316	20240104	135000	162971010	15960	15960	15960	15960	10
317	20240104	134900	162811410	15960	15960	15960	15960	10
318	20240104	134800	162651810	15960	15960	15960	15960	10
319	20240104	134700	162492210	15960	15970	15970	15960	11
320	20240104	134600	162316640	15960	15960	15960	15960	10
321	20240104	134500	162157040	15960	15960	15960	15960	10
322	20240104	134400	161997440	15960	15960	15960	15960	10
323	20240104	134300	161837840	15960	15960	15960	15960	10
324	20240104	134200	161678240	15960	15960	15960	15960	10
325	20240104	134100	161518640	15960	15960	15960	15960	20
326	20240104	134000	161199440	15960	15960	15960	15960	10
327	20240104	133900	161039840	15960	15960	15960	15960	10
328	20240104	133800	160880240	15960	15960	15960	15960	10
329	20240104	133700	160720640	15960	15960	15960	15960	11
330	20240104	133600	160545080	15960	15960	15960	15960	32
331	20240104	133500	160034360	15970	15970	15970	15970	9
332	20240104	133400	159890630	15970	15970	15970	15970	168
333	20240104	133300	157207670	15970	15970	15970	15970	10
334	20240104	133200	157047970	15970	15970	15970	15970	10
335	20240104	133100	156888270	15970	15970	15970	15970	10
336	20240104	133000	156728570	15970	15970	15970	15970	10
337	20240104	132900	156568870	15970	15970	15970	15970	10
338	20240104	132800	156409170	15970	15970	15970	15970	10
339	20240104	132700	156249470	15970	15970	15970	15970	10
340	20240104	132600	156089770	15970	15970	15970	15970	10
341	20240104	132500	155930070	15970	15970	15970	15970	20
342	20240104	132400	155610670	15970	15970	15970	15970	10
343	20240104	132300	155450970	15970	15970	15970	15970	10
344	20240104	132200	155291270	15970	15970	15970	15970	10
345	20240104	132100	155131570	15980	15980	15980	15980	100
346	20240104	132000	153533570	15970	15970	15970	15970	10
347	20240104	131900	153373870	15970	15970	15970	15970	10
348	20240104	131800	153214170	15970	15970	16000	15970	21
349	20240104	131700	152878740	15970	15970	15970	15970	10
350	20240104	131600	152719040	15990	15970	15990	15970	54
351	20240104	131500	151855780	15970	15970	15970	15970	10
352	20240104	131400	151696080	15970	15970	15970	15970	10
353	20240104	131300	151536380	15970	15970	15970	15970	10
354	20240104	131200	151376680	15970	15970	15970	15970	10
355	20240104	131100	151216980	15960	15970	15970	15960	360
356	20240104	131000	145469150	15970	15970	15970	15970	10
357	20240104	130900	145309450	15970	15970	15970	15970	29
358	20240104	130800	144846320	15970	15970	15970	15970	30
359	20240104	130700	144367220	15970	15970	15970	15970	10
360	20240104	130600	144207520	15970	15970	15970	15970	10
361	20240104	130500	144047820	15970	15970	15970	15970	10
362	20240104	130400	143888120	15960	15960	15960	15960	10
363	20240104	130300	143728520	15970	15970	15970	15970	10
364	20240104	130200	143568820	15960	15960	15960	15960	10
365	20240104	130100	143409220	15970	15970	15970	15970	10
366	20240104	130000	143249520	15980	15980	15980	15960	141
367	20240104	125900	140996560	15960	15960	15960	15960	10
368	20240104	125800	140836960	15980	15980	15980	15980	1
369	20240104	125700	140820980	15960	15970	15970	15960	136
370	20240104	125600	138649160	15960	15960	15960	15960	10
371	20240104	125500	138489560	15970	15970	15970	15970	122
372	20240104	125400	136541220	15970	15970	15970	15970	0
373	20240104	125300	136541220	15970	15970	15970	15970	0
374	20240104	125200	136541220	15970	15970	15970	15970	0
375	20240104	125100	136541220	15970	15970	15970	15970	0
376	20240104	125000	136541220	15970	15970	15970	15970	127
377	20240104	124900	134513030	15980	15980	15980	15980	126
378	20240104	124800	132499550	15980	16000	16000	15980	370
379	20240104	124700	126583260	15990	15990	15990	15990	249
380	20240104	124600	122601750	15990	15990	15990	15990	0
381	20240104	124500	122601750	15990	15990	15990	15990	0
382	20240104	124400	122601750	15990	15990	15990	15990	0
383	20240104	124300	122601750	15990	15990	15990	15990	0
384	20240104	124200	122601750	15990	15990	15990	15990	0
385	20240104	124100	122601750	15990	15990	15990	15990	0
386	20240104	124000	122601750	15990	15990	15990	15990	0
387	20240104	123900	122601750	15990	15990	15990	15990	0
388	20240104	123800	122601750	15990	15990	15990	15990	1
389	20240104	123700	122585760	15990	15990	15990	15990	0
390	20240104	123600	122585760	15990	15990	15990	15990	0
391	20240104	123500	122585760	15990	15990	15990	15990	0
392	20240104	123400	122585760	15990	15990	15990	15990	0
393	20240104	123300	122585760	15990	15990	15990	15990	0
394	20240104	123200	122585760	15990	15990	15990	15990	0
395	20240104	123100	122585760	15990	15990	15990	15990	0
396	20240104	123000	122585760	15990	15990	15990	15990	2
397	20240104	122900	122553780	15990	15990	15990	15990	0
398	20240104	122800	122553780	15990	15990	15990	15990	0
399	20240104	122700	122553780	15990	15990	15990	15990	0
400	20240104	122600	122553780	15990	15990	15990	15990	0
401	20240104	122500	122553780	15990	15990	15990	15990	5
402	20240104	122400	122473830	15950	15950	15950	15950	0
403	20240104	122300	122473830	15950	15950	15950	15950	0
404	20240104	122200	122473830	15950	15950	15950	15950	0
405	20240104	122100	122473830	15950	15950	15950	15950	0
406	20240104	122000	122473830	15950	15950	15950	15950	6
407	20240104	121900	122378130	15950	15950	15950	15950	0
408	20240104	121800	122378130	15950	15950	15950	15950	75
409	20240104	121700	121181880	15940	15940	15940	15940	132
410	20240104	121600	119077800	15930	15930	15930	15930	0
411	20240104	121500	119077800	15930	15930	15930	15930	0
412	20240104	121400	119077800	15930	15930	15930	15930	5
413	20240104	121300	118998150	15940	15940	15940	15940	13
414	20240104	121200	118790930	15940	15940	15940	15940	336
415	20240104	121100	113435090	15930	15930	15930	15930	189
416	20240104	121000	110424320	15940	15940	15940	15940	0
417	20240104	120900	110424320	15940	15940	15940	15940	50
418	20240104	120800	109627320	15940	15940	15940	15940	200
419	20240104	120700	106439320	15940	15940	15940	15940	0
420	20240104	120600	106439320	15940	15940	15940	15940	0
421	20240104	120500	106439320	15940	15940	15940	15940	0
422	20240104	120400	106439320	15940	15940	15940	15940	1
423	20240104	120300	106423380	15940	15940	15940	15940	0
424	20240104	120200	106423380	15940	15940	15940	15940	0
425	20240104	120100	106423380	15940	15940	15940	15940	0
426	20240104	120000	106423380	15940	15940	15940	15940	150
427	20240104	115900	104032380	15900	15920	15920	15900	1000
428	20240104	115800	88125840	15930	15980	15980	15930	257
429	20240104	115700	84030440	15940	15940	15940	15940	2
430	20240104	115600	83998560	15940	15940	15940	15940	0
431	20240104	115500	83998560	15940	15940	15940	15940	0
432	20240104	115400	83998560	15940	15940	15940	15940	62
433	20240104	115300	83010280	15930	15930	15930	15930	0
434	20240104	115200	83010280	15930	15930	15930	15930	0
435	20240104	115100	83010280	15930	15940	15940	15930	45
436	20240104	115000	82293380	15940	15940	15940	15940	0
437	20240104	114900	82293380	15940	15940	15940	15940	0
438	20240104	114800	82293380	15940	15940	15940	15940	69
439	20240104	114700	81193520	15940	15940	15940	15940	5
440	20240104	114600	81113820	15940	15940	15940	15940	177
441	20240104	114500	78292440	15980	15980	15980	15980	1
442	20240104	114400	78276460	15950	15950	15950	15950	134
443	20240104	114300	76139160	15960	15970	15970	15960	185
444	20240104	114200	73186490	15970	15970	15970	15970	0
445	20240104	114100	73186490	15970	15970	15970	15970	0
446	20240104	114000	73186490	15970	15980	15980	15970	155
447	20240104	113900	70711120	15990	15990	15990	15990	0
448	20240104	113800	70711120	15990	15990	15990	15990	0
449	20240104	113700	70711120	15990	15990	15990	15990	0
450	20240104	113600	70711120	15990	15990	15990	15990	0
451	20240104	113500	70711120	15990	15990	15990	15990	0
452	20240104	113400	70711120	15990	15990	15990	15990	0
453	20240104	113300	70711120	15990	15990	15990	15990	0
454	20240104	113200	70711120	15990	15990	15990	15990	0
455	20240104	113100	70711120	15990	15990	15990	15990	1
456	20240104	113000	70695130	15990	15990	15990	15990	1
457	20240104	112900	70679140	15990	15990	15990	15990	0
458	20240104	112800	70679140	15990	15990	15990	15990	0
459	20240104	112700	70679140	15990	15990	15990	15990	0
460	20240104	112600	70679140	15990	15990	15990	15990	1
461	20240104	112500	70663150	15990	15990	15990	15990	1
462	20240104	112400	70647160	15990	15990	15990	15990	101
463	20240104	112300	69032170	15990	15990	15990	15990	1
464	20240104	112200	69016180	16000	16000	16000	16000	0
465	20240104	112100	69016180	16000	16000	16000	16000	0
466	20240104	112000	69016180	16000	16000	16000	16000	0
467	20240104	111900	69016180	16000	16000	16000	16000	0
468	20240104	111800	69016180	16000	16000	16000	16000	0
469	20240104	111700	69016180	16000	16000	16000	16000	0
470	20240104	111600	69016180	16000	16000	16000	16000	0
471	20240104	111500	69016180	16000	16000	16000	16000	0
472	20240104	111400	69016180	16000	16000	16000	16000	0
473	20240104	111300	69016180	16000	16000	16000	16000	0
474	20240104	111200	69016180	16000	16000	16000	16000	9
475	20240104	111100	68872180	16000	16000	16000	16000	1
476	20240104	111000	68856180	16000	16000	16000	16000	0
477	20240104	110900	68856180	16000	16000	16000	16000	0
478	20240104	110800	68856180	16000	16000	16000	16000	0
479	20240104	110700	68856180	16000	16000	16000	16000	0
480	20240104	110600	68856180	16000	16000	16000	16000	0
481	20240104	110500	68856180	16000	16000	16000	16000	0
482	20240104	110400	68856180	16000	16000	16000	16000	0
483	20240104	110300	68856180	16000	16000	16000	16000	0
484	20240104	110200	68856180	16000	16000	16000	16000	2
485	20240104	110100	68824180	16000	16000	16000	16000	1
486	20240104	110000	68808180	16000	16000	16000	16000	0
487	20240104	105900	68808180	16000	16000	16000	16000	0
488	20240104	105800	68808180	16000	16000	16000	16000	0
489	20240104	105700	68808180	16000	16000	16000	16000	0
490	20240104	105600	68808180	16000	16000	16000	16000	0
491	20240104	105500	68808180	16000	16000	16000	16000	0
492	20240104	105400	68808180	16000	16000	16000	16000	0
493	20240104	105300	68808180	16000	16000	16000	15960	310
494	20240104	105200	63854580	15970	15970	15970	15970	16
495	20240104	105100	63599060	15980	15980	15980	15980	0
496	20240104	105000	63599060	15980	15980	15980	15980	0
497	20240104	104900	63599060	15980	15980	15980	15980	10
498	20240104	104800	63439260	15980	16000	16000	15980	278
499	20240104	104700	58993420	16000	16000	16000	16000	0
500	20240104	104600	58993420	16000	16000	16000	16000	562
501	20240104	104500	50001420	16020	16020	16020	16020	0
502	20240104	104400	50001420	16020	16020	16020	16020	0
503	20240104	104300	50001420	16020	16020	16020	16020	125
504	20240104	104200	47998920	16040	16040	16040	16040	250
505	20240104	104100	43988920	16000	16000	16000	16000	0
506	20240104	104000	43988920	16000	16000	16000	16000	0
507	20240104	103900	43988920	16000	16000	16000	16000	0
508	20240104	103800	43988920	16000	16000	16000	16000	0
509	20240104	103700	43988920	16000	16000	16000	16000	0
510	20240104	103600	43988920	16000	16000	16000	16000	0
511	20240104	103500	43988920	16000	16000	16000	16000	0
512	20240104	103400	43988920	16000	16000	16000	16000	0
513	20240104	103300	43988920	16000	16000	16000	16000	0
514	20240104	103200	43988920	16000	16020	16020	16000	400
515	20240104	103100	37588230	16020	16020	16020	16020	0
516	20240104	103000	37588230	16020	16020	16020	16020	0
517	20240104	102900	37588230	16020	16020	16020	16020	8
518	20240104	102800	37460070	16030	16030	16030	16030	0
519	20240104	102700	37460070	16030	16030	16030	16030	0
520	20240104	102600	37460070	16030	16030	16030	16030	0
521	20240104	102500	37460070	16030	16030	16030	16030	0
522	20240104	102400	37460070	16030	16040	16040	16030	14
523	20240104	102300	37235620	16010	16010	16010	16010	0
524	20240104	102200	37235620	16010	16010	16010	16010	0
525	20240104	102100	37235620	16010	16010	16010	16010	0
526	20240104	102000	37235620	16010	16010	16010	16010	0
527	20240104	101900	37235620	16010	16010	16010	16010	0
528	20240104	101800	37235620	16010	16010	16010	16010	0
529	20240104	101700	37235620	16010	16010	16010	16010	0
530	20240104	101600	37235620	16010	16010	16010	16010	0
531	20240104	101500	37235620	16010	16010	16010	16010	9
532	20240104	101400	37091530	16010	16030	16030	16010	302
533	20240104	101300	32253830	16040	16050	16050	16040	252
534	20240104	101200	28210500	16050	16050	16050	16050	0
535	20240104	101100	28210500	16050	16050	16050	16050	0
536	20240104	101000	28210500	16050	16060	16060	16050	141
537	20240104	100900	25947300	16090	16090	16090	16090	0
538	20240104	100800	25947300	16090	16090	16090	16090	0
539	20240104	100700	25947300	16090	16090	16090	16090	10
540	20240104	100600	25786400	16030	16030	16030	16030	0
541	20240104	100500	25786400	16030	16030	16030	16030	33
542	20240104	100400	25257410	16090	16050	16090	16050	160
543	20240104	100300	22689370	16050	16050	16050	16050	0
544	20240104	100200	22689370	16050	16050	16050	16050	0
545	20240104	100100	22689370	16050	16050	16050	16050	0
546	20240104	100000	22689370	16050	16050	16050	16050	1
547	20240104	095900	22673320	16050	16020	16050	16020	273
548	20240104	095800	18299800	16020	16020	16020	16020	0
549	20240104	095700	18299800	16020	16020	16020	16020	1
550	20240104	095600	18283780	16020	16020	16020	16020	0
551	20240104	095500	18283780	16020	16020	16020	16020	0
552	20240104	095400	18283780	16020	16020	16020	16020	0
553	20240104	095300	18283780	16020	16020	16020	16020	0
554	20240104	095200	18283780	16020	16020	16020	16020	0
555	20240104	095100	18283780	16020	16020	16020	16020	0
556	20240104	095000	18283780	16020	16020	16020	16020	0
557	20240104	094900	18283780	16020	16020	16020	16010	276
558	20240104	094800	13863390	16020	16020	16020	16020	0
559	20240104	094700	13863390	16020	16020	16020	16020	0
560	20240104	094600	13863390	16020	16030	16030	16020	2
561	20240104	094500	13831340	16020	16020	16020	16020	0
562	20240104	094400	13831340	16020	16020	16020	16020	1
563	20240104	094300	13815320	16010	16010	16010	16010	0
564	20240104	094200	13815320	16010	16010	16010	16010	0
565	20240104	094100	13815320	16010	16010	16010	16010	0
566	20240104	094000	13815320	16010	16010	16010	16010	0
567	20240104	093900	13815320	16010	16010	16010	16010	0
568	20240104	093800	13815320	16010	16010	16010	16010	0
569	20240104	093700	13815320	16010	16010	16010	16010	47
570	20240104	093600	13062850	16010	16010	16010	16010	0
571	20240104	093500	13062850	16010	16010	16010	16010	0
572	20240104	093400	13062850	16010	16010	16010	16010	0
573	20240104	093300	13062850	16010	16010	16010	16010	0
574	20240104	093200	13062850	16010	16030	16030	16010	300
575	20240104	093100	8257890	16020	16020	16020	16020	0
576	20240104	093000	8257890	16020	16020	16020	16020	0
577	20240104	092900	8257890	16020	16020	16020	16020	0
578	20240104	092800	8257890	16020	16020	16020	16020	0
579	20240104	092700	8257890	16020	16020	16020	16020	0
580	20240104	092600	8257890	16020	16020	16020	16020	0
581	20240104	092500	8257890	16020	16020	16020	16020	0
582	20240104	092400	8257890	16020	16020	16020	16020	0
583	20240104	092300	8257890	16020	16020	16020	16020	0
584	20240104	092200	8257890	16020	16040	16040	16020	37
585	20240104	092100	7665130	16060	16060	16060	16060	0
586	20240104	092000	7665130	16060	16060	16060	16060	0
587	20240104	091900	7665130	16060	16060	16060	16060	1
588	20240104	091800	7649070	16060	16060	16060	16060	63
589	20240104	091700	6637290	16040	16090	16090	16040	171
590	20240104	091600	3892850	16090	16090	16090	16090	0
591	20240104	091500	3892850	16090	16090	16090	16090	118
592	20240104	091400	1994230	16090	16090	16090	16090	0
593	20240104	091300	1994230	16090	16090	16090	16090	0
594	20240104	091200	1994230	16090	16090	16090	16090	1
595	20240104	091100	1978140	16090	16090	16090	16090	10
596	20240104	091000	1817240	16090	16090	16090	16090	2
597	20240104	090900	1785060	16090	16090	16090	16090	3
598	20240104	090800	1736790	16090	16090	16090	16090	0
599	20240104	090700	1736790	16090	16090	16090	16090	43
600	20240104	090600	1044920	16140	16140	16140	16140	0
601	20240104	090500	1044920	16140	16140	16140	16140	0
602	20240104	090400	1044920	16140	16140	16140	16140	0
603	20240104	090300	1044920	16140	16140	16140	16140	0
604	20240104	090200	1044920	16140	16140	16140	16140	0
605	20240104	090100	1044920	16140	16140	16140	16140	0
606	20240104	090000	1044920	16140	16140	16140	16050	65