KissMeData/094280/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	200500	55143950	12430	12430	12430	12430	410
3	20240111	200400	55143950	12430	12430	12430	12430	0
4	20240111	200300	55143950	12430	12430	12430	12430	0
5	20240111	200200	55143950	12430	12430	12430	12430	0
6	20240111	200100	55143950	12430	12430	12430	12430	0
7	20240111	200000	55143950	12430	12430	12430	12430	0
8	20240111	195900	55143950	12430	12430	12430	12430	0
9	20240111	195800	55143950	12430	12430	12430	12430	0
10	20240111	195700	55143950	12430	12430	12430	12430	0
11	20240111	195600	55143950	12430	12430	12430	12430	0
12	20240111	195500	55143950	12430	12430	12430	12430	0
13	20240111	195400	55143950	12430	12430	12430	12430	0
14	20240111	195300	55143950	12430	12430	12430	12430	0
15	20240111	195200	55143950	12430	12430	12430	12430	0
16	20240111	195100	55143950	12430	12430	12430	12430	0
17	20240111	195000	55143950	12430	12430	12430	12430	0
18	20240111	194900	55143950	12430	12430	12430	12430	0
19	20240111	194800	55143950	12430	12430	12430	12430	0
20	20240111	194700	55143950	12430	12430	12430	12430	0
21	20240111	194600	55143950	12430	12430	12430	12430	0
22	20240111	194500	55143950	12430	12430	12430	12430	0
23	20240111	194400	55143950	12430	12430	12430	12430	0
24	20240111	194300	55143950	12430	12430	12430	12430	0
25	20240111	194200	55143950	12430	12430	12430	12430	0
26	20240111	194100	55143950	12430	12430	12430	12430	0
27	20240111	194000	55143950	12430	12430	12430	12430	0
28	20240111	193900	55143950	12430	12430	12430	12430	0
29	20240111	193800	55143950	12430	12430	12430	12430	0
30	20240111	193700	55143950	12430	12430	12430	12430	0
31	20240111	193600	55143950	12430	12430	12430	12430	0
32	20240111	193500	55143950	12430	12430	12430	12430	410
33	20240111	193400	55143950	12430	12430	12430	12430	0
34	20240111	193300	55143950	12430	12430	12430	12430	0
35	20240111	193200	55143950	12430	12430	12430	12430	0
36	20240111	193100	55143950	12430	12430	12430	12430	0
37	20240111	193000	55143950	12430	12430	12430	12430	0
38	20240111	192900	55143950	12430	12430	12430	12430	0
39	20240111	192800	55143950	12430	12430	12430	12430	0
40	20240111	192700	55143950	12430	12430	12430	12430	0
41	20240111	192600	55143950	12430	12430	12430	12430	0
42	20240111	192500	55143950	12430	12430	12430	12430	0
43	20240111	192400	55143950	12430	12430	12430	12430	0
44	20240111	192300	55143950	12430	12430	12430	12430	0
45	20240111	192200	55143950	12430	12430	12430	12430	0
46	20240111	192100	55143950	12430	12430	12430	12430	0
47	20240111	192000	55143950	12430	12430	12430	12430	0
48	20240111	191900	55143950	12430	12430	12430	12430	0
49	20240111	191800	55143950	12430	12430	12430	12430	0
50	20240111	191700	55143950	12430	12430	12430	12430	0
51	20240111	191600	55143950	12430	12430	12430	12430	0
52	20240111	191500	55143950	12430	12430	12430	12430	0
53	20240111	191400	55143950	12430	12430	12430	12430	0
54	20240111	191300	55143950	12430	12430	12430	12430	0
55	20240111	191200	55143950	12430	12430	12430	12430	0
56	20240111	191100	55143950	12430	12430	12430	12430	0
57	20240111	191000	55143950	12430	12430	12430	12430	0
58	20240111	190900	55143950	12430	12430	12430	12430	0
59	20240111	190800	55143950	12430	12430	12430	12430	0
60	20240111	190700	55143950	12430	12430	12430	12430	0
61	20240111	190600	55143950	12430	12430	12430	12430	0
62	20240111	190500	55143950	12430	12430	12430	12430	410
63	20240111	190400	55143950	12430	12430	12430	12430	0
64	20240111	190300	55143950	12430	12430	12430	12430	0
65	20240111	190200	55143950	12430	12430	12430	12430	0
66	20240111	190100	55143950	12430	12430	12430	12430	0
67	20240111	190000	55143950	12430	12430	12430	12430	0
68	20240111	185900	55143950	12430	12430	12430	12430	0
69	20240111	185800	55143950	12430	12430	12430	12430	0
70	20240111	185700	55143950	12430	12430	12430	12430	0
71	20240111	185600	55143950	12430	12430	12430	12430	0
72	20240111	185500	55143950	12430	12430	12430	12430	0
73	20240111	185400	55143950	12430	12430	12430	12430	0
74	20240111	185300	55143950	12430	12430	12430	12430	0
75	20240111	185200	55143950	12430	12430	12430	12430	0
76	20240111	185100	55143950	12430	12430	12430	12430	0
77	20240111	185000	55143950	12430	12430	12430	12430	0
78	20240111	184900	55143950	12430	12430	12430	12430	0
79	20240111	184800	55143950	12430	12430	12430	12430	0
80	20240111	184700	55143950	12430	12430	12430	12430	0
81	20240111	184600	55143950	12430	12430	12430	12430	0
82	20240111	184500	55143950	12430	12430	12430	12430	0
83	20240111	184400	55143950	12430	12430	12430	12430	0
84	20240111	184300	55143950	12430	12430	12430	12430	0
85	20240111	184200	55143950	12430	12430	12430	12430	0
86	20240111	184100	55143950	12430	12430	12430	12430	0
87	20240111	184000	55143950	12430	12430	12430	12430	0
88	20240111	183900	55143950	12430	12430	12430	12430	0
89	20240111	183800	55143950	12430	12430	12430	12430	0
90	20240111	183700	55143950	12430	12430	12430	12430	0
91	20240111	183600	55143950	12430	12430	12430	12430	0
92	20240111	183500	55143950	12430	12430	12430	12430	410
93	20240111	183400	55143950	12430	12430	12430	12430	0
94	20240111	183300	55143950	12430	12430	12430	12430	0
95	20240111	183200	55143950	12430	12430	12430	12430	0
96	20240111	183100	55143950	12430	12430	12430	12430	0
97	20240111	183000	55143950	12430	12430	12430	12430	0
98	20240111	182900	55143950	12430	12430	12430	12430	0
99	20240111	182800	55143950	12430	12430	12430	12430	0
100	20240111	182700	55143950	12430	12430	12430	12430	0
101	20240111	182600	55143950	12430	12430	12430	12430	0
102	20240111	182500	55143950	12430	12430	12430	12430	0
103	20240111	182400	55143950	12430	12430	12430	12430	0
104	20240111	182300	55143950	12430	12430	12430	12430	0
105	20240111	182200	55143950	12430	12430	12430	12430	0
106	20240111	182100	55143950	12430	12430	12430	12430	0
107	20240111	182000	55143950	12430	12430	12430	12430	0
108	20240111	181900	55143950	12430	12430	12430	12430	0
109	20240111	181800	55143950	12430	12430	12430	12430	0
110	20240111	181700	55143950	12430	12430	12430	12430	0
111	20240111	181600	55143950	12430	12430	12430	12430	0
112	20240111	181500	55143950	12430	12430	12430	12430	0
113	20240111	181400	55143950	12430	12430	12430	12430	0
114	20240111	181300	55143950	12430	12430	12430	12430	0
115	20240111	181200	55143950	12430	12430	12430	12430	0
116	20240111	181100	55143950	12430	12430	12430	12430	0
117	20240111	181000	55143950	12430	12430	12430	12430	0
118	20240111	180900	55143950	12430	12430	12430	12430	0
119	20240111	180800	55143950	12430	12430	12430	12430	0
120	20240111	180700	55143950	12430	12430	12430	12430	0
121	20240111	180600	55143950	12430	12430	12430	12430	0
122	20240111	180500	55143950	12430	12430	12430	12430	410
123	20240111	180400	55143950	12430	12430	12430	12430	0
124	20240111	180300	55143950	12430	12430	12430	12430	0
125	20240111	180200	55143950	12430	12430	12430	12430	0
126	20240111	180100	55143950	12430	12430	12430	12430	0
127	20240111	180000	55143950	12430	12430	12430	12430	0
128	20240111	175900	55143950	12430	12430	12430	12430	0
129	20240111	175800	55143950	12430	12430	12430	12430	0
130	20240111	175700	55143950	12430	12430	12430	12430	0
131	20240111	175600	55143950	12430	12430	12430	12430	0
132	20240111	175500	55143950	12430	12430	12430	12430	0
133	20240111	175400	55143950	12430	12430	12430	12430	0
134	20240111	175300	55143950	12430	12430	12430	12430	0
135	20240111	175200	55143950	12430	12430	12430	12430	0
136	20240111	175100	55143950	12430	12430	12430	12430	0
137	20240111	175000	55143950	12430	12430	12430	12430	0
138	20240111	174900	55143950	12430	12430	12430	12430	0
139	20240111	174800	55143950	12430	12430	12430	12430	0
140	20240111	174700	55143950	12430	12430	12430	12430	0
141	20240111	174600	55143950	12430	12430	12430	12430	0
142	20240111	174500	55143950	12430	12430	12430	12430	0
143	20240111	174400	55143950	12430	12430	12430	12430	0
144	20240111	174300	55143950	12430	12430	12430	12430	0
145	20240111	174200	55143950	12430	12430	12430	12430	0
146	20240111	174100	55143950	12430	12430	12430	12430	0
147	20240111	174000	55143950	12430	12430	12430	12430	0
148	20240111	173900	55143950	12430	12430	12430	12430	0
149	20240111	173800	55143950	12430	12430	12430	12430	0
150	20240111	173700	55143950	12430	12430	12430	12430	0
151	20240111	173600	55143950	12430	12430	12430	12430	0
152	20240111	173500	55143950	12430	12430	12430	12430	410
153	20240111	173400	55143950	12430	12430	12430	12430	0
154	20240111	173300	55143950	12430	12430	12430	12430	0
155	20240111	173200	55143950	12430	12430	12430	12430	0
156	20240111	173100	55143950	12430	12430	12430	12430	0
157	20240111	173000	55143950	12430	12430	12430	12430	0
158	20240111	172900	55143950	12430	12430	12430	12430	0
159	20240111	172800	55143950	12430	12430	12430	12430	0
160	20240111	172700	55143950	12430	12430	12430	12430	0
161	20240111	172600	55143950	12430	12430	12430	12430	0
162	20240111	172500	55143950	12430	12430	12430	12430	0
163	20240111	172400	55143950	12430	12430	12430	12430	0
164	20240111	172300	55143950	12430	12430	12430	12430	0
165	20240111	172200	55143950	12430	12430	12430	12430	0
166	20240111	172100	55143950	12430	12430	12430	12430	0
167	20240111	172000	55143950	12430	12430	12430	12430	0
168	20240111	171900	55143950	12430	12430	12430	12430	0
169	20240111	171800	55143950	12430	12430	12430	12430	0
170	20240111	171700	55143950	12430	12430	12430	12430	0
171	20240111	171600	55143950	12430	12430	12430	12430	0
172	20240111	171500	55143950	12430	12430	12430	12430	0
173	20240111	171400	55143950	12430	12430	12430	12430	0
174	20240111	171300	55143950	12430	12430	12430	12430	0
175	20240111	171200	55143950	12430	12430	12430	12430	0
176	20240111	171100	55143950	12430	12430	12430	12430	0
177	20240111	171000	55143950	12430	12430	12430	12430	0
178	20240111	170900	55143950	12430	12430	12430	12430	0
179	20240111	170800	55143950	12430	12430	12430	12430	0
180	20240111	170700	55143950	12430	12430	12430	12430	0
181	20240111	170600	55143950	12430	12430	12430	12430	0
182	20240111	170500	55143950	12430	12430	12430	12430	410
183	20240111	170400	55143950	12430	12430	12430	12430	0
184	20240111	170300	55143950	12430	12430	12430	12430	0
185	20240111	170200	55143950	12430	12430	12430	12430	0
186	20240111	170100	55143950	12430	12430	12430	12430	0
187	20240111	170000	55143950	12430	12430	12430	12430	0
188	20240111	165900	55143950	12430	12430	12430	12430	0
189	20240111	165800	55143950	12430	12430	12430	12430	0
190	20240111	165700	55143950	12430	12430	12430	12430	0
191	20240111	165600	55143950	12430	12430	12430	12430	0
192	20240111	165500	55143950	12430	12430	12430	12430	0
193	20240111	165400	55143950	12430	12430	12430	12430	0
194	20240111	165300	55143950	12430	12430	12430	12430	0
195	20240111	165200	55143950	12430	12430	12430	12430	0
196	20240111	165100	55143950	12430	12430	12430	12430	0
197	20240111	165000	55143950	12430	12430	12430	12430	0
198	20240111	164900	55143950	12430	12430	12430	12430	0
199	20240111	164800	55143950	12430	12430	12430	12430	0
200	20240111	164700	55143950	12430	12430	12430	12430	0
201	20240111	164600	55143950	12430	12430	12430	12430	0
202	20240111	164500	55143950	12430	12430	12430	12430	0
203	20240111	164400	55143950	12430	12430	12430	12430	0
204	20240111	164300	55143950	12430	12430	12430	12430	0
205	20240111	164200	55143950	12430	12430	12430	12430	0
206	20240111	164100	55143950	12430	12430	12430	12430	0
207	20240111	164000	55143950	12430	12430	12430	12430	0
208	20240111	163900	55143950	12430	12430	12430	12430	0
209	20240111	163800	55143950	12430	12430	12430	12430	0
210	20240111	163700	55143950	12430	12430	12430	12430	0
211	20240111	163600	55143950	12430	12430	12430	12430	0
212	20240111	163500	55143950	12430	12430	12430	12430	410
213	20240111	163400	55143950	12430	12430	12430	12430	0
214	20240111	163300	55143950	12430	12430	12430	12430	0
215	20240111	163200	55143950	12430	12430	12430	12430	0
216	20240111	163100	55143950	12430	12430	12430	12430	0
217	20240111	163000	55143950	12430	12430	12430	12430	0
218	20240111	162900	55143950	12430	12430	12430	12430	0
219	20240111	162800	55143950	12430	12430	12430	12430	0
220	20240111	162700	55143950	12430	12430	12430	12430	0
221	20240111	162600	55143950	12430	12430	12430	12430	0
222	20240111	162500	55143950	12430	12430	12430	12430	0
223	20240111	162400	55143950	12430	12430	12430	12430	0
224	20240111	162300	55143950	12430	12430	12430	12430	0
225	20240111	162200	55143950	12430	12430	12430	12430	0
226	20240111	162100	55143950	12430	12430	12430	12430	0
227	20240111	162000	55143950	12430	12430	12430	12430	0
228	20240111	161900	55143950	12430	12430	12430	12430	0
229	20240111	161800	55143950	12430	12430	12430	12430	0
230	20240111	161700	55143950	12430	12430	12430	12430	0
231	20240111	161600	55143950	12430	12430	12430	12430	0
232	20240111	161500	55143950	12430	12430	12430	12430	0
233	20240111	161400	55143950	12430	12430	12430	12430	0
234	20240111	161300	55143950	12430	12430	12430	12430	0
235	20240111	161200	55143950	12430	12430	12430	12430	0
236	20240111	161100	55143950	12430	12430	12430	12430	0
237	20240111	161000	55143950	12430	12430	12430	12430	0
238	20240111	160900	55143950	12430	12430	12430	12430	0
239	20240111	160800	55143950	12430	12430	12430	12430	0
240	20240111	160700	55143950	12430	12430	12430	12430	0
241	20240111	160600	55143950	12430	12430	12430	12430	0
242	20240111	160500	55143950	12430	12430	12430	12430	410
243	20240111	160400	55143950	12430	12430	12430	12430	0
244	20240111	160300	55143950	12430	12430	12430	12430	0
245	20240111	160200	55143950	12430	12430	12430	12430	0
246	20240111	160100	55143950	12430	12430	12430	12430	0
247	20240111	160000	55143950	12430	12430	12430	12430	0
248	20240111	155900	55143950	12430	12430	12430	12430	0
249	20240111	155800	55143950	12430	12430	12430	12430	0
250	20240111	155700	55143950	12430	12430	12430	12430	0
251	20240111	155600	55143950	12430	12430	12430	12430	0
252	20240111	155500	55143950	12430	12430	12430	12430	0
253	20240111	155400	55143950	12430	12430	12430	12430	0
254	20240111	155300	55143950	12430	12430	12430	12430	0
255	20240111	155200	55143950	12430	12430	12430	12430	0
256	20240111	155100	55143950	12430	12430	12430	12430	0
257	20240111	155000	55143950	12430	12430	12430	12430	0
258	20240111	154900	55143950	12430	12430	12430	12430	0
259	20240111	154800	55143950	12430	12430	12430	12430	0
260	20240111	154700	55143950	12430	12430	12430	12430	0
261	20240111	154600	55143950	12430	12430	12430	12430	0
262	20240111	154500	55143950	12430	12430	12430	12430	0
263	20240111	154400	55143950	12430	12430	12430	12430	0
264	20240111	154300	55143950	12430	12430	12430	12430	0
265	20240111	154200	55143950	12430	12430	12430	12430	0
266	20240111	154100	55143950	12430	12430	12430	12430	0
267	20240111	154000	55143950	12430	12430	12430	12430	0
268	20240111	153900	55143950	12430	12430	12430	12430	0
269	20240111	153800	55143950	12430	12430	12430	12430	0
270	20240111	153700	55143950	12430	12430	12430	12430	0
271	20240111	153600	55143950	12430	12430	12430	12430	0
272	20240111	153500	55143950	12430	12430	12430	12430	410
273	20240111	153400	55143950	12430	12430	12430	12430	0
274	20240111	153300	55143950	12430	12430	12430	12430	0
275	20240111	153200	55143950	12430	12430	12430	12430	0
276	20240111	153100	55143950	12430	12430	12430	12430	0
277	20240111	153000	55143950	12430	12430	12430	12430	410
278	20240111	152900	50047650	12370	12370	12370	12370	0
279	20240111	152800	50047650	12370	12370	12370	12370	0
280	20240111	152700	50047650	12370	12370	12370	12370	0
281	20240111	152600	50047650	12370	12370	12370	12370	0
282	20240111	152500	50047650	12370	12370	12370	12370	0
283	20240111	152400	50047650	12370	12370	12370	12370	0
284	20240111	152300	50047650	12370	12370	12370	12370	0
285	20240111	152200	50047650	12370	12370	12370	12370	0
286	20240111	152100	50047650	12370	12370	12370	12370	0
287	20240111	152000	50047650	12370	12370	12370	12370	0
288	20240111	151900	50047650	12370	12370	12370	12370	36
289	20240111	151800	49602330	12370	12370	12370	12370	0
290	20240111	151700	49602330	12370	12370	12370	12370	0
291	20240111	151600	49602330	12370	12370	12370	12370	0
292	20240111	151500	49602330	12370	12370	12370	12370	4
293	20240111	151400	49552850	12390	12390	12390	12390	0
294	20240111	151300	49552850	12390	12390	12390	12390	0
295	20240111	151200	49552850	12390	12390	12390	12390	0
296	20240111	151100	49552850	12390	12390	12390	12390	43
297	20240111	151000	49020080	12370	12370	12370	12370	3
298	20240111	150900	48982970	12400	12400	12400	12400	0
299	20240111	150800	48982970	12400	12400	12400	12400	0
300	20240111	150700	48982970	12400	12400	12400	12400	0
301	20240111	150600	48982970	12400	12400	12400	12400	0
302	20240111	150500	48982970	12400	12400	12400	12400	24
303	20240111	150400	48685370	12400	12400	12400	12400	0
304	20240111	150300	48685370	12400	12400	12400	12400	0
305	20240111	150200	48685370	12400	12400	12400	12400	0
306	20240111	150100	48685370	12400	12400	12400	12400	5
307	20240111	150000	48623370	12400	12400	12400	12400	1
308	20240111	145900	48610970	12370	12370	12370	12370	0
309	20240111	145800	48610970	12370	12370	12370	12370	0
310	20240111	145700	48610970	12370	12370	12370	12370	0
311	20240111	145600	48610970	12370	12370	12370	12370	0
312	20240111	145500	48610970	12370	12370	12370	12370	0
313	20240111	145400	48610970	12370	12370	12370	12370	1
314	20240111	145300	48598600	12360	12360	12360	12360	0
315	20240111	145200	48598600	12360	12360	12360	12360	0
316	20240111	145100	48598600	12360	12360	12360	12360	0
317	20240111	145000	48598600	12360	12360	12360	12360	0
318	20240111	144900	48598600	12360	12360	12360	12360	16
319	20240111	144800	48400840	12360	12360	12360	12360	0
320	20240111	144700	48400840	12360	12360	12360	12360	0
321	20240111	144600	48400840	12360	12360	12360	12360	30
322	20240111	144500	48030040	12360	12360	12360	12360	0
323	20240111	144400	48030040	12360	12360	12360	12360	0
324	20240111	144300	48030040	12360	12360	12360	12360	0
325	20240111	144200	48030040	12360	12360	12360	12360	16
326	20240111	144100	47832280	12360	12360	12360	12360	0
327	20240111	144000	47832280	12360	12360	12360	12360	0
328	20240111	143900	47832280	12360	12360	12360	12360	16
329	20240111	143800	47634520	12370	12370	12370	12370	0
330	20240111	143700	47634520	12370	12370	12370	12370	1
331	20240111	143600	47622150	12360	12360	12360	12360	0
332	20240111	143500	47622150	12360	12360	12360	12360	15
333	20240111	143400	47436750	12360	12360	12360	12360	0
334	20240111	143300	47436750	12360	12360	12360	12360	0
335	20240111	143200	47436750	12360	12360	12360	12360	16
336	20240111	143100	47238990	12350	12350	12350	12350	0
337	20240111	143000	47238990	12350	12350	12350	12350	0
338	20240111	142900	47238990	12350	12350	12350	12350	0
339	20240111	142800	47238990	12350	12350	12350	12350	16
340	20240111	142700	47041390	12350	12350	12350	12350	0
341	20240111	142600	47041390	12350	12350	12350	12350	0
342	20240111	142500	47041390	12350	12350	12350	12350	13
343	20240111	142400	46880840	12350	12350	12350	12350	3
344	20240111	142300	46843790	12350	12350	12350	12350	0
345	20240111	142200	46843790	12350	12350	12350	12350	2
346	20240111	142100	46819090	12350	12350	12350	12350	14
347	20240111	142000	46646190	12350	12350	12350	12350	0
348	20240111	141900	46646190	12350	12350	12350	12350	0
349	20240111	141800	46646190	12350	12350	12350	12350	0
350	20240111	141700	46646190	12350	12350	12350	12350	16
351	20240111	141600	46448590	12350	12350	12350	12350	0
352	20240111	141500	46448590	12350	12350	12350	12350	16
353	20240111	141400	46250990	12340	12340	12340	12340	0
354	20240111	141300	46250990	12340	12340	12340	12340	0
355	20240111	141200	46250990	12340	12340	12340	12340	45
356	20240111	141100	45695690	12350	12350	12350	12350	15
357	20240111	141000	45510440	12340	12340	12340	12340	16
358	20240111	140900	45313000	12340	12340	12340	12340	0
359	20240111	140800	45313000	12340	12340	12340	12340	0
360	20240111	140700	45313000	12340	12340	12340	12340	0
361	20240111	140600	45313000	12340	12340	12340	12340	0
362	20240111	140500	45313000	12340	12340	12340	12340	0
363	20240111	140400	45313000	12340	12340	12340	12340	216
364	20240111	140300	42647560	12330	12330	12330	12330	16
365	20240111	140200	42450280	12330	12330	12330	12330	0
366	20240111	140100	42450280	12330	12330	12330	12330	0
367	20240111	140000	42450280	12330	12330	12330	12330	16
368	20240111	135900	42253000	12330	12330	12330	12330	0
369	20240111	135800	42253000	12330	12330	12330	12330	0
370	20240111	135700	42253000	12330	12330	12330	12330	0
371	20240111	135600	42253000	12330	12330	12330	12330	16
372	20240111	135500	42055720	12330	12330	12330	12330	0
373	20240111	135400	42055720	12330	12330	12330	12330	0
374	20240111	135300	42055720	12330	12330	12330	12330	16
375	20240111	135200	41858440	12330	12330	12330	12330	0
376	20240111	135100	41858440	12330	12330	12330	12330	0
377	20240111	135000	41858440	12330	12330	12330	12330	0
378	20240111	134900	41858440	12330	12330	12340	12330	57
379	20240111	134800	41155370	12320	12320	12320	12320	0
380	20240111	134700	41155370	12320	12320	12320	12320	0
381	20240111	134600	41155370	12320	12320	12320	12320	16
382	20240111	134500	40958250	12420	12420	12420	12420	0
383	20240111	134400	40958250	12420	12420	12420	12420	0
384	20240111	134300	40958250	12420	12420	12420	12420	0
385	20240111	134200	40958250	12420	12420	12420	12420	0
386	20240111	134100	40958250	12420	12420	12420	12420	0
387	20240111	134000	40958250	12420	12420	12420	12420	0
388	20240111	133900	40958250	12420	12320	12420	12320	46
389	20240111	133800	40389970	12420	12420	12420	12420	0
390	20240111	133700	40389970	12420	12420	12420	12420	0
391	20240111	133600	40389970	12420	12420	12420	12420	0
392	20240111	133500	40389970	12420	12420	12420	12420	0
393	20240111	133400	40389970	12420	12420	12420	12420	0
394	20240111	133300	40389970	12420	12360	12420	12360	2
395	20240111	133200	40365190	12360	12320	12360	12320	33
396	20240111	133100	39958570	12330	12330	12330	12330	0
397	20240111	133000	39958570	12330	12330	12330	12330	0
398	20240111	132900	39958570	12330	12330	12330	12330	0
399	20240111	132800	39958570	12330	12330	12330	12330	1
400	20240111	132700	39946240	12320	12320	12320	12320	0
401	20240111	132600	39946240	12320	12320	12320	12320	0
402	20240111	132500	39946240	12320	12320	12320	12320	26
403	20240111	132400	39625920	12320	12320	12320	12320	0
404	20240111	132300	39625920	12320	12320	12320	12320	0
405	20240111	132200	39625920	12320	12320	12320	12320	5
406	20240111	132100	39564320	12330	12330	12330	12330	5
407	20240111	132000	39502670	12320	12320	12320	12320	0
408	20240111	131900	39502670	12320	12320	12320	12320	0
409	20240111	131800	39502670	12320	12320	12320	12320	32
410	20240111	131700	39108430	12330	12330	12330	12330	0
411	20240111	131600	39108430	12330	12330	12330	12330	0
412	20240111	131500	39108430	12330	12330	12330	12330	0
413	20240111	131400	39108430	12330	12330	12330	12330	0
414	20240111	131300	39108430	12330	12330	12330	12330	0
415	20240111	131200	39108430	12330	12330	12330	12330	3
416	20240111	131100	39071440	12320	12320	12320	12320	16
417	20240111	131000	38874320	12320	12320	12320	12320	0
418	20240111	130900	38874320	12320	12320	12320	12320	0
419	20240111	130800	38874320	12320	12320	12320	12320	0
420	20240111	130700	38874320	12320	12320	12320	12320	31
421	20240111	130600	38492400	12320	12320	12320	12320	0
422	20240111	130500	38492400	12320	12320	12320	12320	0
423	20240111	130400	38492400	12320	12320	12320	12320	0
424	20240111	130300	38492400	12320	12320	12320	12320	0
425	20240111	130200	38492400	12320	12320	12320	12320	0
426	20240111	130100	38492400	12320	12320	12320	12320	0
427	20240111	130000	38492400	12320	12330	12330	12320	28
428	20240111	125900	38147430	12330	12330	12330	12330	0
429	20240111	125800	38147430	12330	12330	12330	12330	0
430	20240111	125700	38147430	12330	12330	12330	12330	4
431	20240111	125600	38098110	12330	12330	12330	12330	0
432	20240111	125500	38098110	12330	12330	12330	12330	0
433	20240111	125400	38098110	12330	12330	12330	12330	100
434	20240111	125300	36865110	12330	12330	12330	12330	16
435	20240111	125200	36667830	12330	12330	12330	12330	0
436	20240111	125100	36667830	12330	12330	12330	12330	0
437	20240111	125000	36667830	12330	12330	12330	12330	16
438	20240111	124900	36470550	12330	12340	12340	12330	2
439	20240111	124800	36445880	12330	12330	12330	12330	0
440	20240111	124700	36445880	12330	12330	12330	12330	0
441	20240111	124600	36445880	12330	12330	12330	12330	31
442	20240111	124500	36063650	12340	12340	12340	12340	0
443	20240111	124400	36063650	12340	12340	12340	12340	0
444	20240111	124300	36063650	12340	12340	12340	12340	1
445	20240111	124200	36051310	12330	12330	12330	12330	0
446	20240111	124100	36051310	12330	12330	12330	12330	0
447	20240111	124000	36051310	12330	12330	12330	12330	0
448	20240111	123900	36051310	12330	12330	12330	12330	17
449	20240111	123800	35841700	12340	12340	12340	12340	0
450	20240111	123700	35841700	12340	12340	12340	12340	0
451	20240111	123600	35841700	12340	12340	12340	12340	14
452	20240111	123500	35668940	12340	12340	12340	12340	16
453	20240111	123400	35471500	12330	12330	12330	12330	0
454	20240111	123300	35471500	12330	12330	12330	12330	0
455	20240111	123200	35471500	12330	12330	12330	12330	0
456	20240111	123100	35471500	12330	12330	12330	12330	63
457	20240111	123000	34694710	12330	12340	12340	12330	81
458	20240111	122900	33695920	12340	12340	12340	12340	16
459	20240111	122800	33498480	12340	12340	12340	12340	0
460	20240111	122700	33498480	12340	12340	12340	12340	0
461	20240111	122600	33498480	12340	12340	12340	12340	0
462	20240111	122500	33498480	12340	12340	12340	12340	16
463	20240111	122400	33301040	12340	12340	12340	12340	0
464	20240111	122300	33301040	12340	12340	12340	12340	0
465	20240111	122200	33301040	12340	12340	12340	12340	16
466	20240111	122100	33103600	12340	12340	12340	12340	50
467	20240111	122000	32486600	12340	12340	12340	12340	0
468	20240111	121900	32486600	12340	12340	12340	12340	0
469	20240111	121800	32486600	12340	12340	12340	12340	47
470	20240111	121700	31906620	12350	12350	12350	12350	0
471	20240111	121600	31906620	12350	12350	12350	12350	0
472	20240111	121500	31906620	12350	12350	12350	12350	2
473	20240111	121400	31881920	12360	12360	12360	12360	0
474	20240111	121300	31881920	12360	12360	12360	12360	0
475	20240111	121200	31881920	12360	12360	12360	12360	10
476	20240111	121100	31758320	12360	12360	12360	12360	2
477	20240111	121000	31733600	12350	12350	12350	12350	3
478	20240111	120900	31696550	12350	12350	12350	12350	0
479	20240111	120800	31696550	12350	12340	12350	12340	18
480	20240111	120700	31474290	12360	12360	12360	12360	0
481	20240111	120600	31474290	12360	12360	12360	12360	0
482	20240111	120500	31474290	12360	12360	12360	12360	6
483	20240111	120400	31400130	12360	12370	12370	12360	22
484	20240111	120300	31128050	12370	12430	12430	12370	6
485	20240111	120200	31053530	12430	12430	12430	12430	0
486	20240111	120100	31053530	12430	12340	12430	12340	189
487	20240111	120000	28720370	12350	12350	12350	12350	1
488	20240111	115900	28708020	12340	12340	12340	12340	0
489	20240111	115800	28708020	12340	12340	12340	12340	0
490	20240111	115700	28708020	12340	12340	12340	12340	16
491	20240111	115600	28510580	12350	12350	12350	12350	0
492	20240111	115500	28510580	12350	12350	12350	12350	0
493	20240111	115400	28510580	12350	12350	12350	12350	70
494	20240111	115300	27646080	12360	12360	12360	12360	0
495	20240111	115200	27646080	12360	12360	12360	12360	100
496	20240111	115100	26410080	12360	12360	12360	12360	0
497	20240111	115000	26410080	12360	12360	12360	12360	49
498	20240111	114900	25804440	12430	12430	12430	12430	0
499	20240111	114800	25804440	12430	12430	12430	12430	0
500	20240111	114700	25804440	12430	12430	12430	12430	0
501	20240111	114600	25804440	12430	12430	12430	12430	322
502	20240111	114500	21801980	12430	12370	12470	12370	417
503	20240111	114400	16616710	12330	12330	12330	12330	0
504	20240111	114300	16616710	12330	12330	12330	12330	39
505	20240111	114200	16135840	12340	12340	12340	12340	0
506	20240111	114100	16135840	12340	12340	12340	12340	0
507	20240111	114000	16135840	12340	12340	12340	12340	9
508	20240111	113900	16024780	12340	12340	12340	12340	0
509	20240111	113800	16024780	12340	12340	12340	12340	0
510	20240111	113700	16024780	12340	12340	12340	12340	0
511	20240111	113600	16024780	12340	12340	12340	12340	0
512	20240111	113500	16024780	12340	12340	12340	12340	0
513	20240111	113400	16024780	12340	12340	12340	12340	0
514	20240111	113300	16024780	12340	12340	12340	12340	39
515	20240111	113200	15543520	12340	12340	12340	12340	3
516	20240111	113100	15506500	12340	12350	12350	12340	4
517	20240111	113000	15457130	12350	12350	12350	12350	1
518	20240111	112900	15444780	12340	12340	12340	12340	16
519	20240111	112800	15247340	12340	12340	12340	12340	0
520	20240111	112700	15247340	12340	12340	12340	12340	0
521	20240111	112600	15247340	12340	12340	12340	12340	0
522	20240111	112500	15247340	12340	12340	12340	12340	0
523	20240111	112400	15247340	12340	12340	12340	12340	0
524	20240111	112300	15247340	12340	12340	12340	12340	0
525	20240111	112200	15247340	12340	12340	12340	12340	26
526	20240111	112100	14926500	12350	12350	12350	12350	0
527	20240111	112000	14926500	12350	12350	12350	12350	6
528	20240111	111900	14852400	12340	12340	12340	12340	6
529	20240111	111800	14778360	12360	12360	12360	12360	0
530	20240111	111700	14778360	12360	12360	12360	12360	0
531	20240111	111600	14778360	12360	12360	12360	12360	10
532	20240111	111500	14654760	12330	12330	12330	12330	0
533	20240111	111400	14654760	12330	12330	12330	12330	0
534	20240111	111300	14654760	12330	12330	12330	12330	42
535	20240111	111200	14136900	12330	12330	12330	12330	30
536	20240111	111100	13767000	12340	12340	12340	12340	0
537	20240111	111000	13767000	12340	12340	12340	12340	1
538	20240111	110900	13754660	12330	12330	12330	12330	0
539	20240111	110800	13754660	12330	12330	12330	12330	16
540	20240111	110700	13557380	12330	12330	12330	12330	0
541	20240111	110600	13557380	12330	12330	12330	12330	0
542	20240111	110500	13557380	12330	12330	12330	12330	14
543	20240111	110400	13384760	12360	12360	12360	12360	2
544	20240111	110300	13360040	12330	12330	12330	12330	0
545	20240111	110200	13360040	12330	12330	12330	12330	0
546	20240111	110100	13360040	12330	12330	12330	12330	14
547	20240111	110000	13187420	12370	12370	12370	12370	2
548	20240111	105900	13162680	12380	12380	12380	12380	0
549	20240111	105800	13162680	12380	12380	12380	12380	0
550	20240111	105700	13162680	12380	12380	12380	12380	0
551	20240111	105600	13162680	12380	12380	12380	12380	0
552	20240111	105500	13162680	12380	12360	12380	12360	14
553	20240111	105400	12989430	12330	12330	12330	12330	32
554	20240111	105300	12594870	12330	12330	12330	12330	0
555	20240111	105200	12594870	12330	12330	12330	12330	12
556	20240111	105100	12446910	12330	12330	12330	12330	3
557	20240111	105000	12409920	12350	12350	12350	12350	1
558	20240111	104900	12397570	12330	12330	12330	12330	5
559	20240111	104800	12335920	12330	12330	12330	12330	0
560	20240111	104700	12335920	12330	12330	12330	12330	7
561	20240111	104600	12249610	12360	12360	12360	12360	0
562	20240111	104500	12249610	12360	12360	12360	12360	0
563	20240111	104400	12249610	12360	12360	12360	12360	8
564	20240111	104300	12150730	12360	12360	12360	12360	0
565	20240111	104200	12150730	12360	12360	12360	12360	0
566	20240111	104100	12150730	12360	12360	12360	12360	0
567	20240111	104000	12150730	12360	12320	12360	12320	17
568	20240111	103900	11941250	12320	12320	12320	12320	0
569	20240111	103800	11941250	12320	12320	12320	12320	2
570	20240111	103700	11916610	12320	12320	12320	12320	35
571	20240111	103600	11485410	12330	12330	12330	12330	0
572	20240111	103500	11485410	12330	12330	12330	12330	0
573	20240111	103400	11485410	12330	12330	12330	12330	1
574	20240111	103300	11473080	12330	12330	12330	12330	9
575	20240111	103200	11362110	12330	12330	12330	12330	0
576	20240111	103100	11362110	12330	12330	12330	12330	66
577	20240111	103000	10548330	12360	12360	12360	12360	1
578	20240111	102900	10535970	12330	12330	12330	12330	0
579	20240111	102800	10535970	12330	12330	12330	12330	30
580	20240111	102700	10166070	12330	12330	12330	12330	0
581	20240111	102600	10166070	12330	12330	12330	12330	31
582	20240111	102500	9783840	12330	12330	12330	12330	0
583	20240111	102400	9783840	12330	12330	12330	12330	0
584	20240111	102300	9783840	12330	12330	12330	12330	15
585	20240111	102200	9598890	12350	12350	12350	12350	0
586	20240111	102100	9598890	12350	12350	12350	12350	0
587	20240111	102000	9598890	12350	12350	12350	12350	1
588	20240111	101900	9586540	12330	12330	12330	12330	16
589	20240111	101800	9389260	12330	12330	12330	12330	0
590	20240111	101700	9389260	12330	12330	12330	12330	0
591	20240111	101600	9389260	12330	12330	12330	12330	16
592	20240111	101500	9191980	12370	12370	12370	12370	9
593	20240111	101400	9080650	12370	12370	12370	12370	0
594	20240111	101300	9080650	12370	12370	12370	12370	0
595	20240111	101200	9080650	12370	12370	12370	12370	0
596	20240111	101100	9080650	12370	12370	12370	12370	0
597	20240111	101000	9080650	12370	12370	12370	12370	16
598	20240111	100900	8882730	12330	12350	12350	12330	55
599	20240111	100800	8204460	12380	12380	12380	12380	0
600	20240111	100700	8204460	12380	12380	12380	12380	0
601	20240111	100600	8204460	12380	12380	12380	12380	0
602	20240111	100500	8204460	12380	12380	12380	12380	28
603	20240111	100400	7857820	12380	12380	12380	12380	0
604	20240111	100300	7857820	12380	12380	12380	12380	0
605	20240111	100200	7857820	12380	12370	12380	12370	81
606	20240111	100100	6855640	12380	12380	12380	12380	0
607	20240111	100000	6855640	12380	12360	12380	12360	7
608	20240111	095900	6769020	12330	12330	12330	12330	0
609	20240111	095800	6769020	12330	12330	12330	12330	22
610	20240111	095700	6497760	12340	12340	12340	12340	0
611	20240111	095600	6497760	12340	12340	12340	12340	0
612	20240111	095500	6497760	12340	12340	12340	12340	23
613	20240111	095400	6213940	12350	12350	12350	12350	0
614	20240111	095300	6213940	12350	12350	12350	12350	0
615	20240111	095200	6213940	12350	12350	12350	12350	0
616	20240111	095100	6213940	12350	12350	12350	12350	2
617	20240111	095000	6189240	12360	12360	12360	12360	1
618	20240111	094900	6176880	12350	12350	12350	12350	0
619	20240111	094800	6176880	12350	12340	12350	12340	19
620	20240111	094700	5942390	12340	12340	12340	12340	3
621	20240111	094600	5905370	12340	12340	12340	12340	0
622	20240111	094500	5905370	12340	12340	12340	12340	0
623	20240111	094400	5905370	12340	12340	12340	12340	24
624	20240111	094300	5609210	12340	12340	12340	12340	46
625	20240111	094200	5041570	12350	12350	12350	12350	0
626	20240111	094100	5041570	12350	12350	12350	12350	23
627	20240111	094000	4757520	12360	12360	12360	12360	1
628	20240111	093900	4745160	12350	12350	12350	12350	0
629	20240111	093800	4745160	12350	12350	12350	12350	3
630	20240111	093700	4708110	12350	12350	12350	12350	11
631	20240111	093600	4572260	12370	12370	12370	12370	0
632	20240111	093500	4572260	12370	12370	12370	12370	1
633	20240111	093400	4559890	12370	12370	12370	12370	4
634	20240111	093300	4510410	12370	12370	12370	12370	7
635	20240111	093200	4423820	12370	12370	12370	12370	2
636	20240111	093100	4399080	12370	12370	12370	12370	6
637	20240111	093000	4324860	12370	12380	12380	12350	5
638	20240111	092900	4263060	12350	12350	12350	12350	0
639	20240111	092800	4263060	12350	12380	12380	12350	2
640	20240111	092700	4238330	12380	12380	12380	12380	11
641	20240111	092600	4102150	12360	12360	12360	12360	0
642	20240111	092500	4102150	12360	12360	12360	12360	15
643	20240111	092400	3916750	12360	12360	12360	12360	0
644	20240111	092300	3916750	12360	12360	12360	12360	15
645	20240111	092200	3731350	12370	12370	12370	12370	0
646	20240111	092100	3731350	12370	12370	12370	12370	0
647	20240111	092000	3731350	12370	12370	12370	12370	21
648	20240111	091900	3471580	12380	12380	12380	12380	0
649	20240111	091800	3471580	12380	12380	12380	12380	0
650	20240111	091700	3471580	12380	12380	12380	12380	0
651	20240111	091600	3471580	12380	12380	12380	12380	11
652	20240111	091500	3335400	12390	12390	12390	12390	0
653	20240111	091400	3335400	12390	12390	12390	12390	1
654	20240111	091300	3323010	12380	12380	12380	12380	21
655	20240111	091200	3063030	12380	12380	12380	12380	14
656	20240111	091100	2889710	12400	12400	12400	12400	0
657	20240111	091000	2889710	12400	12400	12400	12400	2
658	20240111	090900	2864910	12420	12420	12420	12420	0
659	20240111	090800	2864910	12420	12410	12420	12410	10
660	20240111	090700	2740730	12420	12390	12420	12390	40
661	20240111	090600	2244450	12380	12380	12380	12380	21
662	20240111	090500	1984470	12380	12380	12380	12380	10
663	20240111	090400	1860670	12400	12400	12400	12400	116
664	20240111	090300	422270	12410	12410	12410	12410	1
665	20240111	090200	409860	12420	12420	12420	12420	0
666	20240111	090100	409860	12420	12420	12420	12420	0
667	20240111	090000	409860	12420	12420	12420	12420	33