KissMeData/337840/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211800	16625490	16030	16030	16030	16030	2
3	20240111	211700	16625490	16030	16030	16030	16030	0
4	20240111	211600	16625490	16030	16030	16030	16030	0
5	20240111	211500	16625490	16030	16030	16030	16030	0
6	20240111	211400	16625490	16030	16030	16030	16030	0
7	20240111	211300	16625490	16030	16030	16030	16030	0
8	20240111	211200	16625490	16030	16030	16030	16030	0
9	20240111	211100	16625490	16030	16030	16030	16030	0
10	20240111	211000	16625490	16030	16030	16030	16030	0
11	20240111	210900	16625490	16030	16030	16030	16030	0
12	20240111	210800	16625490	16030	16030	16030	16030	0
13	20240111	210700	16625490	16030	16030	16030	16030	0
14	20240111	210600	16625490	16030	16030	16030	16030	0
15	20240111	210500	16625490	16030	16030	16030	16030	0
16	20240111	210400	16625490	16030	16030	16030	16030	0
17	20240111	210300	16625490	16030	16030	16030	16030	0
18	20240111	210200	16625490	16030	16030	16030	16030	0
19	20240111	210100	16625490	16030	16030	16030	16030	0
20	20240111	210000	16625490	16030	16030	16030	16030	0
21	20240111	205900	16625490	16030	16030	16030	16030	0
22	20240111	205800	16625490	16030	16030	16030	16030	0
23	20240111	205700	16625490	16030	16030	16030	16030	0
24	20240111	205600	16625490	16030	16030	16030	16030	0
25	20240111	205500	16625490	16030	16030	16030	16030	0
26	20240111	205400	16625490	16030	16030	16030	16030	0
27	20240111	205300	16625490	16030	16030	16030	16030	0
28	20240111	205200	16625490	16030	16030	16030	16030	0
29	20240111	205100	16625490	16030	16030	16030	16030	0
30	20240111	205000	16625490	16030	16030	16030	16030	0
31	20240111	204900	16625490	16030	16030	16030	16030	0
32	20240111	204800	16625490	16030	16030	16030	16030	2
33	20240111	204700	16625490	16030	16030	16030	16030	0
34	20240111	204600	16625490	16030	16030	16030	16030	0
35	20240111	204500	16625490	16030	16030	16030	16030	0
36	20240111	204400	16625490	16030	16030	16030	16030	0
37	20240111	204300	16625490	16030	16030	16030	16030	0
38	20240111	204200	16625490	16030	16030	16030	16030	0
39	20240111	204100	16625490	16030	16030	16030	16030	0
40	20240111	204000	16625490	16030	16030	16030	16030	0
41	20240111	203900	16625490	16030	16030	16030	16030	0
42	20240111	203800	16625490	16030	16030	16030	16030	0
43	20240111	203700	16625490	16030	16030	16030	16030	0
44	20240111	203600	16625490	16030	16030	16030	16030	0
45	20240111	203500	16625490	16030	16030	16030	16030	0
46	20240111	203400	16625490	16030	16030	16030	16030	0
47	20240111	203300	16625490	16030	16030	16030	16030	0
48	20240111	203200	16625490	16030	16030	16030	16030	0
49	20240111	203100	16625490	16030	16030	16030	16030	0
50	20240111	203000	16625490	16030	16030	16030	16030	0
51	20240111	202900	16625490	16030	16030	16030	16030	0
52	20240111	202800	16625490	16030	16030	16030	16030	0
53	20240111	202700	16625490	16030	16030	16030	16030	0
54	20240111	202600	16625490	16030	16030	16030	16030	0
55	20240111	202500	16625490	16030	16030	16030	16030	0
56	20240111	202400	16625490	16030	16030	16030	16030	0
57	20240111	202300	16625490	16030	16030	16030	16030	0
58	20240111	202200	16625490	16030	16030	16030	16030	0
59	20240111	202100	16625490	16030	16030	16030	16030	0
60	20240111	202000	16625490	16030	16030	16030	16030	0
61	20240111	201900	16625490	16030	16030	16030	16030	0
62	20240111	201800	16625490	16030	16030	16030	16030	2
63	20240111	201700	16625490	16030	16030	16030	16030	0
64	20240111	201600	16625490	16030	16030	16030	16030	0
65	20240111	201500	16625490	16030	16030	16030	16030	0
66	20240111	201400	16625490	16030	16030	16030	16030	0
67	20240111	201300	16625490	16030	16030	16030	16030	0
68	20240111	201200	16625490	16030	16030	16030	16030	0
69	20240111	201100	16625490	16030	16030	16030	16030	0
70	20240111	201000	16625490	16030	16030	16030	16030	0
71	20240111	200900	16625490	16030	16030	16030	16030	0
72	20240111	200800	16625490	16030	16030	16030	16030	0
73	20240111	200700	16625490	16030	16030	16030	16030	0
74	20240111	200600	16625490	16030	16030	16030	16030	0
75	20240111	200500	16625490	16030	16030	16030	16030	0
76	20240111	200400	16625490	16030	16030	16030	16030	0
77	20240111	200300	16625490	16030	16030	16030	16030	0
78	20240111	200200	16625490	16030	16030	16030	16030	0
79	20240111	200100	16625490	16030	16030	16030	16030	0
80	20240111	200000	16625490	16030	16030	16030	16030	0
81	20240111	195900	16625490	16030	16030	16030	16030	0
82	20240111	195800	16625490	16030	16030	16030	16030	0
83	20240111	195700	16625490	16030	16030	16030	16030	0
84	20240111	195600	16625490	16030	16030	16030	16030	0
85	20240111	195500	16625490	16030	16030	16030	16030	0
86	20240111	195400	16625490	16030	16030	16030	16030	0
87	20240111	195300	16625490	16030	16030	16030	16030	0
88	20240111	195200	16625490	16030	16030	16030	16030	0
89	20240111	195100	16625490	16030	16030	16030	16030	0
90	20240111	195000	16625490	16030	16030	16030	16030	0
91	20240111	194900	16625490	16030	16030	16030	16030	0
92	20240111	194800	16625490	16030	16030	16030	16030	2
93	20240111	194700	16625490	16030	16030	16030	16030	0
94	20240111	194600	16625490	16030	16030	16030	16030	0
95	20240111	194500	16625490	16030	16030	16030	16030	0
96	20240111	194400	16625490	16030	16030	16030	16030	0
97	20240111	194300	16625490	16030	16030	16030	16030	0
98	20240111	194200	16625490	16030	16030	16030	16030	0
99	20240111	194100	16625490	16030	16030	16030	16030	0
100	20240111	194000	16625490	16030	16030	16030	16030	0
101	20240111	193900	16625490	16030	16030	16030	16030	0
102	20240111	193800	16625490	16030	16030	16030	16030	0
103	20240111	193700	16625490	16030	16030	16030	16030	0
104	20240111	193600	16625490	16030	16030	16030	16030	0
105	20240111	193500	16625490	16030	16030	16030	16030	0
106	20240111	193400	16625490	16030	16030	16030	16030	0
107	20240111	193300	16625490	16030	16030	16030	16030	0
108	20240111	193200	16625490	16030	16030	16030	16030	0
109	20240111	193100	16625490	16030	16030	16030	16030	0
110	20240111	193000	16625490	16030	16030	16030	16030	0
111	20240111	192900	16625490	16030	16030	16030	16030	0
112	20240111	192800	16625490	16030	16030	16030	16030	0
113	20240111	192700	16625490	16030	16030	16030	16030	0
114	20240111	192600	16625490	16030	16030	16030	16030	0
115	20240111	192500	16625490	16030	16030	16030	16030	0
116	20240111	192400	16625490	16030	16030	16030	16030	0
117	20240111	192300	16625490	16030	16030	16030	16030	0
118	20240111	192200	16625490	16030	16030	16030	16030	0
119	20240111	192100	16625490	16030	16030	16030	16030	0
120	20240111	192000	16625490	16030	16030	16030	16030	0
121	20240111	191900	16625490	16030	16030	16030	16030	0
122	20240111	191800	16625490	16030	16030	16030	16030	2
123	20240111	191700	16625490	16030	16030	16030	16030	0
124	20240111	191600	16625490	16030	16030	16030	16030	0
125	20240111	191500	16625490	16030	16030	16030	16030	0
126	20240111	191400	16625490	16030	16030	16030	16030	0
127	20240111	191300	16625490	16030	16030	16030	16030	0
128	20240111	191200	16625490	16030	16030	16030	16030	0
129	20240111	191100	16625490	16030	16030	16030	16030	0
130	20240111	191000	16625490	16030	16030	16030	16030	0
131	20240111	190900	16625490	16030	16030	16030	16030	0
132	20240111	190800	16625490	16030	16030	16030	16030	0
133	20240111	190700	16625490	16030	16030	16030	16030	0
134	20240111	190600	16625490	16030	16030	16030	16030	0
135	20240111	190500	16625490	16030	16030	16030	16030	0
136	20240111	190400	16625490	16030	16030	16030	16030	0
137	20240111	190300	16625490	16030	16030	16030	16030	0
138	20240111	190200	16625490	16030	16030	16030	16030	0
139	20240111	190100	16625490	16030	16030	16030	16030	0
140	20240111	190000	16625490	16030	16030	16030	16030	0
141	20240111	185900	16625490	16030	16030	16030	16030	0
142	20240111	185800	16625490	16030	16030	16030	16030	0
143	20240111	185700	16625490	16030	16030	16030	16030	0
144	20240111	185600	16625490	16030	16030	16030	16030	0
145	20240111	185500	16625490	16030	16030	16030	16030	0
146	20240111	185400	16625490	16030	16030	16030	16030	0
147	20240111	185300	16625490	16030	16030	16030	16030	0
148	20240111	185200	16625490	16030	16030	16030	16030	0
149	20240111	185100	16625490	16030	16030	16030	16030	0
150	20240111	185000	16625490	16030	16030	16030	16030	0
151	20240111	184900	16625490	16030	16030	16030	16030	0
152	20240111	184800	16625490	16030	16030	16030	16030	2
153	20240111	184700	16625490	16030	16030	16030	16030	0
154	20240111	184600	16625490	16030	16030	16030	16030	0
155	20240111	184500	16625490	16030	16030	16030	16030	0
156	20240111	184400	16625490	16030	16030	16030	16030	0
157	20240111	184300	16625490	16030	16030	16030	16030	0
158	20240111	184200	16625490	16030	16030	16030	16030	0
159	20240111	184100	16625490	16030	16030	16030	16030	0
160	20240111	184000	16625490	16030	16030	16030	16030	0
161	20240111	183900	16625490	16030	16030	16030	16030	0
162	20240111	183800	16625490	16030	16030	16030	16030	0
163	20240111	183700	16625490	16030	16030	16030	16030	0
164	20240111	183600	16625490	16030	16030	16030	16030	0
165	20240111	183500	16625490	16030	16030	16030	16030	0
166	20240111	183400	16625490	16030	16030	16030	16030	0
167	20240111	183300	16625490	16030	16030	16030	16030	0
168	20240111	183200	16625490	16030	16030	16030	16030	0
169	20240111	183100	16625490	16030	16030	16030	16030	0
170	20240111	183000	16625490	16030	16030	16030	16030	0
171	20240111	182900	16625490	16030	16030	16030	16030	0
172	20240111	182800	16625490	16030	16030	16030	16030	0
173	20240111	182700	16625490	16030	16030	16030	16030	0
174	20240111	182600	16625490	16030	16030	16030	16030	0
175	20240111	182500	16625490	16030	16030	16030	16030	0
176	20240111	182400	16625490	16030	16030	16030	16030	0
177	20240111	182300	16625490	16030	16030	16030	16030	0
178	20240111	182200	16625490	16030	16030	16030	16030	0
179	20240111	182100	16625490	16030	16030	16030	16030	0
180	20240111	182000	16625490	16030	16030	16030	16030	0
181	20240111	181900	16625490	16030	16030	16030	16030	0
182	20240111	181800	16625490	16030	16030	16030	16030	2
183	20240111	181700	16625490	16030	16030	16030	16030	0
184	20240111	181600	16625490	16030	16030	16030	16030	0
185	20240111	181500	16625490	16030	16030	16030	16030	0
186	20240111	181400	16625490	16030	16030	16030	16030	0
187	20240111	181300	16625490	16030	16030	16030	16030	0
188	20240111	181200	16625490	16030	16030	16030	16030	0
189	20240111	181100	16625490	16030	16030	16030	16030	0
190	20240111	181000	16625490	16030	16030	16030	16030	0
191	20240111	180900	16625490	16030	16030	16030	16030	0
192	20240111	180800	16625490	16030	16030	16030	16030	0
193	20240111	180700	16625490	16030	16030	16030	16030	0
194	20240111	180600	16625490	16030	16030	16030	16030	0
195	20240111	180500	16625490	16030	16030	16030	16030	0
196	20240111	180400	16625490	16030	16030	16030	16030	0
197	20240111	180300	16625490	16030	16030	16030	16030	0
198	20240111	180200	16625490	16030	16030	16030	16030	0
199	20240111	180100	16625490	16030	16030	16030	16030	0
200	20240111	180000	16625490	16030	16030	16030	16030	0
201	20240111	175900	16625490	16030	16030	16030	16030	0
202	20240111	175800	16625490	16030	16030	16030	16030	0
203	20240111	175700	16625490	16030	16030	16030	16030	0
204	20240111	175600	16625490	16030	16030	16030	16030	0
205	20240111	175500	16625490	16030	16030	16030	16030	0
206	20240111	175400	16625490	16030	16030	16030	16030	0
207	20240111	175300	16625490	16030	16030	16030	16030	0
208	20240111	175200	16625490	16030	16030	16030	16030	0
209	20240111	175100	16625490	16030	16030	16030	16030	0
210	20240111	175000	16625490	16030	16030	16030	16030	0
211	20240111	174900	16625490	16030	16030	16030	16030	0
212	20240111	174800	16625490	16030	16030	16030	16030	2
213	20240111	174700	16625490	16030	16030	16030	16030	0
214	20240111	174600	16625490	16030	16030	16030	16030	0
215	20240111	174500	16625490	16030	16030	16030	16030	0
216	20240111	174400	16625490	16030	16030	16030	16030	0
217	20240111	174300	16625490	16030	16030	16030	16030	0
218	20240111	174200	16625490	16030	16030	16030	16030	0
219	20240111	174100	16625490	16030	16030	16030	16030	0
220	20240111	174000	16625490	16030	16030	16030	16030	0
221	20240111	173900	16625490	16030	16030	16030	16030	0
222	20240111	173800	16625490	16030	16030	16030	16030	0
223	20240111	173700	16625490	16030	16030	16030	16030	0
224	20240111	173600	16625490	16030	16030	16030	16030	0
225	20240111	173500	16625490	16030	16030	16030	16030	0
226	20240111	173400	16625490	16030	16030	16030	16030	0
227	20240111	173300	16625490	16030	16030	16030	16030	0
228	20240111	173200	16625490	16030	16030	16030	16030	0
229	20240111	173100	16625490	16030	16030	16030	16030	0
230	20240111	173000	16625490	16030	16030	16030	16030	0
231	20240111	172900	16625490	16030	16030	16030	16030	0
232	20240111	172800	16625490	16030	16030	16030	16030	0
233	20240111	172700	16625490	16030	16030	16030	16030	0
234	20240111	172600	16625490	16030	16030	16030	16030	0
235	20240111	172500	16625490	16030	16030	16030	16030	0
236	20240111	172400	16625490	16030	16030	16030	16030	0
237	20240111	172300	16625490	16030	16030	16030	16030	0
238	20240111	172200	16625490	16030	16030	16030	16030	0
239	20240111	172100	16625490	16030	16030	16030	16030	0
240	20240111	172000	16625490	16030	16030	16030	16030	0
241	20240111	171900	16625490	16030	16030	16030	16030	0
242	20240111	171800	16625490	16030	16030	16030	16030	2
243	20240111	171700	16625490	16030	16030	16030	16030	0
244	20240111	171600	16625490	16030	16030	16030	16030	0
245	20240111	171500	16625490	16030	16030	16030	16030	0
246	20240111	171400	16625490	16030	16030	16030	16030	0
247	20240111	171300	16625490	16030	16030	16030	16030	0
248	20240111	171200	16625490	16030	16030	16030	16030	0
249	20240111	171100	16625490	16030	16030	16030	16030	0
250	20240111	171000	16625490	16030	16030	16030	16030	0
251	20240111	170900	16625490	16030	16030	16030	16030	0
252	20240111	170800	16625490	16030	16030	16030	16030	0
253	20240111	170700	16625490	16030	16030	16030	16030	0
254	20240111	170600	16625490	16030	16030	16030	16030	0
255	20240111	170500	16625490	16030	16030	16030	16030	0
256	20240111	170400	16625490	16030	16030	16030	16030	0
257	20240111	170300	16625490	16030	16030	16030	16030	0
258	20240111	170200	16625490	16030	16030	16030	16030	0
259	20240111	170100	16625490	16030	16030	16030	16030	0
260	20240111	170000	16625490	16030	16030	16030	16030	0
261	20240111	165900	16625490	16030	16030	16030	16030	0
262	20240111	165800	16625490	16030	16030	16030	16030	0
263	20240111	165700	16625490	16030	16030	16030	16030	0
264	20240111	165600	16625490	16030	16030	16030	16030	0
265	20240111	165500	16625490	16030	16030	16030	16030	0
266	20240111	165400	16625490	16030	16030	16030	16030	0
267	20240111	165300	16625490	16030	16030	16030	16030	0
268	20240111	165200	16625490	16030	16030	16030	16030	0
269	20240111	165100	16625490	16030	16030	16030	16030	0
270	20240111	165000	16625490	16030	16030	16030	16030	0
271	20240111	164900	16625490	16030	16030	16030	16030	0
272	20240111	164800	16625490	16030	16030	16030	16030	2
273	20240111	164700	16625490	16030	16030	16030	16030	0
274	20240111	164600	16625490	16030	16030	16030	16030	0
275	20240111	164500	16625490	16030	16030	16030	16030	0
276	20240111	164400	16625490	16030	16030	16030	16030	0
277	20240111	164300	16625490	16030	16030	16030	16030	0
278	20240111	164200	16625490	16030	16030	16030	16030	0
279	20240111	164100	16625490	16030	16030	16030	16030	0
280	20240111	164000	16625490	16030	16030	16030	16030	0
281	20240111	163900	16625490	16030	16030	16030	16030	0
282	20240111	163800	16625490	16030	16030	16030	16030	0
283	20240111	163700	16625490	16030	16030	16030	16030	0
284	20240111	163600	16625490	16030	16030	16030	16030	0
285	20240111	163500	16625490	16030	16030	16030	16030	0
286	20240111	163400	16625490	16030	16030	16030	16030	0
287	20240111	163300	16625490	16030	16030	16030	16030	0
288	20240111	163200	16625490	16030	16030	16030	16030	0
289	20240111	163100	16625490	16030	16030	16030	16030	0
290	20240111	163000	16625490	16030	16030	16030	16030	0
291	20240111	162900	16625490	16030	16030	16030	16030	0
292	20240111	162800	16625490	16030	16030	16030	16030	0
293	20240111	162700	16625490	16030	16030	16030	16030	0
294	20240111	162600	16625490	16030	16030	16030	16030	0
295	20240111	162500	16625490	16030	16030	16030	16030	0
296	20240111	162400	16625490	16030	16030	16030	16030	0
297	20240111	162300	16625490	16030	16030	16030	16030	0
298	20240111	162200	16625490	16030	16030	16030	16030	0
299	20240111	162100	16625490	16030	16030	16030	16030	0
300	20240111	162000	16625490	16030	16030	16030	16030	0
301	20240111	161900	16625490	16030	16030	16030	16030	0
302	20240111	161800	16625490	16030	16030	16030	16030	2
303	20240111	161700	16625490	16030	16030	16030	16030	0
304	20240111	161600	16625490	16030	16030	16030	16030	0
305	20240111	161500	16625490	16030	16030	16030	16030	0
306	20240111	161400	16625490	16030	16030	16030	16030	0
307	20240111	161300	16625490	16030	16030	16030	16030	0
308	20240111	161200	16625490	16030	16030	16030	16030	0
309	20240111	161100	16625490	16030	16030	16030	16030	0
310	20240111	161000	16625490	16030	16030	16030	16030	0
311	20240111	160900	16625490	16030	16030	16030	16030	0
312	20240111	160800	16625490	16030	16030	16030	16030	0
313	20240111	160700	16625490	16030	16030	16030	16030	0
314	20240111	160600	16625490	16030	16030	16030	16030	0
315	20240111	160500	16625490	16030	16030	16030	16030	0
316	20240111	160400	16625490	16030	16030	16030	16030	0
317	20240111	160300	16625490	16030	16030	16030	16030	0
318	20240111	160200	16625490	16030	16030	16030	16030	0
319	20240111	160100	16625490	16030	16030	16030	16030	0
320	20240111	160000	16625490	16030	16030	16030	16030	0
321	20240111	155900	16625490	16030	16030	16030	16030	0
322	20240111	155800	16625490	16030	16030	16030	16030	0
323	20240111	155700	16625490	16030	16030	16030	16030	0
324	20240111	155600	16625490	16030	16030	16030	16030	0
325	20240111	155500	16625490	16030	16030	16030	16030	0
326	20240111	155400	16625490	16030	16030	16030	16030	0
327	20240111	155300	16625490	16030	16030	16030	16030	0
328	20240111	155200	16625490	16030	16030	16030	16030	0
329	20240111	155100	16625490	16030	16030	16030	16030	0
330	20240111	155000	16625490	16030	16030	16030	16030	0
331	20240111	154900	16625490	16030	16030	16030	16030	0
332	20240111	154800	16625490	16030	16030	16030	16030	2
333	20240111	154700	16625490	16030	16030	16030	16030	0
334	20240111	154600	16625490	16030	16030	16030	16030	0
335	20240111	154500	16625490	16030	16030	16030	16030	0
336	20240111	154400	16625490	16030	16030	16030	16030	0
337	20240111	154300	16625490	16030	16030	16030	16030	0
338	20240111	154200	16625490	16030	16030	16030	16030	0
339	20240111	154100	16625490	16030	16030	16030	16030	0
340	20240111	154000	16625490	16030	16030	16030	16030	0
341	20240111	153900	16625490	16030	16030	16030	16030	0
342	20240111	153800	16625490	16030	16030	16030	16030	0
343	20240111	153700	16625490	16030	16030	16030	16030	0
344	20240111	153600	16625490	16030	16030	16030	16030	0
345	20240111	153500	16625490	16030	16030	16030	16030	0
346	20240111	153400	16625490	16030	16030	16030	16030	0
347	20240111	153300	16625490	16030	16030	16030	16030	0
348	20240111	153200	16625490	16030	16030	16030	16030	0
349	20240111	153100	16625490	16030	16030	16030	16030	0
350	20240111	153000	16625490	16030	16030	16030	16030	2
351	20240111	152900	16593430	16040	16040	16040	16040	0
352	20240111	152800	16593430	16040	16040	16040	16040	0
353	20240111	152700	16593430	16040	16040	16040	16040	0
354	20240111	152600	16593430	16040	16040	16040	16040	0
355	20240111	152500	16593430	16040	16040	16040	16040	0
356	20240111	152400	16593430	16040	16040	16040	16040	0
357	20240111	152300	16593430	16040	16040	16040	16040	0
358	20240111	152200	16593430	16040	16040	16040	16040	0
359	20240111	152100	16593430	16040	16040	16040	16040	0
360	20240111	152000	16593430	16040	16040	16040	16040	0
361	20240111	151900	16593430	16040	16040	16040	16040	0
362	20240111	151800	16593430	16040	16040	16040	16040	0
363	20240111	151700	16593430	16040	16040	16040	16040	52
364	20240111	151600	15759350	16000	15870	16000	15870	142
365	20240111	151500	13500640	15870	15870	15870	15870	0
366	20240111	151400	13500640	15870	15870	15870	15870	0
367	20240111	151300	13500640	15870	15870	15870	15870	0
368	20240111	151200	13500640	15870	15870	15870	15870	0
369	20240111	151100	13500640	15870	15870	15870	15870	0
370	20240111	151000	13500640	15870	15870	15870	15870	0
371	20240111	150900	13500640	15870	15870	15870	15870	0
372	20240111	150800	13500640	15870	15870	15870	15870	0
373	20240111	150700	13500640	15870	15870	15870	15870	0
374	20240111	150600	13500640	15870	15870	15870	15870	0
375	20240111	150500	13500640	15870	15870	15870	15870	0
376	20240111	150400	13500640	15870	15870	15870	15870	0
377	20240111	150300	13500640	15870	15870	15870	15870	0
378	20240111	150200	13500640	15870	15870	15870	15870	0
379	20240111	150100	13500640	15870	15870	15870	15870	0
380	20240111	150000	13500640	15870	15870	15870	15870	0
381	20240111	145900	13500640	15870	15870	15870	15870	0
382	20240111	145800	13500640	15870	15870	15870	15870	2
383	20240111	145700	13468900	15900	15900	15900	15900	0
384	20240111	145600	13468900	15900	15900	15900	15900	0
385	20240111	145500	13468900	15900	15900	15900	15900	0
386	20240111	145400	13468900	15900	15900	15900	15900	0
387	20240111	145300	13468900	15900	15900	15900	15900	0
388	20240111	145200	13468900	15900	15900	15900	15900	0
389	20240111	145100	13468900	15900	15900	15900	15900	0
390	20240111	145000	13468900	15900	15900	15900	15900	0
391	20240111	144900	13468900	15900	15900	15900	15900	0
392	20240111	144800	13468900	15900	15900	15900	15900	0
393	20240111	144700	13468900	15900	15900	15900	15900	0
394	20240111	144600	13468900	15900	15900	15900	15900	0
395	20240111	144500	13468900	15900	15900	15900	15900	0
396	20240111	144400	13468900	15900	15900	15900	15900	0
397	20240111	144300	13468900	15900	15900	15900	15900	0
398	20240111	144200	13468900	15900	15900	15900	15900	0
399	20240111	144100	13468900	15900	15900	15900	15900	0
400	20240111	144000	13468900	15900	15900	15900	15900	0
401	20240111	143900	13468900	15900	15900	15900	15900	0
402	20240111	143800	13468900	15900	15900	15900	15900	0
403	20240111	143700	13468900	15900	15900	15900	15900	0
404	20240111	143600	13468900	15900	15900	15900	15900	0
405	20240111	143500	13468900	15900	15900	15900	15900	0
406	20240111	143400	13468900	15900	15900	15900	15900	0
407	20240111	143300	13468900	15900	15900	15900	15900	0
408	20240111	143200	13468900	15900	15900	15900	15900	0
409	20240111	143100	13468900	15900	15900	15900	15900	0
410	20240111	143000	13468900	15900	15900	15900	15900	0
411	20240111	142900	13468900	15900	15900	15900	15900	0
412	20240111	142800	13468900	15900	15900	15900	15900	0
413	20240111	142700	13468900	15900	15900	15900	15900	0
414	20240111	142600	13468900	15900	15900	15900	15900	0
415	20240111	142500	13468900	15900	15900	15900	15900	0
416	20240111	142400	13468900	15900	15900	15900	15900	0
417	20240111	142300	13468900	15900	15900	15900	15900	0
418	20240111	142200	13468900	15900	15900	15900	15900	0
419	20240111	142100	13468900	15900	15900	15900	15900	0
420	20240111	142000	13468900	15900	15900	15900	15900	0
421	20240111	141900	13468900	15900	15900	15900	15900	0
422	20240111	141800	13468900	15900	15900	15900	15900	0
423	20240111	141700	13468900	15900	15900	15900	15900	0
424	20240111	141600	13468900	15900	15900	15900	15900	0
425	20240111	141500	13468900	15900	15900	15900	15900	0
426	20240111	141400	13468900	15900	15900	15900	15900	0
427	20240111	141300	13468900	15900	15900	15900	15900	0
428	20240111	141200	13468900	15900	15900	15900	15900	0
429	20240111	141100	13468900	15900	15900	15900	15900	0
430	20240111	141000	13468900	15900	15900	15900	15900	0
431	20240111	140900	13468900	15900	15900	15900	15900	2
432	20240111	140800	13437100	15910	15910	15910	15910	0
433	20240111	140700	13437100	15910	15910	15910	15910	0
434	20240111	140600	13437100	15910	15910	15910	15910	0
435	20240111	140500	13437100	15910	15910	15910	15910	0
436	20240111	140400	13437100	15910	15910	15910	15910	0
437	20240111	140300	13437100	15910	15910	15910	15910	0
438	20240111	140200	13437100	15910	15910	15910	15910	0
439	20240111	140100	13437100	15910	15910	15910	15910	0
440	20240111	140000	13437100	15910	15910	15910	15910	0
441	20240111	135900	13437100	15910	15910	15910	15910	0
442	20240111	135800	13437100	15910	15910	15910	15910	0
443	20240111	135700	13437100	15910	15910	15910	15910	0
444	20240111	135600	13437100	15910	15910	15910	15910	0
445	20240111	135500	13437100	15910	15910	15910	15910	1
446	20240111	135400	13421190	15580	15580	15580	15580	0
447	20240111	135300	13421190	15580	15580	15580	15580	0
448	20240111	135200	13421190	15580	15580	15580	15580	0
449	20240111	135100	13421190	15580	15580	15580	15580	0
450	20240111	135000	13421190	15580	15580	15580	15580	0
451	20240111	134900	13421190	15580	15580	15580	15580	0
452	20240111	134800	13421190	15580	15580	15580	15580	0
453	20240111	134700	13421190	15580	15580	15580	15580	0
454	20240111	134600	13421190	15580	15580	15580	15580	0
455	20240111	134500	13421190	15580	15580	15580	15580	0
456	20240111	134400	13421190	15580	15580	15580	15580	0
457	20240111	134300	13421190	15580	15580	15580	15580	4
458	20240111	134200	13358870	15940	15940	15940	15940	0
459	20240111	134100	13358870	15940	15940	15940	15940	0
460	20240111	134000	13358870	15940	15940	15940	15940	0
461	20240111	133900	13358870	15940	15940	15940	15940	0
462	20240111	133800	13358870	15940	15940	15940	15940	0
463	20240111	133700	13358870	15940	15940	15940	15940	0
464	20240111	133600	13358870	15940	15940	15940	15940	0
465	20240111	133500	13358870	15940	15940	15940	15940	0
466	20240111	133400	13358870	15940	15940	15940	15940	1
467	20240111	133300	13342930	15580	15580	15580	15580	0
468	20240111	133200	13342930	15580	15580	15580	15580	0
469	20240111	133100	13342930	15580	15580	15580	15580	0
470	20240111	133000	13342930	15580	15580	15580	15580	0
471	20240111	132900	13342930	15580	15580	15580	15580	0
472	20240111	132800	13342930	15580	15580	15580	15580	0
473	20240111	132700	13342930	15580	15580	15580	15580	0
474	20240111	132600	13342930	15580	15580	15580	15580	0
475	20240111	132500	13342930	15580	15580	15580	15580	0
476	20240111	132400	13342930	15580	15580	15580	15580	0
477	20240111	132300	13342930	15580	15580	15580	15580	0
478	20240111	132200	13342930	15580	15580	15580	15580	0
479	20240111	132100	13342930	15580	15580	15580	15580	0
480	20240111	132000	13342930	15580	15580	15580	15580	0
481	20240111	131900	13342930	15580	15580	15580	15580	0
482	20240111	131800	13342930	15580	15580	15580	15580	0
483	20240111	131700	13342930	15580	15580	15580	15580	0
484	20240111	131600	13342930	15580	15950	15950	15580	10
485	20240111	131500	13186270	15960	15960	15960	15960	0
486	20240111	131400	13186270	15960	15960	15960	15960	0
487	20240111	131300	13186270	15960	15960	15960	15960	0
488	20240111	131200	13186270	15960	15960	15960	15960	0
489	20240111	131100	13186270	15960	15960	15960	15960	0
490	20240111	131000	13186270	15960	15960	15960	15960	0
491	20240111	130900	13186270	15960	15960	15960	15960	0
492	20240111	130800	13186270	15960	15960	15960	15960	0
493	20240111	130700	13186270	15960	15960	15960	15960	0
494	20240111	130600	13186270	15960	15960	15960	15960	0
495	20240111	130500	13186270	15960	15960	15960	15960	0
496	20240111	130400	13186270	15960	15960	15960	15960	0
497	20240111	130300	13186270	15960	15960	15960	15960	0
498	20240111	130200	13186270	15960	15960	15960	15960	0
499	20240111	130100	13186270	15960	15960	15960	15960	0
500	20240111	130000	13186270	15960	15960	15960	15960	0
501	20240111	125900	13186270	15960	15960	15960	15960	0
502	20240111	125800	13186270	15960	15960	15960	15960	0
503	20240111	125700	13186270	15960	15960	15960	15960	0
504	20240111	125600	13186270	15960	15960	15960	15960	0
505	20240111	125500	13186270	15960	15960	15960	15960	0
506	20240111	125400	13186270	15960	15960	15960	15960	0
507	20240111	125300	13186270	15960	15960	15960	15960	0
508	20240111	125200	13186270	15960	15960	15960	15960	0
509	20240111	125100	13186270	15960	15960	15960	15960	0
510	20240111	125000	13186270	15960	15960	15960	15960	0
511	20240111	124900	13186270	15960	15960	15960	15960	0
512	20240111	124800	13186270	15960	15960	15960	15960	0
513	20240111	124700	13186270	15960	15960	15960	15960	0
514	20240111	124600	13186270	15960	15960	15960	15960	0
515	20240111	124500	13186270	15960	15960	15960	15960	0
516	20240111	124400	13186270	15960	15960	15960	15960	0
517	20240111	124300	13186270	15960	15960	15960	15960	0
518	20240111	124200	13186270	15960	15960	15960	15960	0
519	20240111	124100	13186270	15960	15960	15960	15960	0
520	20240111	124000	13186270	15960	15960	15960	15960	0
521	20240111	123900	13186270	15960	15960	15960	15960	0
522	20240111	123800	13186270	15960	15960	15960	15960	0
523	20240111	123700	13186270	15960	15960	15960	15960	0
524	20240111	123600	13186270	15960	15960	15960	15960	0
525	20240111	123500	13186270	15960	15960	15960	15960	0
526	20240111	123400	13186270	15960	15960	15960	15960	0
527	20240111	123300	13186270	15960	15960	15960	15960	0
528	20240111	123200	13186270	15960	15960	15960	15960	0
529	20240111	123100	13186270	15960	15960	15960	15960	0
530	20240111	123000	13186270	15960	15960	15960	15960	0
531	20240111	122900	13186270	15960	15960	15960	15960	0
532	20240111	122800	13186270	15960	15960	15960	15960	0
533	20240111	122700	13186270	15960	15960	15960	15960	0
534	20240111	122600	13186270	15960	15960	15960	15960	0
535	20240111	122500	13186270	15960	15960	15960	15960	0
536	20240111	122400	13186270	15960	15960	15960	15960	0
537	20240111	122300	13186270	15960	15960	15960	15960	0
538	20240111	122200	13186270	15960	15960	15960	15960	0
539	20240111	122100	13186270	15960	15960	15960	15960	0
540	20240111	122000	13186270	15960	15960	15960	15960	0
541	20240111	121900	13186270	15960	15960	15960	15960	0
542	20240111	121800	13186270	15960	15960	15960	15960	0
543	20240111	121700	13186270	15960	15960	15960	15960	0
544	20240111	121600	13186270	15960	15960	15960	15960	0
545	20240111	121500	13186270	15960	15960	15960	15960	0
546	20240111	121400	13186270	15960	15960	15960	15960	0
547	20240111	121300	13186270	15960	15960	15960	15960	0
548	20240111	121200	13186270	15960	15960	15960	15960	0
549	20240111	121100	13186270	15960	15960	15960	15960	0
550	20240111	121000	13186270	15960	15960	15960	15960	0
551	20240111	120900	13186270	15960	15960	15960	15960	0
552	20240111	120800	13186270	15960	15960	15960	15960	0
553	20240111	120700	13186270	15960	15960	15960	15960	0
554	20240111	120600	13186270	15960	15960	15960	15960	0
555	20240111	120500	13186270	15960	15960	15960	15960	0
556	20240111	120400	13186270	15960	15960	15960	15960	0
557	20240111	120300	13186270	15960	15960	15960	15960	0
558	20240111	120200	13186270	15960	15960	15960	15960	0
559	20240111	120100	13186270	15960	15960	15960	15960	0
560	20240111	120000	13186270	15960	15960	15960	15960	0
561	20240111	115900	13186270	15960	15960	15960	15960	0
562	20240111	115800	13186270	15960	15960	15960	15960	0
563	20240111	115700	13186270	15960	15960	15960	15960	0
564	20240111	115600	13186270	15960	15960	15960	15960	0
565	20240111	115500	13186270	15960	15960	15960	15960	0
566	20240111	115400	13186270	15960	15960	15960	15960	0
567	20240111	115300	13186270	15960	15960	15960	15960	0
568	20240111	115200	13186270	15960	15960	15960	15960	0
569	20240111	115100	13186270	15960	15960	15960	15960	0
570	20240111	115000	13186270	15960	15960	15960	15960	0
571	20240111	114900	13186270	15960	15960	15960	15960	0
572	20240111	114800	13186270	15960	15960	15960	15960	0
573	20240111	114700	13186270	15960	15960	15960	15960	0
574	20240111	114600	13186270	15960	15960	15960	15960	0
575	20240111	114500	13186270	15960	15960	15960	15960	1
576	20240111	114400	13170310	15400	15400	15400	15400	0
577	20240111	114300	13170310	15400	15400	15400	15400	0
578	20240111	114200	13170310	15400	15400	15400	15400	0
579	20240111	114100	13170310	15400	15400	15400	15400	0
580	20240111	114000	13170310	15400	15400	15400	15400	0
581	20240111	113900	13170310	15400	15400	15400	15400	0
582	20240111	113800	13170310	15400	15400	15400	15400	0
583	20240111	113700	13170310	15400	15400	15400	15400	0
584	20240111	113600	13170310	15400	15400	15400	15400	0
585	20240111	113500	13170310	15400	15400	15400	15400	0
586	20240111	113400	13170310	15400	15400	15400	15400	0
587	20240111	113300	13170310	15400	15400	15400	15400	0
588	20240111	113200	13170310	15400	15420	15420	15400	200
589	20240111	113100	10089130	16000	16000	16000	16000	0
590	20240111	113000	10089130	16000	16000	16000	16000	0
591	20240111	112900	10089130	16000	16000	16000	16000	0
592	20240111	112800	10089130	16000	16000	16000	16000	0
593	20240111	112700	10089130	16000	16000	16000	16000	0
594	20240111	112600	10089130	16000	16000	16000	16000	0
595	20240111	112500	10089130	16000	16000	16000	16000	0
596	20240111	112400	10089130	16000	16000	16000	16000	0
597	20240111	112300	10089130	16000	16000	16000	16000	0
598	20240111	112200	10089130	16000	16000	16000	16000	0
599	20240111	112100	10089130	16000	16000	16000	16000	1
600	20240111	112000	10073130	15420	15450	15450	15420	23
601	20240111	111900	9718440	15420	15420	15420	15420	0
602	20240111	111800	9718440	15420	15420	15420	15420	0
603	20240111	111700	9718440	15420	15420	15420	15420	0
604	20240111	111600	9718440	15420	15420	15420	15420	0
605	20240111	111500	9718440	15420	15420	15420	15420	0
606	20240111	111400	9718440	15420	15420	15420	15420	0
607	20240111	111300	9718440	15420	15420	15420	15420	0
608	20240111	111200	9718440	15420	15420	15420	15420	0
609	20240111	111100	9718440	15420	15420	15420	15420	0
610	20240111	111000	9718440	15420	15420	15420	15420	0
611	20240111	110900	9718440	15420	15420	15420	15420	0
612	20240111	110800	9718440	15420	15420	15420	15420	0
613	20240111	110700	9718440	15420	15420	15420	15420	0
614	20240111	110600	9718440	15420	15560	15560	15420	9
615	20240111	110500	9579140	16150	16150	16150	16150	0
616	20240111	110400	9579140	16150	16150	16150	16150	0
617	20240111	110300	9579140	16150	16150	16150	16150	0
618	20240111	110200	9579140	16150	16150	16150	16150	0
619	20240111	110100	9579140	16150	16150	16150	16150	0
620	20240111	110000	9579140	16150	16150	16150	16150	0
621	20240111	105900	9579140	16150	16150	16150	16150	0
622	20240111	105800	9579140	16150	16150	16150	16150	0
623	20240111	105700	9579140	16150	16150	16150	16150	0
624	20240111	105600	9579140	16150	16150	16150	16150	0
625	20240111	105500	9579140	16150	16150	16150	16150	0
626	20240111	105400	9579140	16150	16150	16150	16150	0
627	20240111	105300	9579140	16150	16150	16150	16150	0
628	20240111	105200	9579140	16150	16150	16150	16150	0
629	20240111	105100	9579140	16150	16150	16150	16150	0
630	20240111	105000	9579140	16150	16150	16150	16150	0
631	20240111	104900	9579140	16150	16150	16150	16150	0
632	20240111	104800	9579140	16150	16150	16150	16150	0
633	20240111	104700	9579140	16150	16150	16150	16150	0
634	20240111	104600	9579140	16150	16150	16150	16150	0
635	20240111	104500	9579140	16150	16150	16150	16150	0
636	20240111	104400	9579140	16150	16150	16150	16150	0
637	20240111	104300	9579140	16150	16150	16150	16150	0
638	20240111	104200	9579140	16150	16150	16150	16150	0
639	20240111	104100	9579140	16150	16150	16150	16150	0
640	20240111	104000	9579140	16150	16150	16150	16150	0
641	20240111	103900	9579140	16150	16150	16150	16150	0
642	20240111	103800	9579140	16150	16150	16150	16150	0
643	20240111	103700	9579140	16150	16150	16150	16150	0
644	20240111	103600	9579140	16150	16150	16150	16150	0
645	20240111	103500	9579140	16150	16150	16150	16150	0
646	20240111	103400	9579140	16150	16150	16150	16150	0
647	20240111	103300	9579140	16150	16150	16150	16150	0
648	20240111	103200	9579140	16150	16150	16150	16150	0
649	20240111	103100	9579140	16150	16150	16150	16150	0
650	20240111	103000	9579140	16150	16150	16150	16150	0
651	20240111	102900	9579140	16150	16150	16150	16150	0
652	20240111	102800	9579140	16150	16150	16150	16150	0
653	20240111	102700	9579140	16150	16150	16150	16150	0
654	20240111	102600	9579140	16150	16150	16150	16150	0
655	20240111	102500	9579140	16150	16150	16150	16150	0
656	20240111	102400	9579140	16150	16150	16150	16150	0
657	20240111	102300	9579140	16150	16150	16150	16150	0
658	20240111	102200	9579140	16150	15990	16150	15990	26
659	20240111	102100	9163010	15400	15400	15400	15400	0
660	20240111	102000	9163010	15400	15400	15400	15400	0
661	20240111	101900	9163010	15400	15400	15400	15400	0
662	20240111	101800	9163010	15400	15400	15400	15400	0
663	20240111	101700	9163010	15400	15400	15400	15400	0
664	20240111	101600	9163010	15400	15410	15410	15400	36
665	20240111	101500	8608260	15410	15410	15410	15410	0
666	20240111	101400	8608260	15410	15410	15410	15410	0
667	20240111	101300	8608260	15410	15410	15410	15410	0
668	20240111	101200	8608260	15410	15450	15450	15410	23
669	20240111	101100	8253550	16220	16220	16220	16220	0
670	20240111	101000	8253550	16220	16220	16220	16220	0
671	20240111	100900	8253550	16220	16220	16220	16220	0
672	20240111	100800	8253550	16220	16220	16220	16220	0
673	20240111	100700	8253550	16220	16220	16220	16220	0
674	20240111	100600	8253550	16220	16220	16220	16220	0
675	20240111	100500	8253550	16220	16220	16220	16220	0
676	20240111	100400	8253550	16220	16220	16220	16220	0
677	20240111	100300	8253550	16220	16220	16220	16220	0
678	20240111	100200	8253550	16220	16220	16220	16220	0
679	20240111	100100	8253550	16220	16220	16220	16220	0
680	20240111	100000	8253550	16220	16220	16220	16220	0
681	20240111	095900	8253550	16220	16220	16220	16220	0
682	20240111	095800	8253550	16220	16220	16220	16220	0
683	20240111	095700	8253550	16220	16220	16220	16220	0
684	20240111	095600	8253550	16220	16220	16220	16220	0
685	20240111	095500	8253550	16220	16220	16220	16220	0
686	20240111	095400	8253550	16220	16220	16220	16220	0
687	20240111	095300	8253550	16220	16220	16220	16220	0
688	20240111	095200	8253550	16220	16220	16220	16220	0
689	20240111	095100	8253550	16220	16220	16220	16220	0
690	20240111	095000	8253550	16220	16220	16220	16220	0
691	20240111	094900	8253550	16220	16220	16220	16220	0
692	20240111	094800	8253550	16220	16220	16220	16220	0
693	20240111	094700	8253550	16220	16220	16220	16220	0
694	20240111	094600	8253550	16220	16220	16220	16220	0
695	20240111	094500	8253550	16220	16220	16220	16220	0
696	20240111	094400	8253550	16220	16220	16220	16220	0
697	20240111	094300	8253550	16220	16220	16220	16220	0
698	20240111	094200	8253550	16220	16220	16220	16220	0
699	20240111	094100	8253550	16220	16220	16220	16220	0
700	20240111	094000	8253550	16220	16220	16220	16220	0
701	20240111	093900	8253550	16220	16220	16220	16220	0
702	20240111	093800	8253550	16220	16220	16220	16220	0
703	20240111	093700	8253550	16220	16220	16220	16220	0
704	20240111	093600	8253550	16220	16220	16220	16220	0
705	20240111	093500	8253550	16220	16220	16220	16220	0
706	20240111	093400	8253550	16220	16220	16220	16220	0
707	20240111	093300	8253550	16220	16220	16220	16220	0
708	20240111	093200	8253550	16220	16220	16220	16220	0
709	20240111	093100	8253550	16220	16220	16220	16220	0
710	20240111	093000	8253550	16220	16220	16220	16220	0
711	20240111	092900	8253550	16220	16220	16220	16220	0
712	20240111	092800	8253550	16220	16220	16220	16220	0
713	20240111	092700	8253550	16220	16220	16220	16220	0
714	20240111	092600	8253550	16220	16220	16220	16220	0
715	20240111	092500	8253550	16220	16210	16220	16210	2
716	20240111	092400	8221120	15500	15500	15500	15500	1
717	20240111	092300	8205620	16200	16200	16200	16200	0
718	20240111	092200	8205620	16200	16000	16200	16000	90
719	20240111	092100	6748020	16200	16200	16200	16200	0
720	20240111	092000	6748020	16200	16200	16200	16200	0
721	20240111	091900	6748020	16200	16200	16200	16200	0
722	20240111	091800	6748020	16200	16200	16200	16200	1
723	20240111	091700	6731820	15500	15500	15500	15500	1
724	20240111	091600	6716320	16210	16210	16210	16210	0
725	20240111	091500	6716320	16210	16000	16210	16000	3
726	20240111	091400	6668110	15030	15320	15320	15030	433
727	20240111	091300	126730	15500	15500	15500	15500	0
728	20240111	091200	126730	15500	15500	15500	15500	1
729	20240111	091100	111230	16220	16220	16220	16220	1
730	20240111	091000	95010	16230	16230	16230	16230	0
731	20240111	090900	95010	16230	16230	16230	16230	0
732	20240111	090800	95010	16230	16230	16230	16230	0
733	20240111	090700	95010	16230	16230	16230	16230	0
734	20240111	090600	95010	16230	16230	16230	16230	0
735	20240111	090500	95010	16230	16230	16230	16230	1
736	20240111	090400	78780	15170	15170	15170	15170	1
737	20240111	090300	63610	16230	16230	16230	16230	0
738	20240111	090200	63610	16230	16230	16230	16230	1
739	20240111	090100	47380	15150	15150	15150	15150	1
740	20240111	090000	32230	16230	16000	16230	16000	2