KissMeData/080160/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195400	749479100	16050	16050	16050	16050	1165
3	20240111	195300	749479100	16050	16050	16050	16050	0
4	20240111	195200	749479100	16050	16050	16050	16050	0
5	20240111	195100	749479100	16050	16050	16050	16050	0
6	20240111	195000	749479100	16050	16050	16050	16050	0
7	20240111	194900	749479100	16050	16050	16050	16050	0
8	20240111	194800	749479100	16050	16050	16050	16050	0
9	20240111	194700	749479100	16050	16050	16050	16050	0
10	20240111	194600	749479100	16050	16050	16050	16050	0
11	20240111	194500	749479100	16050	16050	16050	16050	0
12	20240111	194400	749479100	16050	16050	16050	16050	0
13	20240111	194300	749479100	16050	16050	16050	16050	0
14	20240111	194200	749479100	16050	16050	16050	16050	0
15	20240111	194100	749479100	16050	16050	16050	16050	0
16	20240111	194000	749479100	16050	16050	16050	16050	0
17	20240111	193900	749479100	16050	16050	16050	16050	0
18	20240111	193800	749479100	16050	16050	16050	16050	0
19	20240111	193700	749479100	16050	16050	16050	16050	0
20	20240111	193600	749479100	16050	16050	16050	16050	0
21	20240111	193500	749479100	16050	16050	16050	16050	0
22	20240111	193400	749479100	16050	16050	16050	16050	0
23	20240111	193300	749479100	16050	16050	16050	16050	0
24	20240111	193200	749479100	16050	16050	16050	16050	0
25	20240111	193100	749479100	16050	16050	16050	16050	0
26	20240111	193000	749479100	16050	16050	16050	16050	0
27	20240111	192900	749479100	16050	16050	16050	16050	0
28	20240111	192800	749479100	16050	16050	16050	16050	0
29	20240111	192700	749479100	16050	16050	16050	16050	0
30	20240111	192600	749479100	16050	16050	16050	16050	0
31	20240111	192500	749479100	16050	16050	16050	16050	0
32	20240111	192400	749479100	16050	16050	16050	16050	1165
33	20240111	192300	749479100	16050	16050	16050	16050	0
34	20240111	192200	749479100	16050	16050	16050	16050	0
35	20240111	192100	749479100	16050	16050	16050	16050	0
36	20240111	192000	749479100	16050	16050	16050	16050	0
37	20240111	191900	749479100	16050	16050	16050	16050	0
38	20240111	191800	749479100	16050	16050	16050	16050	0
39	20240111	191700	749479100	16050	16050	16050	16050	0
40	20240111	191600	749479100	16050	16050	16050	16050	0
41	20240111	191500	749479100	16050	16050	16050	16050	0
42	20240111	191400	749479100	16050	16050	16050	16050	0
43	20240111	191300	749479100	16050	16050	16050	16050	0
44	20240111	191200	749479100	16050	16050	16050	16050	0
45	20240111	191100	749479100	16050	16050	16050	16050	0
46	20240111	191000	749479100	16050	16050	16050	16050	0
47	20240111	190900	749479100	16050	16050	16050	16050	0
48	20240111	190800	749479100	16050	16050	16050	16050	0
49	20240111	190700	749479100	16050	16050	16050	16050	0
50	20240111	190600	749479100	16050	16050	16050	16050	0
51	20240111	190500	749479100	16050	16050	16050	16050	0
52	20240111	190400	749479100	16050	16050	16050	16050	0
53	20240111	190300	749479100	16050	16050	16050	16050	0
54	20240111	190200	749479100	16050	16050	16050	16050	0
55	20240111	190100	749479100	16050	16050	16050	16050	0
56	20240111	190000	749479100	16050	16050	16050	16050	0
57	20240111	185900	749479100	16050	16050	16050	16050	0
58	20240111	185800	749479100	16050	16050	16050	16050	0
59	20240111	185700	749479100	16050	16050	16050	16050	0
60	20240111	185600	749479100	16050	16050	16050	16050	0
61	20240111	185500	749479100	16050	16050	16050	16050	0
62	20240111	185400	749479100	16050	16050	16050	16050	1165
63	20240111	185300	749479100	16050	16050	16050	16050	0
64	20240111	185200	749479100	16050	16050	16050	16050	0
65	20240111	185100	749479100	16050	16050	16050	16050	0
66	20240111	185000	749479100	16050	16050	16050	16050	0
67	20240111	184900	749479100	16050	16050	16050	16050	0
68	20240111	184800	749479100	16050	16050	16050	16050	0
69	20240111	184700	749479100	16050	16050	16050	16050	0
70	20240111	184600	749479100	16050	16050	16050	16050	0
71	20240111	184500	749479100	16050	16050	16050	16050	0
72	20240111	184400	749479100	16050	16050	16050	16050	0
73	20240111	184300	749479100	16050	16050	16050	16050	0
74	20240111	184200	749479100	16050	16050	16050	16050	0
75	20240111	184100	749479100	16050	16050	16050	16050	0
76	20240111	184000	749479100	16050	16050	16050	16050	0
77	20240111	183900	749479100	16050	16050	16050	16050	0
78	20240111	183800	749479100	16050	16050	16050	16050	0
79	20240111	183700	749479100	16050	16050	16050	16050	0
80	20240111	183600	749479100	16050	16050	16050	16050	0
81	20240111	183500	749479100	16050	16050	16050	16050	0
82	20240111	183400	749479100	16050	16050	16050	16050	0
83	20240111	183300	749479100	16050	16050	16050	16050	0
84	20240111	183200	749479100	16050	16050	16050	16050	0
85	20240111	183100	749479100	16050	16050	16050	16050	0
86	20240111	183000	749479100	16050	16050	16050	16050	0
87	20240111	182900	749479100	16050	16050	16050	16050	0
88	20240111	182800	749479100	16050	16050	16050	16050	0
89	20240111	182700	749479100	16050	16050	16050	16050	0
90	20240111	182600	749479100	16050	16050	16050	16050	0
91	20240111	182500	749479100	16050	16050	16050	16050	0
92	20240111	182400	749479100	16050	16050	16050	16050	1165
93	20240111	182300	749479100	16050	16050	16050	16050	0
94	20240111	182200	749479100	16050	16050	16050	16050	0
95	20240111	182100	749479100	16050	16050	16050	16050	0
96	20240111	182000	749479100	16050	16050	16050	16050	0
97	20240111	181900	749479100	16050	16050	16050	16050	0
98	20240111	181800	749479100	16050	16050	16050	16050	0
99	20240111	181700	749479100	16050	16050	16050	16050	0
100	20240111	181600	749479100	16050	16050	16050	16050	0
101	20240111	181500	749479100	16050	16050	16050	16050	0
102	20240111	181400	749479100	16050	16050	16050	16050	0
103	20240111	181300	749479100	16050	16050	16050	16050	0
104	20240111	181200	749479100	16050	16050	16050	16050	0
105	20240111	181100	749479100	16050	16050	16050	16050	0
106	20240111	181000	749479100	16050	16050	16050	16050	0
107	20240111	180900	749479100	16050	16050	16050	16050	0
108	20240111	180800	749479100	16050	16050	16050	16050	0
109	20240111	180700	749479100	16050	16050	16050	16050	0
110	20240111	180600	749479100	16050	16050	16050	16050	0
111	20240111	180500	749479100	16050	16050	16050	16050	0
112	20240111	180400	749479100	16050	16050	16050	16050	0
113	20240111	180300	749479100	16050	16050	16050	16050	0
114	20240111	180200	749479100	16050	16050	16050	16050	0
115	20240111	180100	749479100	16050	16050	16050	16050	0
116	20240111	180000	749479100	16050	16050	16050	16050	0
117	20240111	175900	749479100	16050	16050	16050	16050	0
118	20240111	175800	749479100	16050	16050	16050	16050	0
119	20240111	175700	749479100	16050	16050	16050	16050	0
120	20240111	175600	749479100	16050	16050	16050	16050	0
121	20240111	175500	749479100	16050	16050	16050	16050	0
122	20240111	175400	749479100	16050	16050	16050	16050	1165
123	20240111	175300	749479100	16050	16050	16050	16050	0
124	20240111	175200	749479100	16050	16050	16050	16050	0
125	20240111	175100	749479100	16050	16050	16050	16050	0
126	20240111	175000	749479100	16050	16050	16050	16050	0
127	20240111	174900	749479100	16050	16050	16050	16050	0
128	20240111	174800	749479100	16050	16050	16050	16050	0
129	20240111	174700	749479100	16050	16050	16050	16050	0
130	20240111	174600	749479100	16050	16050	16050	16050	0
131	20240111	174500	749479100	16050	16050	16050	16050	0
132	20240111	174400	749479100	16050	16050	16050	16050	0
133	20240111	174300	749479100	16050	16050	16050	16050	0
134	20240111	174200	749479100	16050	16050	16050	16050	0
135	20240111	174100	749479100	16050	16050	16050	16050	0
136	20240111	174000	749479100	16050	16050	16050	16050	0
137	20240111	173900	749479100	16050	16050	16050	16050	0
138	20240111	173800	749479100	16050	16050	16050	16050	0
139	20240111	173700	749479100	16050	16050	16050	16050	0
140	20240111	173600	749479100	16050	16050	16050	16050	0
141	20240111	173500	749479100	16050	16050	16050	16050	0
142	20240111	173400	749479100	16050	16050	16050	16050	0
143	20240111	173300	749479100	16050	16050	16050	16050	0
144	20240111	173200	749479100	16050	16050	16050	16050	0
145	20240111	173100	749479100	16050	16050	16050	16050	0
146	20240111	173000	749479100	16050	16050	16050	16050	0
147	20240111	172900	749479100	16050	16050	16050	16050	0
148	20240111	172800	749479100	16050	16050	16050	16050	0
149	20240111	172700	749479100	16050	16050	16050	16050	0
150	20240111	172600	749479100	16050	16050	16050	16050	0
151	20240111	172500	749479100	16050	16050	16050	16050	0
152	20240111	172400	749479100	16050	16050	16050	16050	1165
153	20240111	172300	749479100	16050	16050	16050	16050	0
154	20240111	172200	749479100	16050	16050	16050	16050	0
155	20240111	172100	749479100	16050	16050	16050	16050	0
156	20240111	172000	749479100	16050	16050	16050	16050	0
157	20240111	171900	749479100	16050	16050	16050	16050	0
158	20240111	171800	749479100	16050	16050	16050	16050	0
159	20240111	171700	749479100	16050	16050	16050	16050	0
160	20240111	171600	749479100	16050	16050	16050	16050	0
161	20240111	171500	749479100	16050	16050	16050	16050	0
162	20240111	171400	749479100	16050	16050	16050	16050	0
163	20240111	171300	749479100	16050	16050	16050	16050	0
164	20240111	171200	749479100	16050	16050	16050	16050	0
165	20240111	171100	749479100	16050	16050	16050	16050	0
166	20240111	171000	749479100	16050	16050	16050	16050	0
167	20240111	170900	749479100	16050	16050	16050	16050	0
168	20240111	170800	749479100	16050	16050	16050	16050	0
169	20240111	170700	749479100	16050	16050	16050	16050	0
170	20240111	170600	749479100	16050	16050	16050	16050	0
171	20240111	170500	749479100	16050	16050	16050	16050	0
172	20240111	170400	749479100	16050	16050	16050	16050	0
173	20240111	170300	749479100	16050	16050	16050	16050	0
174	20240111	170200	749479100	16050	16050	16050	16050	0
175	20240111	170100	749479100	16050	16050	16050	16050	0
176	20240111	170000	749479100	16050	16050	16050	16050	0
177	20240111	165900	749479100	16050	16050	16050	16050	0
178	20240111	165800	749479100	16050	16050	16050	16050	0
179	20240111	165700	749479100	16050	16050	16050	16050	0
180	20240111	165600	749479100	16050	16050	16050	16050	0
181	20240111	165500	749479100	16050	16050	16050	16050	0
182	20240111	165400	749479100	16050	16050	16050	16050	1165
183	20240111	165300	749479100	16050	16050	16050	16050	0
184	20240111	165200	749479100	16050	16050	16050	16050	0
185	20240111	165100	749479100	16050	16050	16050	16050	0
186	20240111	165000	749479100	16050	16050	16050	16050	0
187	20240111	164900	749479100	16050	16050	16050	16050	0
188	20240111	164800	749479100	16050	16050	16050	16050	0
189	20240111	164700	749479100	16050	16050	16050	16050	0
190	20240111	164600	749479100	16050	16050	16050	16050	0
191	20240111	164500	749479100	16050	16050	16050	16050	0
192	20240111	164400	749479100	16050	16050	16050	16050	0
193	20240111	164300	749479100	16050	16050	16050	16050	0
194	20240111	164200	749479100	16050	16050	16050	16050	0
195	20240111	164100	749479100	16050	16050	16050	16050	0
196	20240111	164000	749479100	16050	16050	16050	16050	0
197	20240111	163900	749479100	16050	16050	16050	16050	0
198	20240111	163800	749479100	16050	16050	16050	16050	0
199	20240111	163700	749479100	16050	16050	16050	16050	0
200	20240111	163600	749479100	16050	16050	16050	16050	0
201	20240111	163500	749479100	16050	16050	16050	16050	0
202	20240111	163400	749479100	16050	16050	16050	16050	0
203	20240111	163300	749479100	16050	16050	16050	16050	0
204	20240111	163200	749479100	16050	16050	16050	16050	0
205	20240111	163100	749479100	16050	16050	16050	16050	0
206	20240111	163000	749479100	16050	16050	16050	16050	0
207	20240111	162900	749479100	16050	16050	16050	16050	0
208	20240111	162800	749479100	16050	16050	16050	16050	0
209	20240111	162700	749479100	16050	16050	16050	16050	0
210	20240111	162600	749479100	16050	16050	16050	16050	0
211	20240111	162500	749479100	16050	16050	16050	16050	0
212	20240111	162400	749479100	16050	16050	16050	16050	1165
213	20240111	162300	749479100	16050	16050	16050	16050	0
214	20240111	162200	749479100	16050	16050	16050	16050	0
215	20240111	162100	749479100	16050	16050	16050	16050	0
216	20240111	162000	749479100	16050	16050	16050	16050	0
217	20240111	161900	749479100	16050	16050	16050	16050	0
218	20240111	161800	749479100	16050	16050	16050	16050	0
219	20240111	161700	749479100	16050	16050	16050	16050	0
220	20240111	161600	749479100	16050	16050	16050	16050	0
221	20240111	161500	749479100	16050	16050	16050	16050	0
222	20240111	161400	749479100	16050	16050	16050	16050	0
223	20240111	161300	749479100	16050	16050	16050	16050	0
224	20240111	161200	749479100	16050	16050	16050	16050	0
225	20240111	161100	749479100	16050	16050	16050	16050	0
226	20240111	161000	749479100	16050	16050	16050	16050	0
227	20240111	160900	749479100	16050	16050	16050	16050	0
228	20240111	160800	749479100	16050	16050	16050	16050	0
229	20240111	160700	749479100	16050	16050	16050	16050	0
230	20240111	160600	749479100	16050	16050	16050	16050	0
231	20240111	160500	749479100	16050	16050	16050	16050	0
232	20240111	160400	749479100	16050	16050	16050	16050	0
233	20240111	160300	749479100	16050	16050	16050	16050	0
234	20240111	160200	749479100	16050	16050	16050	16050	0
235	20240111	160100	749479100	16050	16050	16050	16050	0
236	20240111	160000	749479100	16050	16050	16050	16050	0
237	20240111	155900	749479100	16050	16050	16050	16050	0
238	20240111	155800	749479100	16050	16050	16050	16050	0
239	20240111	155700	749479100	16050	16050	16050	16050	0
240	20240111	155600	749479100	16050	16050	16050	16050	0
241	20240111	155500	749479100	16050	16050	16050	16050	0
242	20240111	155400	749479100	16050	16050	16050	16050	1165
243	20240111	155300	749479100	16050	16050	16050	16050	0
244	20240111	155200	749479100	16050	16050	16050	16050	0
245	20240111	155100	749479100	16050	16050	16050	16050	0
246	20240111	155000	749479100	16050	16050	16050	16050	0
247	20240111	154900	749479100	16050	16050	16050	16050	0
248	20240111	154800	749479100	16050	16050	16050	16050	0
249	20240111	154700	749479100	16050	16050	16050	16050	0
250	20240111	154600	749479100	16050	16050	16050	16050	0
251	20240111	154500	749479100	16050	16050	16050	16050	0
252	20240111	154400	749479100	16050	16050	16050	16050	0
253	20240111	154300	749479100	16050	16050	16050	16050	0
254	20240111	154200	749479100	16050	16050	16050	16050	0
255	20240111	154100	749479100	16050	16050	16050	16050	0
256	20240111	154000	749479100	16050	16050	16050	16050	0
257	20240111	153900	749479100	16050	16050	16050	16050	0
258	20240111	153800	749479100	16050	16050	16050	16050	0
259	20240111	153700	749479100	16050	16050	16050	16050	0
260	20240111	153600	749479100	16050	16050	16050	16050	0
261	20240111	153500	749479100	16050	16050	16050	16050	0
262	20240111	153400	749479100	16050	16050	16050	16050	0
263	20240111	153300	749479100	16050	16050	16050	16050	0
264	20240111	153200	749479100	16050	16050	16050	16050	0
265	20240111	153100	749479100	16050	16050	16050	16050	0
266	20240111	153000	749479100	16050	16050	16050	16050	1165
267	20240111	152900	730780850	16120	16120	16120	16120	0
268	20240111	152800	730780850	16120	16120	16120	16120	0
269	20240111	152700	730780850	16120	16120	16120	16120	0
270	20240111	152600	730780850	16120	16120	16120	16120	0
271	20240111	152500	730780850	16120	16120	16120	16120	0
272	20240111	152400	730780850	16120	16120	16120	16120	0
273	20240111	152300	730780850	16120	16120	16120	16120	0
274	20240111	152200	730780850	16120	16120	16120	16120	0
275	20240111	152100	730780850	16120	16120	16120	16120	0
276	20240111	152000	730780850	16120	16120	16120	16120	0
277	20240111	151900	730780850	16120	16180	16180	16110	335
278	20240111	151800	725370090	16150	16180	16180	16150	158
279	20240111	151700	722818130	16180	16180	16180	16160	86
280	20240111	151600	721426770	16180	16180	16180	16180	135
281	20240111	151500	719242470	16180	16150	16180	16140	32
282	20240111	151400	718724980	16180	16180	16180	16150	53
283	20240111	151300	717867550	16180	16180	16180	16170	226
284	20240111	151200	714212640	16180	16180	16180	16180	39
285	20240111	151100	713581620	16180	16180	16180	16180	54
286	20240111	151000	712707900	16180	16180	16180	16180	47
287	20240111	150900	711947440	16180	16160	16180	16160	35
288	20240111	150800	711381380	16190	16190	16190	16190	50
289	20240111	150700	710571880	16160	16190	16200	16160	89
290	20240111	150600	709130850	16190	16190	16200	16180	176
291	20240111	150500	706281040	16200	16190	16200	16190	382
292	20240111	150400	700095370	16200	16190	16200	16190	87
293	20240111	150300	698686430	16200	16200	16200	16190	127
294	20240111	150200	696629690	16200	16200	16200	16190	43
295	20240111	150100	695933310	16190	16190	16200	16170	785
296	20240111	150000	683229940	16200	16210	16210	16200	114
297	20240111	145900	681382770	16210	16210	16210	16210	54
298	20240111	145800	680507430	16210	16210	16220	16210	57
299	20240111	145700	679583410	16220	16190	16220	16190	577
300	20240111	145600	670230310	16210	16200	16210	16190	46
301	20240111	145500	669484880	16190	16160	16200	16160	34
302	20240111	145400	668934220	16210	16150	16210	16150	1573
303	20240111	145300	643442340	16150	16130	16150	16130	63
304	20240111	145200	642425760	16130	16140	16140	16100	45
305	20240111	145100	641699700	16150	16150	16150	16140	60
306	20240111	145000	640730770	16150	16150	16150	16130	138
307	20240111	144900	638502280	16160	16200	16200	16160	96
308	20240111	144800	636948580	16200	16200	16210	16200	298
309	20240111	144700	632120650	16210	16200	16210	16190	173
310	20240111	144600	629318330	16200	16160	16200	16160	79
311	20240111	144500	628039360	16160	16160	16160	16160	74
312	20240111	144400	626843520	16160	16160	16160	16160	49
313	20240111	144300	626051680	16160	16160	16160	16150	106
314	20240111	144200	624339270	16160	16160	16160	16160	51
315	20240111	144100	623515110	16160	16190	16190	16160	115
316	20240111	144000	621655660	16190	16200	16200	16190	103
317	20240111	143900	619987300	16200	16200	16200	16200	57
318	20240111	143800	619063900	16200	16210	16210	16200	64
319	20240111	143700	618027000	16210	16230	16230	16210	89
320	20240111	143600	616583410	16230	16230	16230	16230	44
321	20240111	143500	615869290	16230	16250	16250	16220	376
322	20240111	143400	609764040	16240	16190	16240	16180	1522
323	20240111	143300	585099980	16190	16100	16190	16100	4876
324	20240111	143200	506517350	16100	16100	16100	16090	47
325	20240111	143100	505760660	16100	16100	16100	16100	45
326	20240111	143000	505036160	16100	16100	16100	16100	56
327	20240111	142900	504134560	16100	16100	16100	16100	137
328	20240111	142800	501928860	16100	16090	16100	16090	73
329	20240111	142700	500753750	16100	16100	16100	16090	32
330	20240111	142600	500238600	16100	16100	16100	16090	48
331	20240111	142500	499465820	16100	16100	16100	16090	54
332	20240111	142400	498596470	16100	16100	16100	16100	54
333	20240111	142300	497727070	16100	16100	16100	16100	86
334	20240111	142200	496342470	16100	16100	16100	16090	425
335	20240111	142100	489499980	16100	16100	16100	16100	319
336	20240111	142000	484364080	16100	16100	16100	16100	146
337	20240111	141900	482013480	16100	16090	16100	16090	201
338	20240111	141800	478779380	16100	16090	16100	16090	20
339	20240111	141700	478457560	16100	16100	16100	16100	1
340	20240111	141600	478441460	16100	16100	16100	16090	57
341	20240111	141500	477524280	16100	16100	16100	16100	0
342	20240111	141400	477524280	16100	16100	16100	16100	0
343	20240111	141300	477524280	16100	16090	16100	16090	126
344	20240111	141200	475496930	16100	16100	16100	16100	0
345	20240111	141100	475496930	16100	16100	16100	16100	1
346	20240111	141000	475480830	16090	16090	16090	16090	23
347	20240111	140900	475110760	16090	16090	16090	16090	1
348	20240111	140800	475094670	16090	16080	16090	16080	44
349	20240111	140700	474386720	16090	16090	16090	16090	321
350	20240111	140600	469221830	16090	16090	16090	16090	2
351	20240111	140500	469189650	16100	16100	16100	16100	95
352	20240111	140400	467660150	16100	16100	16100	16100	1
353	20240111	140300	467644050	16090	16090	16090	16090	301
354	20240111	140200	462800960	16100	16100	16100	16100	0
355	20240111	140100	462800960	16100	16100	16100	16100	0
356	20240111	140000	462800960	16100	16100	16100	16100	0
357	20240111	135900	462800960	16100	16100	16100	16100	25
358	20240111	135800	462398460	16100	16100	16100	16100	0
359	20240111	135700	462398460	16100	16100	16100	16100	20
360	20240111	135600	462076460	16090	16090	16090	16090	0
361	20240111	135500	462076460	16090	16090	16090	16090	0
362	20240111	135400	462076460	16090	16090	16090	16090	41
363	20240111	135300	461416770	16100	16100	16100	16100	0
364	20240111	135200	461416770	16100	16090	16100	16090	42
365	20240111	135100	460740980	16090	16090	16090	16090	48
366	20240111	135000	459968660	16090	16090	16090	16090	0
367	20240111	134900	459968660	16090	16090	16090	16090	1
368	20240111	134800	459952570	16080	16080	16080	16080	10
369	20240111	134700	459791770	16090	16090	16090	16090	0
370	20240111	134600	459791770	16090	16090	16090	16090	10
371	20240111	134500	459630870	16090	16090	16090	16090	57
372	20240111	134400	458713740	16090	16100	16100	16090	48
373	20240111	134300	457941190	16090	16080	16090	16080	119
374	20240111	134200	456027320	16080	16060	16080	16060	72
375	20240111	134100	454870860	16060	16060	16060	16060	100
376	20240111	134000	453264860	16060	16050	16060	16050	65
377	20240111	133900	452221600	16060	16060	16060	16060	0
378	20240111	133800	452221600	16060	16060	16060	16060	2
379	20240111	133700	452189480	16060	16060	16060	16060	24
380	20240111	133600	451804040	16060	16060	16060	16060	1
381	20240111	133500	451787980	16050	16050	16050	16050	0
382	20240111	133400	451787980	16050	16050	16050	16050	65
383	20240111	133300	450744730	16040	16040	16040	16040	0
384	20240111	133200	450744730	16040	16040	16040	16040	69
385	20240111	133100	449637970	16040	16080	16080	16040	107
386	20240111	133000	447920120	16090	16090	16090	16090	88
387	20240111	132900	446504200	16090	16100	16100	16090	5
388	20240111	132800	446423710	16100	16030	16100	16030	2735
389	20240111	132700	402553380	16030	16030	16030	16030	0
390	20240111	132600	402553380	16030	16030	16030	16030	1
391	20240111	132500	402537350	16030	16030	16030	16030	0
392	20240111	132400	402537350	16030	16030	16030	16030	0
393	20240111	132300	402537350	16030	16030	16030	16030	1
394	20240111	132200	402521320	16030	16030	16030	16030	1
395	20240111	132100	402505290	16030	16030	16030	16030	0
396	20240111	132000	402505290	16030	16030	16030	16030	6
397	20240111	131900	402409110	16030	16030	16030	16030	0
398	20240111	131800	402409110	16030	16020	16030	16020	12
399	20240111	131700	402216850	16020	16000	16020	16000	2988
400	20240111	131600	354361250	16000	16000	16000	16000	6
401	20240111	131500	354265250	16000	16000	16000	16000	0
402	20240111	131400	354265250	16000	16000	16000	16000	0
403	20240111	131300	354265250	16000	16000	16000	16000	0
404	20240111	131200	354265250	16000	16000	16000	16000	50
405	20240111	131100	353465250	16000	16000	16000	16000	0
406	20240111	131000	353465250	16000	16000	16000	16000	0
407	20240111	130900	353465250	16000	16000	16000	16000	10
408	20240111	130800	353305250	16000	16000	16000	16000	262
409	20240111	130700	349113250	16010	16010	16010	16010	0
410	20240111	130600	349113250	16010	16000	16010	16000	963
411	20240111	130500	333705150	16010	16010	16010	16010	0
412	20240111	130400	333705150	16010	16010	16010	16010	0
413	20240111	130300	333705150	16010	16010	16010	16010	0
414	20240111	130200	333705150	16010	16010	16010	16010	10
415	20240111	130100	333545050	16010	16020	16020	16010	11
416	20240111	130000	333368930	16000	16010	16010	16000	29
417	20240111	125900	332904710	16020	16020	16020	16020	0
418	20240111	125800	332904710	16020	16020	16020	16020	0
419	20240111	125700	332904710	16020	16020	16020	16020	0
420	20240111	125600	332904710	16020	16020	16020	16020	50
421	20240111	125500	332103710	16020	16020	16020	16020	1
422	20240111	125400	332087690	16010	16010	16010	16010	100
423	20240111	125300	330486690	16020	16020	16020	16020	0
424	20240111	125200	330486690	16020	16020	16020	16020	0
425	20240111	125100	330486690	16020	16020	16020	16020	0
426	20240111	125000	330486690	16020	16020	16020	16020	0
427	20240111	124900	330486690	16020	16020	16020	16020	1
428	20240111	124800	330470670	16010	16010	16010	16010	114
429	20240111	124700	328645530	16010	16010	16010	16010	286
430	20240111	124600	324066670	16020	16020	16020	16020	0
431	20240111	124500	324066670	16020	16020	16020	16020	1
432	20240111	124400	324050650	16020	16020	16020	16020	0
433	20240111	124300	324050650	16020	16020	16020	16020	0
434	20240111	124200	324050650	16020	16010	16020	16010	45
435	20240111	124100	323329760	16020	16020	16020	16020	0
436	20240111	124000	323329760	16020	16020	16020	16020	0
437	20240111	123900	323329760	16020	16020	16020	16020	0
438	20240111	123800	323329760	16020	16020	16020	16020	0
439	20240111	123700	323329760	16020	16020	16020	16020	0
440	20240111	123600	323329760	16020	16020	16020	16020	0
441	20240111	123500	323329760	16020	16010	16020	16010	7
442	20240111	123400	323217680	16020	16020	16020	16020	0
443	20240111	123300	323217680	16020	16020	16020	16020	0
444	20240111	123200	323217680	16020	16020	16020	16020	0
445	20240111	123100	323217680	16020	16020	16020	16020	0
446	20240111	123000	323217680	16020	16020	16020	16020	2
447	20240111	122900	323185640	16000	16000	16000	16000	7
448	20240111	122800	323073640	16020	16020	16020	16000	34
449	20240111	122700	322529600	16000	16010	16020	16000	25
450	20240111	122600	322129480	16010	16010	16010	16010	0
451	20240111	122500	322129480	16010	16010	16010	16010	2
452	20240111	122400	322097460	16010	16000	16010	16000	583
453	20240111	122300	312769450	16010	16010	16010	16010	98
454	20240111	122200	311200470	16020	16020	16020	16020	0
455	20240111	122100	311200470	16020	16020	16020	16020	0
456	20240111	122000	311200470	16020	16020	16020	16020	0
457	20240111	121900	311200470	16020	16020	16020	16020	48
458	20240111	121800	310431510	16020	16020	16020	16020	0
459	20240111	121700	310431510	16020	16020	16020	16020	50
460	20240111	121600	309630510	16010	16020	16020	16010	464
461	20240111	121500	302198070	16020	16020	16020	16020	0
462	20240111	121400	302198070	16020	16020	16020	16020	0
463	20240111	121300	302198070	16020	16020	16020	16020	0
464	20240111	121200	302198070	16020	16020	16020	16020	1
465	20240111	121100	302182050	16010	16010	16010	16010	14
466	20240111	121000	301957910	16020	16020	16020	16020	0
467	20240111	120900	301957910	16020	16020	16020	16020	0
468	20240111	120800	301957910	16020	16020	16020	16020	3
469	20240111	120700	301909850	16020	16020	16020	16020	0
470	20240111	120600	301909850	16020	16020	16020	16020	0
471	20240111	120500	301909850	16020	16010	16020	16010	333
472	20240111	120400	296578360	16010	16010	16010	16010	1
473	20240111	120300	296562350	16000	16010	16010	16000	64
474	20240111	120200	295537910	16010	16010	16010	16010	0
475	20240111	120100	295537910	16010	16010	16010	16010	0
476	20240111	120000	295537910	16010	16010	16010	16010	1
477	20240111	115900	295521900	16010	16010	16010	16010	0
478	20240111	115800	295521900	16010	16010	16010	16010	0
479	20240111	115700	295521900	16010	16010	16010	16010	296
480	20240111	115600	290782940	16020	16020	16020	16020	1
481	20240111	115500	290766920	16010	16010	16010	16010	309
482	20240111	115400	285819830	16020	16010	16020	16010	32
483	20240111	115300	285307500	16010	16010	16010	16010	0
484	20240111	115200	285307500	16010	16010	16010	16010	83
485	20240111	115100	283978670	16020	16020	16020	16020	1
486	20240111	115000	283962650	16010	16020	16020	16010	313
487	20240111	114900	278950690	16020	16020	16020	16020	0
488	20240111	114800	278950690	16020	16020	16020	16020	10
489	20240111	114700	278790490	16020	16020	16020	16020	0
490	20240111	114600	278790490	16020	16020	16020	16020	0
491	20240111	114500	278790490	16020	16020	16020	16020	151
492	20240111	114400	276371470	16030	16030	16030	16030	0
493	20240111	114300	276371470	16030	16030	16030	16030	0
494	20240111	114200	276371470	16030	16030	16030	16020	1051
495	20240111	114100	259534430	16030	16030	16030	16030	0
496	20240111	114000	259534430	16030	16030	16030	16030	0
497	20240111	113900	259534430	16030	16030	16030	16030	2
498	20240111	113800	259502370	16030	16030	16030	16030	0
499	20240111	113700	259502370	16030	16030	16030	16030	1
500	20240111	113600	259486340	16030	16030	16030	16030	0
501	20240111	113500	259486340	16030	16020	16030	16020	33
502	20240111	113400	258957670	16030	16030	16030	16020	127
503	20240111	113300	256923110	16020	16020	16030	16020	11
504	20240111	113200	256746880	16030	16030	16030	16020	303
505	20240111	113100	251891790	16020	16020	16020	16020	1
506	20240111	113000	251875770	16030	16030	16030	16030	46
507	20240111	112900	251138390	16030	16030	16030	16030	100
508	20240111	112800	249535390	16030	16030	16030	16030	61
509	20240111	112700	248557560	16030	16030	16030	16030	1
510	20240111	112600	248541530	16030	16030	16030	16030	0
511	20240111	112500	248541530	16030	16030	16030	16030	0
512	20240111	112400	248541530	16030	16030	16030	16030	0
513	20240111	112300	248541530	16030	16030	16030	16030	32
514	20240111	112200	248028570	16030	16030	16030	16030	1
515	20240111	112100	248012540	16030	16030	16030	16030	1
516	20240111	112000	247996510	16020	16020	16030	16020	32
517	20240111	111900	247483860	16030	16030	16030	16030	0
518	20240111	111800	247483860	16030	16030	16030	16030	0
519	20240111	111700	247483860	16030	16020	16030	16020	21
520	20240111	111600	247147430	16020	16020	16020	16020	200
521	20240111	111500	243943430	16020	16020	16020	16020	293
522	20240111	111400	239249570	16010	16010	16010	16010	0
523	20240111	111300	239249570	16010	16010	16010	16010	2
524	20240111	111200	239217550	16020	16020	16020	16020	2
525	20240111	111100	239185510	16020	16010	16020	16010	101
526	20240111	111000	237568490	16020	16000	16020	16000	806
527	20240111	110900	224670740	16000	16000	16000	16000	2
528	20240111	110800	224638740	16000	16000	16000	16000	0
529	20240111	110700	224638740	16000	16000	16000	16000	0
530	20240111	110600	224638740	16000	15990	16000	15990	21
531	20240111	110500	224302940	16000	15990	16000	15990	51
532	20240111	110400	223487440	16000	16000	16000	16000	0
533	20240111	110300	223487440	16000	16000	16000	15990	5
534	20240111	110200	223407470	16000	15990	16000	15990	2
535	20240111	110100	223375480	16000	16000	16000	16000	0
536	20240111	110000	223375480	16000	15990	16000	15990	103
537	20240111	105900	221728490	16000	16000	16000	15990	104
538	20240111	105800	220065490	15990	15990	15990	15990	100
539	20240111	105700	218466490	16000	16000	16000	16000	0
540	20240111	105600	218466490	16000	15990	16000	15990	486
541	20240111	105500	210695340	16000	16000	16000	15990	3
542	20240111	105400	210647350	15990	16000	16000	15990	112
543	20240111	105300	208856460	16000	16000	16000	16000	3
544	20240111	105200	208808460	15990	15990	15990	15990	1
545	20240111	105100	208792470	16000	15990	16000	15990	213
546	20240111	105000	205386580	15990	16000	16000	15990	14
547	20240111	104900	205162680	15990	16000	16000	15990	29
548	20240111	104800	204698870	16000	16000	16000	16000	1
549	20240111	104700	204682870	15990	16000	16000	15990	2
550	20240111	104600	204650880	16000	16000	16000	16000	0
551	20240111	104500	204650880	16000	16000	16000	16000	0
552	20240111	104400	204650880	16000	15990	16000	15990	1033
553	20240111	104300	188132880	16010	16000	16010	16000	133
554	20240111	104200	186004870	16000	15980	16000	15980	2
555	20240111	104100	185972890	16000	15990	16000	15990	90
556	20240111	104000	184533780	15990	15990	15990	15980	935
557	20240111	103900	169591450	15990	15990	15990	15990	3
558	20240111	103800	169543480	15990	15990	16000	15990	36
559	20240111	103700	168967830	15990	15990	15990	15990	1
560	20240111	103600	168951840	16000	16000	16000	16000	1
561	20240111	103500	168935840	16000	16000	16000	16000	0
562	20240111	103400	168935840	16000	16000	16000	16000	0
563	20240111	103300	168935840	16000	16000	16000	15980	167
564	20240111	103200	166265140	16010	16010	16010	16010	0
565	20240111	103100	166265140	16010	16000	16010	16000	45
566	20240111	103000	165545130	16000	16000	16000	16000	31
567	20240111	102900	165049130	16000	16000	16000	16000	5
568	20240111	102800	164969130	16000	15990	16000	15990	470
569	20240111	102700	157453820	15980	15990	15990	15980	394
570	20240111	102600	151156790	16000	16000	16000	16000	48
571	20240111	102500	150388790	16010	16010	16010	16010	10
572	20240111	102400	150228690	16010	16010	16010	16010	51
573	20240111	102300	149412180	16010	16010	16010	16010	7
574	20240111	102200	149300110	16010	16010	16010	16010	2
575	20240111	102100	149268090	16000	16000	16000	16000	160
576	20240111	102000	146708090	16010	16010	16010	16010	0
577	20240111	101900	146708090	16010	16010	16010	16010	1
578	20240111	101800	146692080	16010	16010	16010	16010	0
579	20240111	101700	146692080	16010	16010	16010	16010	15
580	20240111	101600	146451930	16000	16010	16010	16000	378
581	20240111	101500	140403480	16020	16020	16020	16020	0
582	20240111	101400	140403480	16020	16010	16020	16000	6
583	20240111	101300	140307410	16020	16020	16020	16020	0
584	20240111	101200	140307410	16020	16020	16020	16020	0
585	20240111	101100	140307410	16020	16020	16020	16020	1
586	20240111	101000	140291390	16020	16020	16020	16020	1
587	20240111	100900	140275370	16000	16030	16030	16000	61
588	20240111	100800	139298440	16030	16030	16030	16030	0
589	20240111	100700	139298440	16030	16030	16030	16020	70
590	20240111	100600	138176690	16030	16010	16030	16010	139
591	20240111	100500	135950000	16010	16010	16010	16010	3
592	20240111	100400	135901970	16020	16020	16020	16020	0
593	20240111	100300	135901970	16020	16020	16020	16020	22
594	20240111	100200	135549530	16020	16020	16020	16020	0
595	20240111	100100	135549530	16020	16020	16020	16020	69
596	20240111	100000	134444150	16000	16020	16020	16000	86
597	20240111	095900	133066470	16020	16000	16020	16000	190
598	20240111	095800	130026450	16010	16020	16020	16010	12
599	20240111	095700	129834320	16020	16020	16020	16020	15
600	20240111	095600	129594020	16000	16000	16000	16000	0
601	20240111	095500	129594020	16000	16000	16000	16000	2
602	20240111	095400	129562020	16000	16010	16010	16000	22
603	20240111	095300	129210010	16010	16020	16020	16010	563
604	20240111	095200	120191380	16020	16010	16020	16010	100
605	20240111	095100	118590370	16010	16010	16010	16010	101
606	20240111	095000	116973360	16020	16010	16020	16010	11
607	20240111	094900	116797240	16020	16000	16020	16000	46
608	20240111	094800	116060870	16020	16020	16020	16000	62
609	20240111	094700	115068170	16020	16020	16020	16020	0
610	20240111	094600	115068170	16020	16020	16020	16020	11
611	20240111	094500	114891950	16020	16000	16020	16000	34
612	20240111	094400	114347930	16000	16000	16000	16000	1
613	20240111	094300	114331930	16030	16000	16030	16000	626
614	20240111	094200	104315900	16000	16000	16000	16000	0
615	20240111	094100	104315900	16000	15990	16000	15990	520
616	20240111	094000	96001070	15990	15990	15990	15990	1
617	20240111	093900	95985080	15980	15980	15980	15980	83
618	20240111	093800	94658740	15980	15980	15980	15970	9
619	20240111	093700	94514970	15980	15970	15980	15960	450
620	20240111	093600	87332940	15980	15980	15980	15980	127
621	20240111	093500	85303480	15990	15990	15990	15990	0
622	20240111	093400	85303480	15990	15980	15990	15970	341
623	20240111	093300	79854330	16000	16000	16000	16000	0
624	20240111	093200	79854330	16000	15980	16000	15980	485
625	20240111	093100	72104010	15980	15980	15980	15970	95
626	20240111	093000	70586010	15980	15980	15980	15980	35
627	20240111	092900	70026710	15990	15990	15990	15990	173
628	20240111	092800	67260440	16000	16000	16000	16000	1
629	20240111	092700	67244440	15990	16000	16000	15990	82
630	20240111	092600	65933040	16000	15960	16000	15960	82
631	20240111	092500	64623850	15960	15960	15960	15960	3
632	20240111	092400	64575970	15950	15910	15950	15910	291
633	20240111	092300	59938000	15920	15910	15920	15910	15
634	20240111	092200	59699290	15920	15940	15940	15920	239
635	20240111	092100	55892930	15950	16020	16020	15950	830
636	20240111	092000	42632540	16020	16020	16030	16000	321
637	20240111	091900	37493280	16030	16060	16060	16030	229
638	20240111	091800	33821800	16040	16050	16060	16040	172
639	20240111	091700	31062890	16050	16060	16060	16050	37
640	20240111	091600	30468840	16060	16070	16070	16060	102
641	20240111	091500	28830590	16070	16070	16070	16070	40
642	20240111	091400	28187790	16070	16070	16070	16050	67
643	20240111	091300	27111690	16070	16070	16070	16070	0
644	20240111	091200	27111690	16070	16070	16070	16070	0
645	20240111	091100	27111690	16070	16090	16090	16070	67
646	20240111	091000	26034330	16090	16090	16090	16080	22
647	20240111	090900	25680550	16070	16100	16100	16070	551
648	20240111	090800	16825950	16110	16110	16110	16110	0
649	20240111	090700	16825950	16110	16110	16110	16110	0
650	20240111	090600	16825950	16110	16110	16110	16090	301
651	20240111	090500	11978560	16110	16110	16110	16110	1
652	20240111	090400	11962450	16100	16110	16110	16100	42
653	20240111	090300	11286180	16110	16080	16110	16070	188
654	20240111	090200	8263060	16080	16060	16080	16060	142
655	20240111	090100	5981980	16060	16070	16070	16030	234
656	20240111	090000	2230130	16070	16030	16070	16030	139