KissMeData/115960/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	201600	138010630	14970	14970	14970	14970	57
3	20240112	201500	138010630	14970	14970	14970	14970	0
4	20240112	201400	138010630	14970	14970	14970	14970	0
5	20240112	201300	138010630	14970	14970	14970	14970	0
6	20240112	201200	138010630	14970	14970	14970	14970	0
7	20240112	201100	138010630	14970	14970	14970	14970	0
8	20240112	201000	138010630	14970	14970	14970	14970	0
9	20240112	200900	138010630	14970	14970	14970	14970	0
10	20240112	200800	138010630	14970	14970	14970	14970	0
11	20240112	200700	138010630	14970	14970	14970	14970	0
12	20240112	200600	138010630	14970	14970	14970	14970	0
13	20240112	200500	138010630	14970	14970	14970	14970	0
14	20240112	200400	138010630	14970	14970	14970	14970	0
15	20240112	200300	138010630	14970	14970	14970	14970	0
16	20240112	200200	138010630	14970	14970	14970	14970	0
17	20240112	200100	138010630	14970	14970	14970	14970	0
18	20240112	200000	138010630	14970	14970	14970	14970	0
19	20240112	195900	138010630	14970	14970	14970	14970	0
20	20240112	195800	138010630	14970	14970	14970	14970	0
21	20240112	195700	138010630	14970	14970	14970	14970	0
22	20240112	195600	138010630	14970	14970	14970	14970	0
23	20240112	195500	138010630	14970	14970	14970	14970	0
24	20240112	195400	138010630	14970	14970	14970	14970	0
25	20240112	195300	138010630	14970	14970	14970	14970	0
26	20240112	195200	138010630	14970	14970	14970	14970	0
27	20240112	195100	138010630	14970	14970	14970	14970	0
28	20240112	195000	138010630	14970	14970	14970	14970	0
29	20240112	194900	138010630	14970	14970	14970	14970	0
30	20240112	194800	138010630	14970	14970	14970	14970	0
31	20240112	194700	138010630	14970	14970	14970	14970	0
32	20240112	194600	138010630	14970	14970	14970	14970	57
33	20240112	194500	138010630	14970	14970	14970	14970	0
34	20240112	194400	138010630	14970	14970	14970	14970	0
35	20240112	194300	138010630	14970	14970	14970	14970	0
36	20240112	194200	138010630	14970	14970	14970	14970	0
37	20240112	194100	138010630	14970	14970	14970	14970	0
38	20240112	194000	138010630	14970	14970	14970	14970	0
39	20240112	193900	138010630	14970	14970	14970	14970	0
40	20240112	193800	138010630	14970	14970	14970	14970	0
41	20240112	193700	138010630	14970	14970	14970	14970	0
42	20240112	193600	138010630	14970	14970	14970	14970	0
43	20240112	193500	138010630	14970	14970	14970	14970	0
44	20240112	193400	138010630	14970	14970	14970	14970	0
45	20240112	193300	138010630	14970	14970	14970	14970	0
46	20240112	193200	138010630	14970	14970	14970	14970	0
47	20240112	193100	138010630	14970	14970	14970	14970	0
48	20240112	193000	138010630	14970	14970	14970	14970	0
49	20240112	192900	138010630	14970	14970	14970	14970	0
50	20240112	192800	138010630	14970	14970	14970	14970	0
51	20240112	192700	138010630	14970	14970	14970	14970	0
52	20240112	192600	138010630	14970	14970	14970	14970	0
53	20240112	192500	138010630	14970	14970	14970	14970	0
54	20240112	192400	138010630	14970	14970	14970	14970	0
55	20240112	192300	138010630	14970	14970	14970	14970	0
56	20240112	192200	138010630	14970	14970	14970	14970	0
57	20240112	192100	138010630	14970	14970	14970	14970	0
58	20240112	192000	138010630	14970	14970	14970	14970	0
59	20240112	191900	138010630	14970	14970	14970	14970	0
60	20240112	191800	138010630	14970	14970	14970	14970	0
61	20240112	191700	138010630	14970	14970	14970	14970	0
62	20240112	191600	138010630	14970	14970	14970	14970	57
63	20240112	191500	138010630	14970	14970	14970	14970	0
64	20240112	191400	138010630	14970	14970	14970	14970	0
65	20240112	191300	138010630	14970	14970	14970	14970	0
66	20240112	191200	138010630	14970	14970	14970	14970	0
67	20240112	191100	138010630	14970	14970	14970	14970	0
68	20240112	191000	138010630	14970	14970	14970	14970	0
69	20240112	190900	138010630	14970	14970	14970	14970	0
70	20240112	190800	138010630	14970	14970	14970	14970	0
71	20240112	190700	138010630	14970	14970	14970	14970	0
72	20240112	190600	138010630	14970	14970	14970	14970	0
73	20240112	190500	138010630	14970	14970	14970	14970	0
74	20240112	190400	138010630	14970	14970	14970	14970	0
75	20240112	190300	138010630	14970	14970	14970	14970	0
76	20240112	190200	138010630	14970	14970	14970	14970	0
77	20240112	190100	138010630	14970	14970	14970	14970	0
78	20240112	190000	138010630	14970	14970	14970	14970	0
79	20240112	185900	138010630	14970	14970	14970	14970	0
80	20240112	185800	138010630	14970	14970	14970	14970	0
81	20240112	185700	138010630	14970	14970	14970	14970	0
82	20240112	185600	138010630	14970	14970	14970	14970	0
83	20240112	185500	138010630	14970	14970	14970	14970	0
84	20240112	185400	138010630	14970	14970	14970	14970	0
85	20240112	185300	138010630	14970	14970	14970	14970	0
86	20240112	185200	138010630	14970	14970	14970	14970	0
87	20240112	185100	138010630	14970	14970	14970	14970	0
88	20240112	185000	138010630	14970	14970	14970	14970	0
89	20240112	184900	138010630	14970	14970	14970	14970	0
90	20240112	184800	138010630	14970	14970	14970	14970	0
91	20240112	184700	138010630	14970	14970	14970	14970	0
92	20240112	184600	138010630	14970	14970	14970	14970	57
93	20240112	184500	138010630	14970	14970	14970	14970	0
94	20240112	184400	138010630	14970	14970	14970	14970	0
95	20240112	184300	138010630	14970	14970	14970	14970	0
96	20240112	184200	138010630	14970	14970	14970	14970	0
97	20240112	184100	138010630	14970	14970	14970	14970	0
98	20240112	184000	138010630	14970	14970	14970	14970	0
99	20240112	183900	138010630	14970	14970	14970	14970	0
100	20240112	183800	138010630	14970	14970	14970	14970	0
101	20240112	183700	138010630	14970	14970	14970	14970	0
102	20240112	183600	138010630	14970	14970	14970	14970	0
103	20240112	183500	138010630	14970	14970	14970	14970	0
104	20240112	183400	138010630	14970	14970	14970	14970	0
105	20240112	183300	138010630	14970	14970	14970	14970	0
106	20240112	183200	138010630	14970	14970	14970	14970	0
107	20240112	183100	138010630	14970	14970	14970	14970	0
108	20240112	183000	138010630	14970	14970	14970	14970	0
109	20240112	182900	138010630	14970	14970	14970	14970	0
110	20240112	182800	138010630	14970	14970	14970	14970	0
111	20240112	182700	138010630	14970	14970	14970	14970	0
112	20240112	182600	138010630	14970	14970	14970	14970	0
113	20240112	182500	138010630	14970	14970	14970	14970	0
114	20240112	182400	138010630	14970	14970	14970	14970	0
115	20240112	182300	138010630	14970	14970	14970	14970	0
116	20240112	182200	138010630	14970	14970	14970	14970	0
117	20240112	182100	138010630	14970	14970	14970	14970	0
118	20240112	182000	138010630	14970	14970	14970	14970	0
119	20240112	181900	138010630	14970	14970	14970	14970	0
120	20240112	181800	138010630	14970	14970	14970	14970	0
121	20240112	181700	138010630	14970	14970	14970	14970	0
122	20240112	181600	138010630	14970	14970	14970	14970	57
123	20240112	181500	138010630	14970	14970	14970	14970	0
124	20240112	181400	138010630	14970	14970	14970	14970	0
125	20240112	181300	138010630	14970	14970	14970	14970	0
126	20240112	181200	138010630	14970	14970	14970	14970	0
127	20240112	181100	138010630	14970	14970	14970	14970	0
128	20240112	181000	138010630	14970	14970	14970	14970	0
129	20240112	180900	138010630	14970	14970	14970	14970	0
130	20240112	180800	138010630	14970	14970	14970	14970	0
131	20240112	180700	138010630	14970	14970	14970	14970	0
132	20240112	180600	138010630	14970	14970	14970	14970	0
133	20240112	180500	138010630	14970	14970	14970	14970	0
134	20240112	180400	138010630	14970	14970	14970	14970	0
135	20240112	180300	138010630	14970	14970	14970	14970	0
136	20240112	180200	138010630	14970	14970	14970	14970	0
137	20240112	180100	138010630	14970	14970	14970	14970	0
138	20240112	180000	138010630	14970	14970	14970	14970	0
139	20240112	175900	138010630	14970	14970	14970	14970	0
140	20240112	175800	138010630	14970	14970	14970	14970	0
141	20240112	175700	138010630	14970	14970	14970	14970	0
142	20240112	175600	138010630	14970	14970	14970	14970	0
143	20240112	175500	138010630	14970	14970	14970	14970	0
144	20240112	175400	138010630	14970	14970	14970	14970	0
145	20240112	175300	138010630	14970	14970	14970	14970	0
146	20240112	175200	138010630	14970	14970	14970	14970	0
147	20240112	175100	138010630	14970	14970	14970	14970	0
148	20240112	175000	138010630	14970	14970	14970	14970	0
149	20240112	174900	138010630	14970	14970	14970	14970	0
150	20240112	174800	138010630	14970	14970	14970	14970	0
151	20240112	174700	138010630	14970	14970	14970	14970	0
152	20240112	174600	138010630	14970	14970	14970	14970	57
153	20240112	174500	138010630	14970	14970	14970	14970	0
154	20240112	174400	138010630	14970	14970	14970	14970	0
155	20240112	174300	138010630	14970	14970	14970	14970	0
156	20240112	174200	138010630	14970	14970	14970	14970	0
157	20240112	174100	138010630	14970	14970	14970	14970	0
158	20240112	174000	138010630	14970	14970	14970	14970	0
159	20240112	173900	138010630	14970	14970	14970	14970	0
160	20240112	173800	138010630	14970	14970	14970	14970	0
161	20240112	173700	138010630	14970	14970	14970	14970	0
162	20240112	173600	138010630	14970	14970	14970	14970	0
163	20240112	173500	138010630	14970	14970	14970	14970	0
164	20240112	173400	138010630	14970	14970	14970	14970	0
165	20240112	173300	138010630	14970	14970	14970	14970	0
166	20240112	173200	138010630	14970	14970	14970	14970	0
167	20240112	173100	138010630	14970	14970	14970	14970	0
168	20240112	173000	138010630	14970	14970	14970	14970	0
169	20240112	172900	138010630	14970	14970	14970	14970	0
170	20240112	172800	138010630	14970	14970	14970	14970	0
171	20240112	172700	138010630	14970	14970	14970	14970	0
172	20240112	172600	138010630	14970	14970	14970	14970	0
173	20240112	172500	138010630	14970	14970	14970	14970	0
174	20240112	172400	138010630	14970	14970	14970	14970	0
175	20240112	172300	138010630	14970	14970	14970	14970	0
176	20240112	172200	138010630	14970	14970	14970	14970	0
177	20240112	172100	138010630	14970	14970	14970	14970	0
178	20240112	172000	138010630	14970	14970	14970	14970	0
179	20240112	171900	138010630	14970	14970	14970	14970	0
180	20240112	171800	138010630	14970	14970	14970	14970	0
181	20240112	171700	138010630	14970	14970	14970	14970	0
182	20240112	171600	138010630	14970	14970	14970	14970	57
183	20240112	171500	138010630	14970	14970	14970	14970	0
184	20240112	171400	138010630	14970	14970	14970	14970	0
185	20240112	171300	138010630	14970	14970	14970	14970	0
186	20240112	171200	138010630	14970	14970	14970	14970	0
187	20240112	171100	138010630	14970	14970	14970	14970	0
188	20240112	171000	138010630	14970	14970	14970	14970	0
189	20240112	170900	138010630	14970	14970	14970	14970	0
190	20240112	170800	138010630	14970	14970	14970	14970	0
191	20240112	170700	138010630	14970	14970	14970	14970	0
192	20240112	170600	138010630	14970	14970	14970	14970	0
193	20240112	170500	138010630	14970	14970	14970	14970	0
194	20240112	170400	138010630	14970	14970	14970	14970	0
195	20240112	170300	138010630	14970	14970	14970	14970	0
196	20240112	170200	138010630	14970	14970	14970	14970	0
197	20240112	170100	138010630	14970	14970	14970	14970	0
198	20240112	170000	138010630	14970	14970	14970	14970	0
199	20240112	165900	138010630	14970	14970	14970	14970	0
200	20240112	165800	138010630	14970	14970	14970	14970	0
201	20240112	165700	138010630	14970	14970	14970	14970	0
202	20240112	165600	138010630	14970	14970	14970	14970	0
203	20240112	165500	138010630	14970	14970	14970	14970	0
204	20240112	165400	138010630	14970	14970	14970	14970	0
205	20240112	165300	138010630	14970	14970	14970	14970	0
206	20240112	165200	138010630	14970	14970	14970	14970	0
207	20240112	165100	138010630	14970	14970	14970	14970	0
208	20240112	165000	138010630	14970	14970	14970	14970	0
209	20240112	164900	138010630	14970	14970	14970	14970	0
210	20240112	164800	138010630	14970	14970	14970	14970	0
211	20240112	164700	138010630	14970	14970	14970	14970	0
212	20240112	164600	138010630	14970	14970	14970	14970	57
213	20240112	164500	138010630	14970	14970	14970	14970	0
214	20240112	164400	138010630	14970	14970	14970	14970	0
215	20240112	164300	138010630	14970	14970	14970	14970	0
216	20240112	164200	138010630	14970	14970	14970	14970	0
217	20240112	164100	138010630	14970	14970	14970	14970	0
218	20240112	164000	138010630	14970	14970	14970	14970	0
219	20240112	163900	138010630	14970	14970	14970	14970	0
220	20240112	163800	138010630	14970	14970	14970	14970	0
221	20240112	163700	138010630	14970	14970	14970	14970	0
222	20240112	163600	138010630	14970	14970	14970	14970	0
223	20240112	163500	138010630	14970	14970	14970	14970	0
224	20240112	163400	138010630	14970	14970	14970	14970	0
225	20240112	163300	138010630	14970	14970	14970	14970	0
226	20240112	163200	138010630	14970	14970	14970	14970	0
227	20240112	163100	138010630	14970	14970	14970	14970	0
228	20240112	163000	138010630	14970	14970	14970	14970	0
229	20240112	162900	138010630	14970	14970	14970	14970	0
230	20240112	162800	138010630	14970	14970	14970	14970	0
231	20240112	162700	138010630	14970	14970	14970	14970	0
232	20240112	162600	138010630	14970	14970	14970	14970	0
233	20240112	162500	138010630	14970	14970	14970	14970	0
234	20240112	162400	138010630	14970	14970	14970	14970	0
235	20240112	162300	138010630	14970	14970	14970	14970	0
236	20240112	162200	138010630	14970	14970	14970	14970	0
237	20240112	162100	138010630	14970	14970	14970	14970	0
238	20240112	162000	138010630	14970	14970	14970	14970	0
239	20240112	161900	138010630	14970	14970	14970	14970	0
240	20240112	161800	138010630	14970	14970	14970	14970	0
241	20240112	161700	138010630	14970	14970	14970	14970	0
242	20240112	161600	138010630	14970	14970	14970	14970	57
243	20240112	161500	138010630	14970	14970	14970	14970	0
244	20240112	161400	138010630	14970	14970	14970	14970	0
245	20240112	161300	138010630	14970	14970	14970	14970	0
246	20240112	161200	138010630	14970	14970	14970	14970	0
247	20240112	161100	138010630	14970	14970	14970	14970	0
248	20240112	161000	138010630	14970	14970	14970	14970	0
249	20240112	160900	138010630	14970	14970	14970	14970	0
250	20240112	160800	138010630	14970	14970	14970	14970	0
251	20240112	160700	138010630	14970	14970	14970	14970	0
252	20240112	160600	138010630	14970	14970	14970	14970	0
253	20240112	160500	138010630	14970	14970	14970	14970	0
254	20240112	160400	138010630	14970	14970	14970	14970	0
255	20240112	160300	138010630	14970	14970	14970	14970	0
256	20240112	160200	138010630	14970	14970	14970	14970	0
257	20240112	160100	138010630	14970	14970	14970	14970	0
258	20240112	160000	138010630	14970	14970	14970	14970	0
259	20240112	155900	138010630	14970	14970	14970	14970	0
260	20240112	155800	138010630	14970	14970	14970	14970	0
261	20240112	155700	138010630	14970	14970	14970	14970	0
262	20240112	155600	138010630	14970	14970	14970	14970	0
263	20240112	155500	138010630	14970	14970	14970	14970	0
264	20240112	155400	138010630	14970	14970	14970	14970	0
265	20240112	155300	138010630	14970	14970	14970	14970	0
266	20240112	155200	138010630	14970	14970	14970	14970	0
267	20240112	155100	138010630	14970	14970	14970	14970	0
268	20240112	155000	138010630	14970	14970	14970	14970	0
269	20240112	154900	138010630	14970	14970	14970	14970	0
270	20240112	154800	138010630	14970	14970	14970	14970	0
271	20240112	154700	138010630	14970	14970	14970	14970	0
272	20240112	154600	138010630	14970	14970	14970	14970	57
273	20240112	154500	138010630	14970	14970	14970	14970	0
274	20240112	154400	138010630	14970	14970	14970	14970	0
275	20240112	154300	138010630	14970	14970	14970	14970	0
276	20240112	154200	138010630	14970	14970	14970	14970	0
277	20240112	154100	138010630	14970	14970	14970	14970	0
278	20240112	154000	138010630	14970	14970	14970	14970	0
279	20240112	153900	138010630	14970	14970	14970	14970	0
280	20240112	153800	138010630	14970	14970	14970	14970	0
281	20240112	153700	138010630	14970	14970	14970	14970	0
282	20240112	153600	138010630	14970	14970	14970	14970	0
283	20240112	153500	138010630	14970	14970	14970	14970	0
284	20240112	153400	138010630	14970	14970	14970	14970	0
285	20240112	153300	138010630	14970	14970	14970	14970	0
286	20240112	153200	138010630	14970	14970	14970	14970	0
287	20240112	153100	138010630	14970	14970	14970	14970	0
288	20240112	153000	138010630	14970	14970	14970	14970	57
289	20240112	152900	137157340	15040	15040	15040	15040	0
290	20240112	152800	137157340	15040	15040	15040	15040	0
291	20240112	152700	137157340	15040	15040	15040	15040	0
292	20240112	152600	137157340	15040	15040	15040	15040	0
293	20240112	152500	137157340	15040	15040	15040	15040	0
294	20240112	152400	137157340	15040	15040	15040	15040	0
295	20240112	152300	137157340	15040	15040	15040	15040	0
296	20240112	152200	137157340	15040	15040	15040	15040	0
297	20240112	152100	137157340	15040	15040	15040	15040	0
298	20240112	152000	137157340	15040	15040	15040	15040	0
299	20240112	151900	137157340	15040	15000	15040	15000	99
300	20240112	151800	135672300	15040	15040	15040	15040	0
301	20240112	151700	135672300	15040	15040	15040	15000	33
302	20240112	151600	135177220	15000	15000	15000	15000	31
303	20240112	151500	134712220	15040	15040	15040	15040	0
304	20240112	151400	134712220	15040	15040	15040	15040	50
305	20240112	151300	133960220	15050	15050	15050	15050	0
306	20240112	151200	133960220	15050	15050	15050	15050	0
307	20240112	151100	133960220	15050	15050	15050	15050	0
308	20240112	151000	133960220	15050	15000	15050	15000	89
309	20240112	150900	132624130	15010	15000	15010	15000	10
310	20240112	150800	132474070	15000	15000	15000	15000	95
311	20240112	150700	131049070	15000	15000	15000	15000	0
312	20240112	150600	131049070	15000	15000	15000	15000	0
313	20240112	150500	131049070	15000	15000	15000	15000	0
314	20240112	150400	131049070	15000	15000	15000	15000	0
315	20240112	150300	131049070	15000	14990	15000	14990	6
316	20240112	150200	130959120	14990	14990	14990	14990	5
317	20240112	150100	130884170	15000	15000	15000	15000	618
318	20240112	150000	121614170	15000	15000	15000	14970	196
319	20240112	145900	118679120	15000	15000	15000	15000	0
320	20240112	145800	118679120	15000	15000	15000	15000	0
321	20240112	145700	118679120	15000	14970	15000	14970	33
322	20240112	145600	118185080	15000	15000	15000	15000	0
323	20240112	145500	118185080	15000	15000	15000	15000	0
324	20240112	145400	118185080	15000	15000	15000	15000	0
325	20240112	145300	118185080	15000	15000	15000	15000	7
326	20240112	145200	118080080	15000	15000	15000	15000	0
327	20240112	145100	118080080	15000	15000	15000	15000	0
328	20240112	145000	118080080	15000	15000	15000	15000	0
329	20240112	144900	118080080	15000	15000	15000	15000	0
330	20240112	144800	118080080	15000	15000	15000	15000	0
331	20240112	144700	118080080	15000	15000	15000	15000	0
332	20240112	144600	118080080	15000	14940	15000	14940	3
333	20240112	144500	118035200	14940	14940	14940	14940	35
334	20240112	144400	117512300	15000	15000	15000	15000	0
335	20240112	144300	117512300	15000	14940	15000	14940	2
336	20240112	144200	117482360	14920	14920	14920	14920	0
337	20240112	144100	117482360	14920	14920	14920	14920	42
338	20240112	144000	116855720	15010	15010	15010	15010	0
339	20240112	143900	116855720	15010	15010	15010	15010	0
340	20240112	143800	116855720	15010	15010	15010	15010	0
341	20240112	143700	116855720	15010	15010	15010	15010	0
342	20240112	143600	116855720	15010	15010	15010	15010	0
343	20240112	143500	116855720	15010	14920	15010	14920	41
344	20240112	143400	116243910	15010	15010	15010	15010	0
345	20240112	143300	116243910	15010	15000	15010	15000	6
346	20240112	143200	116153870	15000	15000	15000	15000	0
347	20240112	143100	116153870	15000	14920	15000	14920	4
348	20240112	143000	116094110	15010	14920	15010	14920	53
349	20240112	142900	115303260	15010	15010	15010	15010	0
350	20240112	142800	115303260	15010	15010	15010	15010	0
351	20240112	142700	115303260	15010	14920	15010	14920	47
352	20240112	142600	114601930	15020	15020	15020	15020	0
353	20240112	142500	114601930	15020	15020	15020	15020	1
354	20240112	142400	114586910	14920	14920	14920	14920	0
355	20240112	142300	114586910	14920	14920	14920	14920	48
356	20240112	142200	113870750	14920	14920	14920	14920	0
357	20240112	142100	113870750	14920	14920	14920	14920	0
358	20240112	142000	113870750	14920	14920	14920	14920	1
359	20240112	141900	113855830	14920	14920	14920	14920	43
360	20240112	141800	113214270	14920	14920	14920	14920	0
361	20240112	141700	113214270	14920	14920	14920	14920	1
362	20240112	141600	113199350	14920	14920	14920	14920	47
363	20240112	141500	112498110	14920	14920	14920	14920	0
364	20240112	141400	112498110	14920	14920	14920	14920	0
365	20240112	141300	112498110	14920	14920	14920	14920	35
366	20240112	141200	111975910	14920	14920	14920	14920	0
367	20240112	141100	111975910	14920	14920	14920	14920	0
368	20240112	141000	111975910	14920	14920	14920	14920	43
369	20240112	140900	111334350	14920	14920	14920	14920	0
370	20240112	140800	111334350	14920	14920	14920	14920	0
371	20240112	140700	111334350	14920	14920	14920	14920	0
372	20240112	140600	111334350	14920	14920	14920	14920	53
373	20240112	140500	110543590	14920	14920	14920	14920	0
374	20240112	140400	110543590	14920	14920	14920	14920	0
375	20240112	140300	110543590	14920	14920	14920	14920	45
376	20240112	140200	109872190	14920	14920	14920	14920	0
377	20240112	140100	109872190	14920	14920	14920	14920	36
378	20240112	140000	109335070	14920	14920	14920	14920	0
379	20240112	135900	109335070	14920	14920	14920	14920	0
380	20240112	135800	109335070	14920	14920	14920	14920	0
381	20240112	135700	109335070	14920	14920	14920	14920	56
382	20240112	135600	108499550	14920	14920	14920	14920	0
383	20240112	135500	108499550	14920	14920	14920	14920	0
384	20240112	135400	108499550	14920	14920	14920	14920	47
385	20240112	135300	107798310	14930	14930	14930	14930	10
386	20240112	135200	107649010	14930	14930	14930	14930	17
387	20240112	135100	107395200	14930	14930	14930	14930	35
388	20240112	135000	106872650	14940	14940	14940	14940	8
389	20240112	134900	106753130	15030	15030	15030	15030	0
390	20240112	134800	106753130	15030	15030	15030	15030	0
391	20240112	134700	106753130	15030	15030	15030	15030	0
392	20240112	134600	106753130	15030	15030	15030	15030	0
393	20240112	134500	106753130	15030	15030	15030	15030	0
394	20240112	134400	106753130	15030	14940	15030	14940	100
395	20240112	134300	105254650	14940	14940	14940	14940	1
396	20240112	134200	105239710	14920	14920	14920	14920	97
397	20240112	134100	103792470	14920	14920	14920	14920	7
398	20240112	134000	103688030	14920	14920	14920	14920	152
399	20240112	133900	101420190	14920	14920	14920	14920	0
400	20240112	133800	101420190	14920	14920	14920	14920	35
401	20240112	133700	100897990	14920	14940	14940	14920	57
402	20240112	133600	100047530	14920	14920	14920	14920	9
403	20240112	133500	99913250	14930	14930	14930	14930	94
404	20240112	133400	98509830	14930	14950	14950	14930	116
405	20240112	133300	96777480	14960	15030	15030	14960	2396
406	20240112	133200	60852110	15050	15050	15050	15050	0
407	20240112	133100	60852110	15050	15050	15050	15050	0
408	20240112	133000	60852110	15050	15050	15050	15050	0
409	20240112	132900	60852110	15050	15050	15050	15050	0
410	20240112	132800	60852110	15050	15050	15050	15050	0
411	20240112	132700	60852110	15050	15050	15050	15050	0
412	20240112	132600	60852110	15050	15050	15050	15050	0
413	20240112	132500	60852110	15050	15050	15050	15050	0
414	20240112	132400	60852110	15050	15050	15050	15050	0
415	20240112	132300	60852110	15050	15050	15050	15050	0
416	20240112	132200	60852110	15050	15030	15050	15030	2
417	20240112	132100	60822030	15050	15050	15050	15050	0
418	20240112	132000	60822030	15050	15050	15050	15050	0
419	20240112	131900	60822030	15050	15050	15050	15050	0
420	20240112	131800	60822030	15050	15050	15050	15050	0
421	20240112	131700	60822030	15050	15050	15050	15050	0
422	20240112	131600	60822030	15050	15050	15050	15050	1
423	20240112	131500	60806980	15040	15040	15040	15040	0
424	20240112	131400	60806980	15040	15040	15040	15040	0
425	20240112	131300	60806980	15040	15040	15040	15040	6
426	20240112	131200	60716740	15050	15050	15050	15050	7
427	20240112	131100	60611390	15060	15060	15060	15060	0
428	20240112	131000	60611390	15060	15070	15070	15060	26
429	20240112	130900	60219730	15070	15070	15070	15070	0
430	20240112	130800	60219730	15070	15070	15070	15070	0
431	20240112	130700	60219730	15070	15070	15070	15070	0
432	20240112	130600	60219730	15070	15070	15070	15070	0
433	20240112	130500	60219730	15070	15070	15070	15070	26
434	20240112	130400	59827910	15080	15080	15080	15080	31
435	20240112	130300	59360430	15090	15090	15090	15090	0
436	20240112	130200	59360430	15090	15090	15090	15090	0
437	20240112	130100	59360430	15090	15090	15090	15090	0
438	20240112	130000	59360430	15090	15090	15090	15090	0
439	20240112	125900	59360430	15090	15090	15090	15090	41
440	20240112	125800	58741740	15090	15090	15090	15090	0
441	20240112	125700	58741740	15090	15090	15090	15090	0
442	20240112	125600	58741740	15090	15090	15090	15090	0
443	20240112	125500	58741740	15090	15090	15090	15090	1
444	20240112	125400	58726650	15090	15090	15090	15090	0
445	20240112	125300	58726650	15090	15090	15090	15090	38
446	20240112	125200	58153230	15090	15090	15090	15090	3
447	20240112	125100	58107960	15090	15090	15090	15090	0
448	20240112	125000	58107960	15090	15090	15090	15090	0
449	20240112	124900	58107960	15090	15090	15090	15090	0
450	20240112	124800	58107960	15090	15090	15090	15090	1
451	20240112	124700	58092870	15090	15090	15090	15090	0
452	20240112	124600	58092870	15090	15090	15090	15090	10
453	20240112	124500	57941970	15090	15090	15090	15090	0
454	20240112	124400	57941970	15090	15090	15090	15090	0
455	20240112	124300	57941970	15090	15090	15090	15090	0
456	20240112	124200	57941970	15090	15090	15090	15090	0
457	20240112	124100	57941970	15090	15090	15090	15090	0
458	20240112	124000	57941970	15090	15090	15090	15090	0
459	20240112	123900	57941970	15090	15090	15090	15090	0
460	20240112	123800	57941970	15090	15090	15090	15090	0
461	20240112	123700	57941970	15090	15090	15090	15090	0
462	20240112	123600	57941970	15090	15090	15090	15090	0
463	20240112	123500	57941970	15090	15090	15090	15090	0
464	20240112	123400	57941970	15090	15090	15090	15090	0
465	20240112	123300	57941970	15090	15090	15090	15090	0
466	20240112	123200	57941970	15090	15090	15090	15090	0
467	20240112	123100	57941970	15090	15090	15090	15090	0
468	20240112	123000	57941970	15090	15090	15090	15090	0
469	20240112	122900	57941970	15090	15090	15090	15090	0
470	20240112	122800	57941970	15090	15090	15090	15090	0
471	20240112	122700	57941970	15090	15090	15090	15090	0
472	20240112	122600	57941970	15090	15090	15090	15090	0
473	20240112	122500	57941970	15090	15090	15090	15090	0
474	20240112	122400	57941970	15090	15090	15090	15090	0
475	20240112	122300	57941970	15090	15090	15090	15090	0
476	20240112	122200	57941970	15090	15090	15090	15090	0
477	20240112	122100	57941970	15090	15090	15090	15090	0
478	20240112	122000	57941970	15090	15090	15090	15090	0
479	20240112	121900	57941970	15090	15090	15090	15090	0
480	20240112	121800	57941970	15090	15090	15090	15090	1
481	20240112	121700	57926880	15090	15090	15090	15090	1
482	20240112	121600	57911790	15080	15080	15080	15080	0
483	20240112	121500	57911790	15080	15080	15080	15080	0
484	20240112	121400	57911790	15080	15080	15080	15080	0
485	20240112	121300	57911790	15080	15080	15080	15080	0
486	20240112	121200	57911790	15080	15080	15080	15080	0
487	20240112	121100	57911790	15080	15080	15080	15080	0
488	20240112	121000	57911790	15080	15080	15080	15080	0
489	20240112	120900	57911790	15080	15080	15080	15080	0
490	20240112	120800	57911790	15080	15080	15080	15080	6
491	20240112	120700	57821310	15080	15080	15080	15080	0
492	20240112	120600	57821310	15080	15080	15080	15080	0
493	20240112	120500	57821310	15080	15080	15080	15080	0
494	20240112	120400	57821310	15080	15080	15080	15080	8
495	20240112	120300	57700670	15090	15090	15090	15090	0
496	20240112	120200	57700670	15090	15090	15090	15090	0
497	20240112	120100	57700670	15090	15090	15090	15090	0
498	20240112	120000	57700670	15090	15090	15090	15090	0
499	20240112	115900	57700670	15090	15090	15090	15090	0
500	20240112	115800	57700670	15090	15090	15090	15090	1
501	20240112	115700	57685580	15080	15080	15080	15080	0
502	20240112	115600	57685580	15080	15080	15080	15080	0
503	20240112	115500	57685580	15080	15080	15080	15080	1
504	20240112	115400	57670500	15090	15090	15090	15090	0
505	20240112	115300	57670500	15090	15090	15090	15090	0
506	20240112	115200	57670500	15090	15090	15090	15090	0
507	20240112	115100	57670500	15090	15090	15090	15090	0
508	20240112	115000	57670500	15090	15150	15150	15090	53
509	20240112	114900	56870610	15150	15150	15150	15150	0
510	20240112	114800	56870610	15150	15150	15150	15150	0
511	20240112	114700	56870610	15150	15150	15150	15150	0
512	20240112	114600	56870610	15150	15150	15150	15150	0
513	20240112	114500	56870610	15150	15150	15150	15150	0
514	20240112	114400	56870610	15150	15150	15150	15150	0
515	20240112	114300	56870610	15150	15090	15150	15090	35
516	20240112	114200	56342400	15100	15100	15100	15100	1
517	20240112	114100	56327300	15150	15150	15150	15150	0
518	20240112	114000	56327300	15150	15150	15150	15150	0
519	20240112	113900	56327300	15150	15150	15150	15150	0
520	20240112	113800	56327300	15150	15150	15150	15150	0
521	20240112	113700	56327300	15150	15150	15150	15150	0
522	20240112	113600	56327300	15150	15150	15150	15150	0
523	20240112	113500	56327300	15150	15150	15150	15150	0
524	20240112	113400	56327300	15150	15150	15150	15150	0
525	20240112	113300	56327300	15150	15150	15150	15150	0
526	20240112	113200	56327300	15150	15150	15150	15150	0
527	20240112	113100	56327300	15150	15150	15150	15150	0
528	20240112	113000	56327300	15150	15150	15150	15150	0
529	20240112	112900	56327300	15150	15150	15150	15150	0
530	20240112	112800	56327300	15150	15150	15150	15090	3
531	20240112	112700	56281910	15090	15090	15090	15090	0
532	20240112	112600	56281910	15090	15090	15090	15090	0
533	20240112	112500	56281910	15090	15090	15090	15090	0
534	20240112	112400	56281910	15090	15090	15090	15090	0
535	20240112	112300	56281910	15090	15140	15140	15090	16
536	20240112	112200	56040220	15150	15150	15150	15150	0
537	20240112	112100	56040220	15150	15150	15150	15150	0
538	20240112	112000	56040220	15150	15150	15150	15150	0
539	20240112	111900	56040220	15150	15150	15150	15150	0
540	20240112	111800	56040220	15150	15150	15150	15150	0
541	20240112	111700	56040220	15150	15150	15150	15150	0
542	20240112	111600	56040220	15150	15150	15150	15150	0
543	20240112	111500	56040220	15150	15150	15150	15150	0
544	20240112	111400	56040220	15150	15150	15150	15150	0
545	20240112	111300	56040220	15150	15150	15150	15150	0
546	20240112	111200	56040220	15150	15150	15150	15150	0
547	20240112	111100	56040220	15150	15150	15150	15150	0
548	20240112	111000	56040220	15150	15150	15150	15150	0
549	20240112	110900	56040220	15150	15150	15150	15150	0
550	20240112	110800	56040220	15150	15150	15150	15150	0
551	20240112	110700	56040220	15150	15150	15150	15150	0
552	20240112	110600	56040220	15150	15150	15150	15150	0
553	20240112	110500	56040220	15150	15150	15150	15140	10
554	20240112	110400	55888740	15150	15150	15150	15150	0
555	20240112	110300	55888740	15150	15150	15150	15150	0
556	20240112	110200	55888740	15150	15150	15150	15150	0
557	20240112	110100	55888740	15150	15150	15150	15150	0
558	20240112	110000	55888740	15150	15150	15150	15150	0
559	20240112	105900	55888740	15150	15150	15150	15150	0
560	20240112	105800	55888740	15150	15150	15150	15150	3
561	20240112	105700	55843290	15150	15150	15150	15150	0
562	20240112	105600	55843290	15150	15150	15150	15150	0
563	20240112	105500	55843290	15150	15150	15150	15150	0
564	20240112	105400	55843290	15150	15150	15150	15150	0
565	20240112	105300	55843290	15150	15150	15150	15150	0
566	20240112	105200	55843290	15150	15100	15150	15100	317
567	20240112	105100	51049420	15100	15100	15100	15100	1
568	20240112	105000	51034320	15090	15090	15090	15090	2
569	20240112	104900	51004140	15100	15100	15100	15100	0
570	20240112	104800	51004140	15100	15100	15100	15100	0
571	20240112	104700	51004140	15100	15090	15100	15090	107
572	20240112	104600	49389480	15090	15090	15090	15090	1
573	20240112	104500	49374390	14970	15090	15100	14970	439
574	20240112	104400	42758040	15090	15090	15090	15090	0
575	20240112	104300	42758040	15090	15090	15090	15090	0
576	20240112	104200	42758040	15090	15080	15090	15080	8
577	20240112	104100	42637380	14970	14970	14970	14970	0
578	20240112	104000	42637380	14970	14970	14970	14970	0
579	20240112	103900	42637380	14970	14970	14970	14970	0
580	20240112	103800	42637380	14970	14990	14990	14970	248
581	20240112	103700	38923350	15090	15080	15090	15080	4
582	20240112	103600	38863010	14980	14980	14980	14980	5
583	20240112	103500	38788110	15090	15090	15090	15090	0
584	20240112	103400	38788110	15090	15090	15090	15090	0
585	20240112	103300	38788110	15090	15090	15090	15090	0
586	20240112	103200	38788110	15090	15090	15090	15090	0
587	20240112	103100	38788110	15090	15090	15090	15090	0
588	20240112	103000	38788110	15090	15090	15090	15090	0
589	20240112	102900	38788110	15090	15090	15090	15090	0
590	20240112	102800	38788110	15090	15090	15090	15090	0
591	20240112	102700	38788110	15090	15090	15090	15090	0
592	20240112	102600	38788110	15090	15090	15090	15090	0
593	20240112	102500	38788110	15090	15090	15090	15090	0
594	20240112	102400	38788110	15090	15090	15090	15090	0
595	20240112	102300	38788110	15090	15090	15090	15090	0
596	20240112	102200	38788110	15090	15090	15090	15090	2
597	20240112	102100	38757930	15080	14930	15080	14930	55
598	20240112	102000	37936210	15090	15090	15090	15090	0
599	20240112	101900	37936210	15090	15090	15090	15090	0
600	20240112	101800	37936210	15090	15090	15090	15090	0
601	20240112	101700	37936210	15090	15000	15090	15000	17
602	20240112	101600	37681030	15000	15000	15000	15000	1
603	20240112	101500	37666030	15090	15090	15090	15090	0
604	20240112	101400	37666030	15090	15090	15090	15090	0
605	20240112	101300	37666030	15090	15090	15090	15090	0
606	20240112	101200	37666030	15090	15090	15090	15090	0
607	20240112	101100	37666030	15090	15090	15090	15090	0
608	20240112	101000	37666030	15090	15090	15090	15090	51
609	20240112	100900	36896440	15090	15090	15090	15090	0
610	20240112	100800	36896440	15090	15090	15090	15090	0
611	20240112	100700	36896440	15090	15010	15090	15000	187
612	20240112	100600	34090500	15090	15010	15090	15000	286
613	20240112	100500	29797790	15090	15020	15090	15020	51
614	20240112	100400	29031630	15090	15020	15090	15020	5
615	20240112	100300	28956320	15090	15090	15090	15090	1
616	20240112	100200	28941230	15090	15090	15090	15090	4
617	20240112	100100	28880870	15090	15090	15090	15090	0
618	20240112	100000	28880870	15090	15090	15090	15090	0
619	20240112	095900	28880870	15090	15090	15090	15090	0
620	20240112	095800	28880870	15090	15090	15090	15090	0
621	20240112	095700	28880870	15090	15090	15090	15090	0
622	20240112	095600	28880870	15090	15090	15090	15090	0
623	20240112	095500	28880870	15090	15090	15090	15090	1
624	20240112	095400	28865780	15030	15030	15090	15030	462
625	20240112	095300	21921860	15030	15050	15090	15030	56
626	20240112	095200	21079860	15070	15070	15070	15070	1
627	20240112	095100	21064790	15100	15100	15100	15100	0
628	20240112	095000	21064790	15100	15100	15100	15100	0
629	20240112	094900	21064790	15100	15100	15100	15100	0
630	20240112	094800	21064790	15100	15100	15100	15100	0
631	20240112	094700	21064790	15100	15100	15100	15100	0
632	20240112	094600	21064790	15100	15100	15100	15100	0
633	20240112	094500	21064790	15100	15100	15100	15100	0
634	20240112	094400	21064790	15100	15100	15100	15100	0
635	20240112	094300	21064790	15100	15090	15100	15090	12
636	20240112	094200	20883690	15100	15100	15100	15100	0
637	20240112	094100	20883690	15100	15100	15100	15100	1
638	20240112	094000	20868590	15100	15100	15100	15100	19
639	20240112	093900	20581690	15060	15060	15060	15060	32
640	20240112	093800	20099770	15100	15070	15100	15070	3
641	20240112	093700	20054500	15100	15100	15100	15100	18
642	20240112	093600	19782700	15100	15100	15100	15100	0
643	20240112	093500	19782700	15100	15100	15100	15100	0
644	20240112	093400	19782700	15100	15100	15100	15100	0
645	20240112	093300	19782700	15100	15100	15100	15100	0
646	20240112	093200	19782700	15100	15100	15100	15100	0
647	20240112	093100	19782700	15100	15100	15100	15100	135
648	20240112	093000	17744200	15050	15050	15100	15050	112
649	20240112	092900	16058550	15050	15100	15100	15050	40
650	20240112	092800	15454690	15100	15100	15100	15090	459
651	20240112	092700	8523800	15170	15170	15170	15170	0
652	20240112	092600	8523800	15170	15120	15170	15100	132
653	20240112	092500	6529750	15170	15170	15170	15170	2
654	20240112	092400	6499410	15120	15160	15160	15120	66
655	20240112	092300	5499990	15160	15160	15160	15160	142
656	20240112	092200	3347270	15170	15170	15170	15170	0
657	20240112	092100	3347270	15170	15170	15170	15170	0
658	20240112	092000	3347270	15170	15170	15170	15170	1
659	20240112	091900	3332100	15170	15170	15170	15170	54
660	20240112	091800	2512920	15170	15170	15170	15170	1
661	20240112	091700	2497750	15170	15170	15170	15170	1
662	20240112	091600	2482580	15160	15160	15160	15160	0
663	20240112	091500	2482580	15160	15180	15180	15160	13
664	20240112	091400	2285400	15160	15160	15160	15160	0
665	20240112	091300	2285400	15160	15160	15160	15160	0
666	20240112	091200	2285400	15160	15160	15160	15160	2
667	20240112	091100	2255080	15270	15270	15270	15270	100
668	20240112	091000	728080	15170	15170	15170	15170	0
669	20240112	090900	728080	15170	15170	15170	15170	0
670	20240112	090800	728080	15170	15170	15170	15170	2
671	20240112	090700	697740	15160	15160	15160	15160	35
672	20240112	090600	167140	15280	15280	15280	15280	0
673	20240112	090500	167140	15280	15280	15280	15280	0
674	20240112	090400	167140	15280	15280	15280	15280	0
675	20240112	090300	167140	15280	15280	15280	15280	1
676	20240112	090200	151860	15300	15300	15300	15300	0
677	20240112	090100	151860	15300	15110	15300	15110	9
678	20240112	090000	15300	15300	15300	15300	15300	1