KissMeData/239610/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	204300	54606550	15870	15870	15870	15870	126
3	20240102	204200	54606550	15870	15870	15870	15870	0
4	20240102	204100	54606550	15870	15870	15870	15870	0
5	20240102	204000	54606550	15870	15870	15870	15870	0
6	20240102	203900	54606550	15870	15870	15870	15870	0
7	20240102	203800	54606550	15870	15870	15870	15870	0
8	20240102	203700	54606550	15870	15870	15870	15870	0
9	20240102	203600	54606550	15870	15870	15870	15870	0
10	20240102	203500	54606550	15870	15870	15870	15870	0
11	20240102	203400	54606550	15870	15870	15870	15870	0
12	20240102	203300	54606550	15870	15870	15870	15870	0
13	20240102	203200	54606550	15870	15870	15870	15870	0
14	20240102	203100	54606550	15870	15870	15870	15870	0
15	20240102	203000	54606550	15870	15870	15870	15870	0
16	20240102	202900	54606550	15870	15870	15870	15870	0
17	20240102	202800	54606550	15870	15870	15870	15870	0
18	20240102	202700	54606550	15870	15870	15870	15870	0
19	20240102	202600	54606550	15870	15870	15870	15870	0
20	20240102	202500	54606550	15870	15870	15870	15870	0
21	20240102	202400	54606550	15870	15870	15870	15870	0
22	20240102	202300	54606550	15870	15870	15870	15870	0
23	20240102	202200	54606550	15870	15870	15870	15870	0
24	20240102	202100	54606550	15870	15870	15870	15870	0
25	20240102	202000	54606550	15870	15870	15870	15870	0
26	20240102	201900	54606550	15870	15870	15870	15870	0
27	20240102	201800	54606550	15870	15870	15870	15870	0
28	20240102	201700	54606550	15870	15870	15870	15870	0
29	20240102	201600	54606550	15870	15870	15870	15870	0
30	20240102	201500	54606550	15870	15870	15870	15870	0
31	20240102	201400	54606550	15870	15870	15870	15870	0
32	20240102	201300	54606550	15870	15870	15870	15870	126
33	20240102	201200	54606550	15870	15870	15870	15870	0
34	20240102	201100	54606550	15870	15870	15870	15870	0
35	20240102	201000	54606550	15870	15870	15870	15870	0
36	20240102	200900	54606550	15870	15870	15870	15870	0
37	20240102	200800	54606550	15870	15870	15870	15870	0
38	20240102	200700	54606550	15870	15870	15870	15870	0
39	20240102	200600	54606550	15870	15870	15870	15870	0
40	20240102	200500	54606550	15870	15870	15870	15870	0
41	20240102	200400	54606550	15870	15870	15870	15870	0
42	20240102	200300	54606550	15870	15870	15870	15870	0
43	20240102	200200	54606550	15870	15870	15870	15870	0
44	20240102	200100	54606550	15870	15870	15870	15870	0
45	20240102	200000	54606550	15870	15870	15870	15870	0
46	20240102	195900	54606550	15870	15870	15870	15870	0
47	20240102	195800	54606550	15870	15870	15870	15870	0
48	20240102	195700	54606550	15870	15870	15870	15870	0
49	20240102	195600	54606550	15870	15870	15870	15870	0
50	20240102	195500	54606550	15870	15870	15870	15870	0
51	20240102	195400	54606550	15870	15870	15870	15870	0
52	20240102	195300	54606550	15870	15870	15870	15870	0
53	20240102	195200	54606550	15870	15870	15870	15870	0
54	20240102	195100	54606550	15870	15870	15870	15870	0
55	20240102	195000	54606550	15870	15870	15870	15870	0
56	20240102	194900	54606550	15870	15870	15870	15870	0
57	20240102	194800	54606550	15870	15870	15870	15870	0
58	20240102	194700	54606550	15870	15870	15870	15870	0
59	20240102	194600	54606550	15870	15870	15870	15870	0
60	20240102	194500	54606550	15870	15870	15870	15870	0
61	20240102	194400	54606550	15870	15870	15870	15870	0
62	20240102	194300	54606550	15870	15870	15870	15870	126
63	20240102	194200	54606550	15870	15870	15870	15870	0
64	20240102	194100	54606550	15870	15870	15870	15870	0
65	20240102	194000	54606550	15870	15870	15870	15870	0
66	20240102	193900	54606550	15870	15870	15870	15870	0
67	20240102	193800	54606550	15870	15870	15870	15870	0
68	20240102	193700	54606550	15870	15870	15870	15870	0
69	20240102	193600	54606550	15870	15870	15870	15870	0
70	20240102	193500	54606550	15870	15870	15870	15870	0
71	20240102	193400	54606550	15870	15870	15870	15870	0
72	20240102	193300	54606550	15870	15870	15870	15870	0
73	20240102	193200	54606550	15870	15870	15870	15870	0
74	20240102	193100	54606550	15870	15870	15870	15870	0
75	20240102	193000	54606550	15870	15870	15870	15870	0
76	20240102	192900	54606550	15870	15870	15870	15870	0
77	20240102	192800	54606550	15870	15870	15870	15870	0
78	20240102	192700	54606550	15870	15870	15870	15870	0
79	20240102	192600	54606550	15870	15870	15870	15870	0
80	20240102	192500	54606550	15870	15870	15870	15870	0
81	20240102	192400	54606550	15870	15870	15870	15870	0
82	20240102	192300	54606550	15870	15870	15870	15870	0
83	20240102	192200	54606550	15870	15870	15870	15870	0
84	20240102	192100	54606550	15870	15870	15870	15870	0
85	20240102	192000	54606550	15870	15870	15870	15870	0
86	20240102	191900	54606550	15870	15870	15870	15870	0
87	20240102	191800	54606550	15870	15870	15870	15870	0
88	20240102	191700	54606550	15870	15870	15870	15870	0
89	20240102	191600	54606550	15870	15870	15870	15870	0
90	20240102	191500	54606550	15870	15870	15870	15870	0
91	20240102	191400	54606550	15870	15870	15870	15870	0
92	20240102	191300	54606550	15870	15870	15870	15870	126
93	20240102	191200	54606550	15870	15870	15870	15870	0
94	20240102	191100	54606550	15870	15870	15870	15870	0
95	20240102	191000	54606550	15870	15870	15870	15870	0
96	20240102	190900	54606550	15870	15870	15870	15870	0
97	20240102	190800	54606550	15870	15870	15870	15870	0
98	20240102	190700	54606550	15870	15870	15870	15870	0
99	20240102	190600	54606550	15870	15870	15870	15870	0
100	20240102	190500	54606550	15870	15870	15870	15870	0
101	20240102	190400	54606550	15870	15870	15870	15870	0
102	20240102	190300	54606550	15870	15870	15870	15870	0
103	20240102	190200	54606550	15870	15870	15870	15870	0
104	20240102	190100	54606550	15870	15870	15870	15870	0
105	20240102	190000	54606550	15870	15870	15870	15870	0
106	20240102	185900	54606550	15870	15870	15870	15870	0
107	20240102	185800	54606550	15870	15870	15870	15870	0
108	20240102	185700	54606550	15870	15870	15870	15870	0
109	20240102	185600	54606550	15870	15870	15870	15870	0
110	20240102	185500	54606550	15870	15870	15870	15870	0
111	20240102	185400	54606550	15870	15870	15870	15870	0
112	20240102	185300	54606550	15870	15870	15870	15870	0
113	20240102	185200	54606550	15870	15870	15870	15870	0
114	20240102	185100	54606550	15870	15870	15870	15870	0
115	20240102	185000	54606550	15870	15870	15870	15870	0
116	20240102	184900	54606550	15870	15870	15870	15870	0
117	20240102	184800	54606550	15870	15870	15870	15870	0
118	20240102	184700	54606550	15870	15870	15870	15870	0
119	20240102	184600	54606550	15870	15870	15870	15870	0
120	20240102	184500	54606550	15870	15870	15870	15870	0
121	20240102	184400	54606550	15870	15870	15870	15870	0
122	20240102	184300	54606550	15870	15870	15870	15870	126
123	20240102	184200	54606550	15870	15870	15870	15870	0
124	20240102	184100	54606550	15870	15870	15870	15870	0
125	20240102	184000	54606550	15870	15870	15870	15870	0
126	20240102	183900	54606550	15870	15870	15870	15870	0
127	20240102	183800	54606550	15870	15870	15870	15870	0
128	20240102	183700	54606550	15870	15870	15870	15870	0
129	20240102	183600	54606550	15870	15870	15870	15870	0
130	20240102	183500	54606550	15870	15870	15870	15870	0
131	20240102	183400	54606550	15870	15870	15870	15870	0
132	20240102	183300	54606550	15870	15870	15870	15870	0
133	20240102	183200	54606550	15870	15870	15870	15870	0
134	20240102	183100	54606550	15870	15870	15870	15870	0
135	20240102	183000	54606550	15870	15870	15870	15870	0
136	20240102	182900	54606550	15870	15870	15870	15870	0
137	20240102	182800	54606550	15870	15870	15870	15870	0
138	20240102	182700	54606550	15870	15870	15870	15870	0
139	20240102	182600	54606550	15870	15870	15870	15870	0
140	20240102	182500	54606550	15870	15870	15870	15870	0
141	20240102	182400	54606550	15870	15870	15870	15870	0
142	20240102	182300	54606550	15870	15870	15870	15870	0
143	20240102	182200	54606550	15870	15870	15870	15870	0
144	20240102	182100	54606550	15870	15870	15870	15870	0
145	20240102	182000	54606550	15870	15870	15870	15870	0
146	20240102	181900	54606550	15870	15870	15870	15870	0
147	20240102	181800	54606550	15870	15870	15870	15870	0
148	20240102	181700	54606550	15870	15870	15870	15870	0
149	20240102	181600	54606550	15870	15870	15870	15870	0
150	20240102	181500	54606550	15870	15870	15870	15870	0
151	20240102	181400	54606550	15870	15870	15870	15870	0
152	20240102	181300	54606550	15870	15870	15870	15870	126
153	20240102	181200	54606550	15870	15870	15870	15870	0
154	20240102	181100	54606550	15870	15870	15870	15870	0
155	20240102	181000	54606550	15870	15870	15870	15870	0
156	20240102	180900	54606550	15870	15870	15870	15870	0
157	20240102	180800	54606550	15870	15870	15870	15870	0
158	20240102	180700	54606550	15870	15870	15870	15870	0
159	20240102	180600	54606550	15870	15870	15870	15870	0
160	20240102	180500	54606550	15870	15870	15870	15870	0
161	20240102	180400	54606550	15870	15870	15870	15870	0
162	20240102	180300	54606550	15870	15870	15870	15870	0
163	20240102	180200	54606550	15870	15870	15870	15870	0
164	20240102	180100	54606550	15870	15870	15870	15870	0
165	20240102	180000	54606550	15870	15870	15870	15870	0
166	20240102	175900	54606550	15870	15870	15870	15870	0
167	20240102	175800	54606550	15870	15870	15870	15870	0
168	20240102	175700	54606550	15870	15870	15870	15870	0
169	20240102	175600	54606550	15870	15870	15870	15870	0
170	20240102	175500	54606550	15870	15870	15870	15870	0
171	20240102	175400	54606550	15870	15870	15870	15870	0
172	20240102	175300	54606550	15870	15870	15870	15870	0
173	20240102	175200	54606550	15870	15870	15870	15870	0
174	20240102	175100	54606550	15870	15870	15870	15870	0
175	20240102	175000	54606550	15870	15870	15870	15870	0
176	20240102	174900	54606550	15870	15870	15870	15870	0
177	20240102	174800	54606550	15870	15870	15870	15870	0
178	20240102	174700	54606550	15870	15870	15870	15870	0
179	20240102	174600	54606550	15870	15870	15870	15870	0
180	20240102	174500	54606550	15870	15870	15870	15870	0
181	20240102	174400	54606550	15870	15870	15870	15870	0
182	20240102	174300	54606550	15870	15870	15870	15870	126
183	20240102	174200	54606550	15870	15870	15870	15870	0
184	20240102	174100	54606550	15870	15870	15870	15870	0
185	20240102	174000	54606550	15870	15870	15870	15870	0
186	20240102	173900	54606550	15870	15870	15870	15870	0
187	20240102	173800	54606550	15870	15870	15870	15870	0
188	20240102	173700	54606550	15870	15870	15870	15870	0
189	20240102	173600	54606550	15870	15870	15870	15870	0
190	20240102	173500	54606550	15870	15870	15870	15870	0
191	20240102	173400	54606550	15870	15870	15870	15870	0
192	20240102	173300	54606550	15870	15870	15870	15870	0
193	20240102	173200	54606550	15870	15870	15870	15870	0
194	20240102	173100	54606550	15870	15870	15870	15870	0
195	20240102	173000	54606550	15870	15870	15870	15870	0
196	20240102	172900	54606550	15870	15870	15870	15870	0
197	20240102	172800	54606550	15870	15870	15870	15870	0
198	20240102	172700	54606550	15870	15870	15870	15870	0
199	20240102	172600	54606550	15870	15870	15870	15870	0
200	20240102	172500	54606550	15870	15870	15870	15870	0
201	20240102	172400	54606550	15870	15870	15870	15870	0
202	20240102	172300	54606550	15870	15870	15870	15870	0
203	20240102	172200	54606550	15870	15870	15870	15870	0
204	20240102	172100	54606550	15870	15870	15870	15870	0
205	20240102	172000	54606550	15870	15870	15870	15870	0
206	20240102	171900	54606550	15870	15870	15870	15870	0
207	20240102	171800	54606550	15870	15870	15870	15870	0
208	20240102	171700	54606550	15870	15870	15870	15870	0
209	20240102	171600	54606550	15870	15870	15870	15870	0
210	20240102	171500	54606550	15870	15870	15870	15870	0
211	20240102	171400	54606550	15870	15870	15870	15870	0
212	20240102	171300	54606550	15870	15870	15870	15870	126
213	20240102	171200	54606550	15870	15870	15870	15870	0
214	20240102	171100	54606550	15870	15870	15870	15870	0
215	20240102	171000	54606550	15870	15870	15870	15870	0
216	20240102	170900	54606550	15870	15870	15870	15870	0
217	20240102	170800	54606550	15870	15870	15870	15870	0
218	20240102	170700	54606550	15870	15870	15870	15870	0
219	20240102	170600	54606550	15870	15870	15870	15870	0
220	20240102	170500	54606550	15870	15870	15870	15870	0
221	20240102	170400	54606550	15870	15870	15870	15870	0
222	20240102	170300	54606550	15870	15870	15870	15870	0
223	20240102	170200	54606550	15870	15870	15870	15870	0
224	20240102	170100	54606550	15870	15870	15870	15870	0
225	20240102	170000	54606550	15870	15870	15870	15870	0
226	20240102	165900	54606550	15870	15870	15870	15870	0
227	20240102	165800	54606550	15870	15870	15870	15870	0
228	20240102	165700	54606550	15870	15870	15870	15870	0
229	20240102	165600	54606550	15870	15870	15870	15870	0
230	20240102	165500	54606550	15870	15870	15870	15870	0
231	20240102	165400	54606550	15870	15870	15870	15870	0
232	20240102	165300	54606550	15870	15870	15870	15870	0
233	20240102	165200	54606550	15870	15870	15870	15870	0
234	20240102	165100	54606550	15870	15870	15870	15870	0
235	20240102	165000	54606550	15870	15870	15870	15870	0
236	20240102	164900	54606550	15870	15870	15870	15870	0
237	20240102	164800	54606550	15870	15870	15870	15870	0
238	20240102	164700	54606550	15870	15870	15870	15870	0
239	20240102	164600	54606550	15870	15870	15870	15870	0
240	20240102	164500	54606550	15870	15870	15870	15870	0
241	20240102	164400	54606550	15870	15870	15870	15870	0
242	20240102	164300	54606550	15870	15870	15870	15870	126
243	20240102	164200	54606550	15870	15870	15870	15870	0
244	20240102	164100	54606550	15870	15870	15870	15870	0
245	20240102	164000	54606550	15870	15870	15870	15870	0
246	20240102	163900	54606550	15870	15870	15870	15870	0
247	20240102	163800	54606550	15870	15870	15870	15870	0
248	20240102	163700	54606550	15870	15870	15870	15870	0
249	20240102	163600	54606550	15870	15870	15870	15870	0
250	20240102	163500	54606550	15870	15870	15870	15870	0
251	20240102	163400	54606550	15870	15870	15870	15870	0
252	20240102	163300	54606550	15870	15870	15870	15870	0
253	20240102	163200	54606550	15870	15870	15870	15870	0
254	20240102	163100	54606550	15870	15870	15870	15870	0
255	20240102	163000	54606550	15870	15870	15870	15870	0
256	20240102	162900	54606550	15870	15870	15870	15870	0
257	20240102	162800	54606550	15870	15870	15870	15870	0
258	20240102	162700	54606550	15870	15870	15870	15870	0
259	20240102	162600	54606550	15870	15870	15870	15870	0
260	20240102	162500	54606550	15870	15870	15870	15870	0
261	20240102	162400	54606550	15870	15870	15870	15870	0
262	20240102	162300	54606550	15870	15870	15870	15870	0
263	20240102	162200	54606550	15870	15870	15870	15870	0
264	20240102	162100	54606550	15870	15870	15870	15870	0
265	20240102	162000	54606550	15870	15870	15870	15870	0
266	20240102	161900	54606550	15870	15870	15870	15870	0
267	20240102	161800	54606550	15870	15870	15870	15870	0
268	20240102	161700	54606550	15870	15870	15870	15870	0
269	20240102	161600	54606550	15870	15870	15870	15870	0
270	20240102	161500	54606550	15870	15870	15870	15870	0
271	20240102	161400	54606550	15870	15870	15870	15870	0
272	20240102	161300	54606550	15870	15870	15870	15870	126
273	20240102	161200	54606550	15870	15870	15870	15870	0
274	20240102	161100	54606550	15870	15870	15870	15870	0
275	20240102	161000	54606550	15870	15870	15870	15870	0
276	20240102	160900	54606550	15870	15870	15870	15870	0
277	20240102	160800	54606550	15870	15870	15870	15870	0
278	20240102	160700	54606550	15870	15870	15870	15870	0
279	20240102	160600	54606550	15870	15870	15870	15870	0
280	20240102	160500	54606550	15870	15870	15870	15870	0
281	20240102	160400	54606550	15870	15870	15870	15870	0
282	20240102	160300	54606550	15870	15870	15870	15870	0
283	20240102	160200	54606550	15870	15870	15870	15870	0
284	20240102	160100	54606550	15870	15870	15870	15870	0
285	20240102	160000	54606550	15870	15870	15870	15870	0
286	20240102	155900	54606550	15870	15870	15870	15870	0
287	20240102	155800	54606550	15870	15870	15870	15870	0
288	20240102	155700	54606550	15870	15870	15870	15870	0
289	20240102	155600	54606550	15870	15870	15870	15870	0
290	20240102	155500	54606550	15870	15870	15870	15870	0
291	20240102	155400	54606550	15870	15870	15870	15870	0
292	20240102	155300	54606550	15870	15870	15870	15870	0
293	20240102	155200	54606550	15870	15870	15870	15870	0
294	20240102	155100	54606550	15870	15870	15870	15870	0
295	20240102	155000	54606550	15870	15870	15870	15870	0
296	20240102	154900	54606550	15870	15870	15870	15870	0
297	20240102	154800	54606550	15870	15870	15870	15870	0
298	20240102	154700	54606550	15870	15870	15870	15870	0
299	20240102	154600	54606550	15870	15870	15870	15870	0
300	20240102	154500	54606550	15870	15870	15870	15870	0
301	20240102	154400	54606550	15870	15870	15870	15870	0
302	20240102	154300	54606550	15870	15870	15870	15870	126
303	20240102	154200	54606550	15870	15870	15870	15870	0
304	20240102	154100	54606550	15870	15870	15870	15870	0
305	20240102	154000	54606550	15870	15870	15870	15870	0
306	20240102	153900	54606550	15870	15870	15870	15870	0
307	20240102	153800	54606550	15870	15870	15870	15870	0
308	20240102	153700	54606550	15870	15870	15870	15870	0
309	20240102	153600	54606550	15870	15870	15870	15870	0
310	20240102	153500	54606550	15870	15870	15870	15870	0
311	20240102	153400	54606550	15870	15870	15870	15870	0
312	20240102	153300	54606550	15870	15870	15870	15870	0
313	20240102	153200	54606550	15870	15870	15870	15870	0
314	20240102	153100	54606550	15870	15870	15870	15870	0
315	20240102	153000	54606550	15870	15870	15870	15870	126
316	20240102	152900	52606930	15840	15840	15840	15840	0
317	20240102	152800	52606930	15840	15840	15840	15840	0
318	20240102	152700	52606930	15840	15840	15840	15840	0
319	20240102	152600	52606930	15840	15840	15840	15840	0
320	20240102	152500	52606930	15840	15840	15840	15840	0
321	20240102	152400	52606930	15840	15840	15840	15840	0
322	20240102	152300	52606930	15840	15840	15840	15840	0
323	20240102	152200	52606930	15840	15840	15840	15840	0
324	20240102	152100	52606930	15840	15840	15840	15840	0
325	20240102	152000	52606930	15840	15840	15840	15840	0
326	20240102	151900	52606930	15840	15840	15840	15840	0
327	20240102	151800	52606930	15840	15840	15840	15840	0
328	20240102	151700	52606930	15840	15840	15840	15840	0
329	20240102	151600	52606930	15840	15840	15840	15840	0
330	20240102	151500	52606930	15840	15840	15840	15840	0
331	20240102	151400	52606930	15840	15850	15850	15830	54
332	20240102	151300	51752050	15830	15830	15830	15830	0
333	20240102	151200	51752050	15830	15830	15830	15830	0
334	20240102	151100	51752050	15830	15830	15830	15830	0
335	20240102	151000	51752050	15830	15830	15830	15830	1
336	20240102	150900	51736220	15830	15830	15830	15830	0
337	20240102	150800	51736220	15830	15830	15830	15830	0
338	20240102	150700	51736220	15830	15830	15830	15830	0
339	20240102	150600	51736220	15830	15830	15830	15830	74
340	20240102	150500	50564800	15830	15830	15830	15830	0
341	20240102	150400	50564800	15830	15850	15850	15830	28
342	20240102	150300	50121500	15850	15850	15850	15850	1
343	20240102	150200	50105650	15850	15850	15850	15850	0
344	20240102	150100	50105650	15850	15850	15850	15850	6
345	20240102	150000	50010550	15830	15830	15830	15830	40
346	20240102	145900	49377350	15830	15830	15830	15830	0
347	20240102	145800	49377350	15830	15830	15830	15830	0
348	20240102	145700	49377350	15830	15830	15830	15830	0
349	20240102	145600	49377350	15830	15830	15830	15830	0
350	20240102	145500	49377350	15830	15830	15830	15830	0
351	20240102	145400	49377350	15830	15830	15830	15830	0
352	20240102	145300	49377350	15830	15830	15830	15830	0
353	20240102	145200	49377350	15830	15830	15830	15830	0
354	20240102	145100	49377350	15830	15830	15830	15830	0
355	20240102	145000	49377350	15830	15830	15830	15830	0
356	20240102	144900	49377350	15830	15830	15830	15830	0
357	20240102	144800	49377350	15830	15830	15830	15830	0
358	20240102	144700	49377350	15830	15830	15830	15830	0
359	20240102	144600	49377350	15830	15830	15830	15830	0
360	20240102	144500	49377350	15830	15830	15830	15830	0
361	20240102	144400	49377350	15830	15840	15840	15830	40
362	20240102	144300	48744130	15870	15870	15870	15870	0
363	20240102	144200	48744130	15870	15870	15870	15870	0
364	20240102	144100	48744130	15870	15870	15870	15870	1
365	20240102	144000	48728260	15840	15840	15840	15840	0
366	20240102	143900	48728260	15840	15840	15840	15840	0
367	20240102	143800	48728260	15840	15840	15840	15840	3
368	20240102	143700	48680740	15840	15840	15840	15840	0
369	20240102	143600	48680740	15840	15840	15840	15840	0
370	20240102	143500	48680740	15840	15840	15840	15840	0
371	20240102	143400	48680740	15840	15840	15840	15840	0
372	20240102	143300	48680740	15840	15840	15840	15840	0
373	20240102	143200	48680740	15840	15840	15840	15840	3
374	20240102	143100	48633220	15840	15840	15840	15840	44
375	20240102	143000	47936260	15840	15840	15840	15840	0
376	20240102	142900	47936260	15840	15840	15840	15840	0
377	20240102	142800	47936260	15840	15840	15840	15840	0
378	20240102	142700	47936260	15840	15840	15840	15840	0
379	20240102	142600	47936260	15840	15840	15840	15840	0
380	20240102	142500	47936260	15840	15840	15840	15840	2
381	20240102	142400	47904580	15840	15840	15840	15840	28
382	20240102	142300	47461060	15850	15850	15850	15850	0
383	20240102	142200	47461060	15850	15850	15850	15850	0
384	20240102	142100	47461060	15850	15850	15850	15850	5
385	20240102	142000	47381810	15850	15850	15850	15850	2
386	20240102	141900	47350110	15890	15890	15890	15890	0
387	20240102	141800	47350110	15890	15890	15890	15890	0
388	20240102	141700	47350110	15890	15890	15890	15890	0
389	20240102	141600	47350110	15890	15890	15890	15890	0
390	20240102	141500	47350110	15890	15890	15890	15890	0
391	20240102	141400	47350110	15890	15890	15890	15890	0
392	20240102	141300	47350110	15890	15890	15890	15890	1
393	20240102	141200	47334220	15830	15830	15830	15830	0
394	20240102	141100	47334220	15830	15830	15830	15830	0
395	20240102	141000	47334220	15830	15830	15830	15830	0
396	20240102	140900	47334220	15830	15830	15830	15830	0
397	20240102	140800	47334220	15830	15830	15830	15830	10
398	20240102	140700	47175920	15830	15830	15830	15830	2
399	20240102	140600	47144260	15890	15890	15890	15890	0
400	20240102	140500	47144260	15890	15890	15890	15890	0
401	20240102	140400	47144260	15890	15890	15890	15890	0
402	20240102	140300	47144260	15890	15890	15890	15890	0
403	20240102	140200	47144260	15890	15890	15890	15890	0
404	20240102	140100	47144260	15890	15890	15890	15890	0
405	20240102	140000	47144260	15890	15890	15890	15890	0
406	20240102	135900	47144260	15890	15890	15890	15890	0
407	20240102	135800	47144260	15890	15890	15890	15890	0
408	20240102	135700	47144260	15890	15890	15890	15890	0
409	20240102	135600	47144260	15890	15890	15890	15890	0
410	20240102	135500	47144260	15890	15890	15890	15890	0
411	20240102	135400	47144260	15890	15890	15890	15890	0
412	20240102	135300	47144260	15890	15890	15890	15890	0
413	20240102	135200	47144260	15890	15890	15890	15890	0
414	20240102	135100	47144260	15890	15890	15890	15890	0
415	20240102	135000	47144260	15890	15890	15890	15890	0
416	20240102	134900	47144260	15890	15890	15890	15890	0
417	20240102	134800	47144260	15890	15890	15890	15890	0
418	20240102	134700	47144260	15890	15890	15890	15890	0
419	20240102	134600	47144260	15890	15890	15890	15890	0
420	20240102	134500	47144260	15890	15890	15890	15890	1
421	20240102	134400	47128370	15830	15830	15830	15830	0
422	20240102	134300	47128370	15830	15830	15830	15830	0
423	20240102	134200	47128370	15830	15830	15830	15830	1
424	20240102	134100	47112540	15840	15840	15840	15840	0
425	20240102	134000	47112540	15840	15840	15840	15840	0
426	20240102	133900	47112540	15840	15840	15840	15840	0
427	20240102	133800	47112540	15840	15840	15840	15840	0
428	20240102	133700	47112540	15840	15840	15840	15840	0
429	20240102	133600	47112540	15840	15840	15840	15840	165
430	20240102	133500	44498940	15840	15840	15840	15840	0
431	20240102	133400	44498940	15840	15840	15840	15840	0
432	20240102	133300	44498940	15840	15840	15840	15840	0
433	20240102	133200	44498940	15840	15840	15840	15840	0
434	20240102	133100	44498940	15840	15840	15840	15840	0
435	20240102	133000	44498940	15840	15840	15840	15840	0
436	20240102	132900	44498940	15840	15840	15840	15840	0
437	20240102	132800	44498940	15840	15840	15840	15840	40
438	20240102	132700	43865340	15850	15850	15850	15850	0
439	20240102	132600	43865340	15850	15850	15850	15850	0
440	20240102	132500	43865340	15850	15850	15850	15850	0
441	20240102	132400	43865340	15850	15850	15850	15850	0
442	20240102	132300	43865340	15850	15850	15850	15850	0
443	20240102	132200	43865340	15850	15850	15850	15850	0
444	20240102	132100	43865340	15850	15850	15850	15850	0
445	20240102	132000	43865340	15850	15850	15850	15850	0
446	20240102	131900	43865340	15850	15850	15850	15850	0
447	20240102	131800	43865340	15850	15850	15850	15850	5
448	20240102	131700	43786090	15890	15890	15890	15890	0
449	20240102	131600	43786090	15890	15890	15890	15890	0
450	20240102	131500	43786090	15890	15890	15890	15890	0
451	20240102	131400	43786090	15890	15890	15890	15890	0
452	20240102	131300	43786090	15890	15890	15890	15890	0
453	20240102	131200	43786090	15890	15890	15890	15890	0
454	20240102	131100	43786090	15890	15890	15890	15890	0
455	20240102	131000	43786090	15890	15890	15890	15890	0
456	20240102	130900	43786090	15890	15890	15890	15890	0
457	20240102	130800	43786090	15890	15890	15890	15890	0
458	20240102	130700	43786090	15890	15890	15890	15890	0
459	20240102	130600	43786090	15890	15890	15890	15890	0
460	20240102	130500	43786090	15890	15890	15890	15890	0
461	20240102	130400	43786090	15890	15890	15890	15890	0
462	20240102	130300	43786090	15890	15890	15890	15890	0
463	20240102	130200	43786090	15890	15870	15890	15870	2
464	20240102	130100	43754330	15890	15890	15890	15890	0
465	20240102	130000	43754330	15890	15890	15890	15890	0
466	20240102	125900	43754330	15890	15890	15890	15890	0
467	20240102	125800	43754330	15890	15890	15890	15890	0
468	20240102	125700	43754330	15890	15890	15890	15890	0
469	20240102	125600	43754330	15890	15890	15890	15890	0
470	20240102	125500	43754330	15890	15890	15890	15890	0
471	20240102	125400	43754330	15890	15890	15890	15890	0
472	20240102	125300	43754330	15890	15890	15890	15890	0
473	20240102	125200	43754330	15890	15890	15890	15890	0
474	20240102	125100	43754330	15890	15890	15890	15890	0
475	20240102	125000	43754330	15890	15890	15890	15890	0
476	20240102	124900	43754330	15890	15800	15890	15800	38
477	20240102	124800	43153570	15850	15850	15850	15850	5
478	20240102	124700	43074320	15860	15860	15860	15860	0
479	20240102	124600	43074320	15860	15860	15860	15860	1
480	20240102	124500	43058460	15800	15800	15800	15800	0
481	20240102	124400	43058460	15800	15800	15800	15800	0
482	20240102	124300	43058460	15800	15800	15800	15800	0
483	20240102	124200	43058460	15800	15810	15810	15800	100
484	20240102	124100	41478260	15820	15820	15820	15820	5
485	20240102	124000	41399160	15840	15840	15840	15840	0
486	20240102	123900	41399160	15840	15840	15840	15840	1
487	20240102	123800	41383320	15820	15820	15820	15820	1
488	20240102	123700	41367500	15820	15820	15820	15820	0
489	20240102	123600	41367500	15820	15820	15820	15820	15
490	20240102	123500	41130200	15880	15880	15880	15880	0
491	20240102	123400	41130200	15880	15880	15880	15880	0
492	20240102	123300	41130200	15880	15880	15880	15880	0
493	20240102	123200	41130200	15880	15880	15880	15880	0
494	20240102	123100	41130200	15880	15880	15880	15880	0
495	20240102	123000	41130200	15880	15880	15880	15880	0
496	20240102	122900	41130200	15880	15880	15880	15880	0
497	20240102	122800	41130200	15880	15880	15880	15880	0
498	20240102	122700	41130200	15880	15880	15880	15880	0
499	20240102	122600	41130200	15880	15880	15880	15880	0
500	20240102	122500	41130200	15880	15880	15880	15880	0
501	20240102	122400	41130200	15880	15880	15880	15880	0
502	20240102	122300	41130200	15880	15880	15880	15880	1
503	20240102	122200	41114320	15840	15860	15860	15840	8
504	20240102	122100	40987580	15980	15980	15980	15980	0
505	20240102	122000	40987580	15980	15980	15980	15980	0
506	20240102	121900	40987580	15980	15980	15980	15980	0
507	20240102	121800	40987580	15980	15980	15980	15980	0
508	20240102	121700	40987580	15980	15980	15980	15980	0
509	20240102	121600	40987580	15980	15980	15980	15980	0
510	20240102	121500	40987580	15980	15980	15980	15980	0
511	20240102	121400	40987580	15980	15980	15980	15980	0
512	20240102	121300	40987580	15980	15980	15980	15980	0
513	20240102	121200	40987580	15980	15980	15980	15980	0
514	20240102	121100	40987580	15980	15980	15980	15980	0
515	20240102	121000	40987580	15980	15980	15980	15980	0
516	20240102	120900	40987580	15980	15980	15980	15980	0
517	20240102	120800	40987580	15980	15980	15980	15980	0
518	20240102	120700	40987580	15980	15980	15980	15980	0
519	20240102	120600	40987580	15980	15980	15980	15980	0
520	20240102	120500	40987580	15980	15980	15980	15980	0
521	20240102	120400	40987580	15980	15980	15980	15980	0
522	20240102	120300	40987580	15980	15980	15980	15980	0
523	20240102	120200	40987580	15980	15980	15980	15980	0
524	20240102	120100	40987580	15980	15980	15980	15980	0
525	20240102	120000	40987580	15980	15980	15980	15980	0
526	20240102	115900	40987580	15980	15980	15980	15980	0
527	20240102	115800	40987580	15980	15980	15980	15980	0
528	20240102	115700	40987580	15980	15980	15980	15980	0
529	20240102	115600	40987580	15980	15980	15980	15980	0
530	20240102	115500	40987580	15980	15980	15980	15980	0
531	20240102	115400	40987580	15980	15980	15980	15980	0
532	20240102	115300	40987580	15980	15980	15980	15980	0
533	20240102	115200	40987580	15980	15980	15980	15980	0
534	20240102	115100	40987580	15980	15980	15980	15980	0
535	20240102	115000	40987580	15980	15980	15980	15980	0
536	20240102	114900	40987580	15980	15980	15980	15980	0
537	20240102	114800	40987580	15980	15980	15980	15980	0
538	20240102	114700	40987580	15980	15980	15980	15980	0
539	20240102	114600	40987580	15980	15980	15980	15980	1
540	20240102	114500	40971600	15820	15820	15820	15820	0
541	20240102	114400	40971600	15820	15820	15820	15820	0
542	20240102	114300	40971600	15820	15820	15820	15820	0
543	20240102	114200	40971600	15820	15820	15820	15820	0
544	20240102	114100	40971600	15820	15820	15820	15820	0
545	20240102	114000	40971600	15820	15850	15850	15820	9
546	20240102	113900	40829080	15850	15850	15850	15850	0
547	20240102	113800	40829080	15850	15850	15850	15850	0
548	20240102	113700	40829080	15850	15850	15850	15850	0
549	20240102	113600	40829080	15850	15850	15850	15850	0
550	20240102	113500	40829080	15850	15850	15850	15850	100
551	20240102	113400	39244080	15850	15850	15850	15850	0
552	20240102	113300	39244080	15850	15850	15850	15850	0
553	20240102	113200	39244080	15850	15870	15870	15850	232
554	20240102	113100	35566750	16010	16010	16010	16010	0
555	20240102	113000	35566750	16010	16010	16010	16010	0
556	20240102	112900	35566750	16010	16010	16010	16010	0
557	20240102	112800	35566750	16010	16010	16010	16010	0
558	20240102	112700	35566750	16010	16010	16010	16010	0
559	20240102	112600	35566750	16010	16010	16010	16010	0
560	20240102	112500	35566750	16010	16010	16010	16010	0
561	20240102	112400	35566750	16010	16010	16010	16010	1
562	20240102	112300	35550740	15940	15940	15940	15940	0
563	20240102	112200	35550740	15940	15940	15940	15940	8
564	20240102	112100	35423220	15940	15940	15940	15940	2
565	20240102	112000	35391340	15930	15930	15930	15930	0
566	20240102	111900	35391340	15930	15930	15930	15930	0
567	20240102	111800	35391340	15930	15930	15930	15930	0
568	20240102	111700	35391340	15930	15930	15930	15930	0
569	20240102	111600	35391340	15930	15930	15930	15930	0
570	20240102	111500	35391340	15930	15930	15930	15930	0
571	20240102	111400	35391340	15930	15930	15930	15930	0
572	20240102	111300	35391340	15930	15930	15930	15930	0
573	20240102	111200	35391340	15930	15920	15930	15920	96
574	20240102	111100	33862530	15920	15920	15920	15920	0
575	20240102	111000	33862530	15920	15920	15920	15920	0
576	20240102	110900	33862530	15920	15920	15920	15920	0
577	20240102	110800	33862530	15920	15920	15920	15920	0
578	20240102	110700	33862530	15920	15920	15920	15920	0
579	20240102	110600	33862530	15920	15920	15920	15920	0
580	20240102	110500	33862530	15920	15920	15920	15920	0
581	20240102	110400	33862530	15920	15920	15920	15920	0
582	20240102	110300	33862530	15920	15850	15920	15850	132
583	20240102	110200	31761160	15920	15920	15920	15920	0
584	20240102	110100	31761160	15920	15920	15920	15920	0
585	20240102	110000	31761160	15920	15920	15920	15920	1
586	20240102	105900	31745240	15850	15850	15850	15850	8
587	20240102	105800	31618440	15850	15850	15850	15850	0
588	20240102	105700	31618440	15850	15850	15850	15850	0
589	20240102	105600	31618440	15850	15850	15850	15850	2
590	20240102	105500	31586740	15920	15920	15920	15920	1
591	20240102	105400	31570820	15850	15850	15850	15850	5
592	20240102	105300	31491570	15840	15840	15840	15840	0
593	20240102	105200	31491570	15840	15840	15840	15840	0
594	20240102	105100	31491570	15840	15840	15840	15840	0
595	20240102	105000	31491570	15840	15840	15840	15840	0
596	20240102	104900	31491570	15840	15840	15840	15840	1
597	20240102	104800	31475730	15920	15920	15920	15920	0
598	20240102	104700	31475730	15920	15920	15920	15920	0
599	20240102	104600	31475730	15920	15920	15920	15920	1
600	20240102	104500	31459810	15870	15800	15870	15800	308
601	20240102	104400	26583180	15800	15800	15800	15800	1
602	20240102	104300	26567380	15840	15840	15840	15840	0
603	20240102	104200	26567380	15840	15840	15840	15840	0
604	20240102	104100	26567380	15840	15840	15840	15840	0
605	20240102	104000	26567380	15840	15840	15840	15840	0
606	20240102	103900	26567380	15840	15840	15840	15840	0
607	20240102	103800	26567380	15840	15840	15840	15840	0
608	20240102	103700	26567380	15840	15840	15840	15840	0
609	20240102	103600	26567380	15840	15840	15840	15840	0
610	20240102	103500	26567380	15840	15840	15840	15840	0
611	20240102	103400	26567380	15840	15840	15840	15840	0
612	20240102	103300	26567380	15840	15840	15840	15840	0
613	20240102	103200	26567380	15840	15840	15840	15840	0
614	20240102	103100	26567380	15840	15840	15840	15840	0
615	20240102	103000	26567380	15840	15840	15840	15840	0
616	20240102	102900	26567380	15840	15840	15840	15840	0
617	20240102	102800	26567380	15840	15740	15840	15690	22
618	20240102	102700	26220100	15730	15730	15730	15730	0
619	20240102	102600	26220100	15730	15730	15730	15730	0
620	20240102	102500	26220100	15730	15730	15740	15700	1070
621	20240102	102400	9413700	15730	15820	15880	15730	65
622	20240102	102300	8390270	15880	15880	15880	15880	0
623	20240102	102200	8390270	15880	15880	15880	15880	2
624	20240102	102100	8358510	15910	15850	15910	15730	165
625	20240102	102000	5760440	15940	15930	15940	15930	4
626	20240102	101900	5696700	15940	15940	15940	15940	0
627	20240102	101800	5696700	15940	15940	15940	15940	0
628	20240102	101700	5696700	15940	15940	15940	15940	0
629	20240102	101600	5696700	15940	15940	15940	15940	0
630	20240102	101500	5696700	15940	15940	15940	15940	0
631	20240102	101400	5696700	15940	15980	15980	15940	173
632	20240102	101300	2936680	16000	16000	16000	16000	31
633	20240102	101200	2440680	16020	16020	16020	16020	10
634	20240102	101100	2280480	16000	16000	16000	16000	0
635	20240102	101000	2280480	16000	16000	16000	16000	17
636	20240102	100900	2008480	16000	16000	16000	16000	19
637	20240102	100800	1704480	16020	16020	16020	16020	22
638	20240102	100700	1352040	16020	16010	16030	16010	13
639	20240102	100600	1143750	16000	16010	16010	16000	32
640	20240102	100500	631490	16200	16200	16200	16200	0
641	20240102	100400	631490	16200	16200	16200	16200	0
642	20240102	100300	631490	16200	16200	16200	16200	0
643	20240102	100200	631490	16200	16170	16200	16170	18
644	20240102	100100	340200	16200	16200	16200	16200	0
645	20240102	100000	340200	16200	16200	16200	16200	21