KissMeData/239610/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	205100	63431160	15340	15340	15340	15340	66
3	20240108	205000	63431160	15340	15340	15340	15340	0
4	20240108	204900	63431160	15340	15340	15340	15340	0
5	20240108	204800	63431160	15340	15340	15340	15340	0
6	20240108	204700	63431160	15340	15340	15340	15340	0
7	20240108	204600	63431160	15340	15340	15340	15340	0
8	20240108	204500	63431160	15340	15340	15340	15340	0
9	20240108	204400	63431160	15340	15340	15340	15340	0
10	20240108	204300	63431160	15340	15340	15340	15340	0
11	20240108	204200	63431160	15340	15340	15340	15340	0
12	20240108	204100	63431160	15340	15340	15340	15340	0
13	20240108	204000	63431160	15340	15340	15340	15340	0
14	20240108	203900	63431160	15340	15340	15340	15340	0
15	20240108	203800	63431160	15340	15340	15340	15340	0
16	20240108	203700	63431160	15340	15340	15340	15340	0
17	20240108	203600	63431160	15340	15340	15340	15340	0
18	20240108	203500	63431160	15340	15340	15340	15340	0
19	20240108	203400	63431160	15340	15340	15340	15340	0
20	20240108	203300	63431160	15340	15340	15340	15340	0
21	20240108	203200	63431160	15340	15340	15340	15340	0
22	20240108	203100	63431160	15340	15340	15340	15340	0
23	20240108	203000	63431160	15340	15340	15340	15340	0
24	20240108	202900	63431160	15340	15340	15340	15340	0
25	20240108	202800	63431160	15340	15340	15340	15340	0
26	20240108	202700	63431160	15340	15340	15340	15340	0
27	20240108	202600	63431160	15340	15340	15340	15340	0
28	20240108	202500	63431160	15340	15340	15340	15340	0
29	20240108	202400	63431160	15340	15340	15340	15340	0
30	20240108	202300	63431160	15340	15340	15340	15340	0
31	20240108	202200	63431160	15340	15340	15340	15340	0
32	20240108	202100	63431160	15340	15340	15340	15340	66
33	20240108	202000	63431160	15340	15340	15340	15340	0
34	20240108	201900	63431160	15340	15340	15340	15340	0
35	20240108	201800	63431160	15340	15340	15340	15340	0
36	20240108	201700	63431160	15340	15340	15340	15340	0
37	20240108	201600	63431160	15340	15340	15340	15340	0
38	20240108	201500	63431160	15340	15340	15340	15340	0
39	20240108	201400	63431160	15340	15340	15340	15340	0
40	20240108	201300	63431160	15340	15340	15340	15340	0
41	20240108	201200	63431160	15340	15340	15340	15340	0
42	20240108	201100	63431160	15340	15340	15340	15340	0
43	20240108	201000	63431160	15340	15340	15340	15340	0
44	20240108	200900	63431160	15340	15340	15340	15340	0
45	20240108	200800	63431160	15340	15340	15340	15340	0
46	20240108	200700	63431160	15340	15340	15340	15340	0
47	20240108	200600	63431160	15340	15340	15340	15340	0
48	20240108	200500	63431160	15340	15340	15340	15340	0
49	20240108	200400	63431160	15340	15340	15340	15340	0
50	20240108	200300	63431160	15340	15340	15340	15340	0
51	20240108	200200	63431160	15340	15340	15340	15340	0
52	20240108	200100	63431160	15340	15340	15340	15340	0
53	20240108	200000	63431160	15340	15340	15340	15340	0
54	20240108	195900	63431160	15340	15340	15340	15340	0
55	20240108	195800	63431160	15340	15340	15340	15340	0
56	20240108	195700	63431160	15340	15340	15340	15340	0
57	20240108	195600	63431160	15340	15340	15340	15340	0
58	20240108	195500	63431160	15340	15340	15340	15340	0
59	20240108	195400	63431160	15340	15340	15340	15340	0
60	20240108	195300	63431160	15340	15340	15340	15340	0
61	20240108	195200	63431160	15340	15340	15340	15340	0
62	20240108	195100	63431160	15340	15340	15340	15340	66
63	20240108	195000	63431160	15340	15340	15340	15340	0
64	20240108	194900	63431160	15340	15340	15340	15340	0
65	20240108	194800	63431160	15340	15340	15340	15340	0
66	20240108	194700	63431160	15340	15340	15340	15340	0
67	20240108	194600	63431160	15340	15340	15340	15340	0
68	20240108	194500	63431160	15340	15340	15340	15340	0
69	20240108	194400	63431160	15340	15340	15340	15340	0
70	20240108	194300	63431160	15340	15340	15340	15340	0
71	20240108	194200	63431160	15340	15340	15340	15340	0
72	20240108	194100	63431160	15340	15340	15340	15340	0
73	20240108	194000	63431160	15340	15340	15340	15340	0
74	20240108	193900	63431160	15340	15340	15340	15340	0
75	20240108	193800	63431160	15340	15340	15340	15340	0
76	20240108	193700	63431160	15340	15340	15340	15340	0
77	20240108	193600	63431160	15340	15340	15340	15340	0
78	20240108	193500	63431160	15340	15340	15340	15340	0
79	20240108	193400	63431160	15340	15340	15340	15340	0
80	20240108	193300	63431160	15340	15340	15340	15340	0
81	20240108	193200	63431160	15340	15340	15340	15340	0
82	20240108	193100	63431160	15340	15340	15340	15340	0
83	20240108	193000	63431160	15340	15340	15340	15340	0
84	20240108	192900	63431160	15340	15340	15340	15340	0
85	20240108	192800	63431160	15340	15340	15340	15340	0
86	20240108	192700	63431160	15340	15340	15340	15340	0
87	20240108	192600	63431160	15340	15340	15340	15340	0
88	20240108	192500	63431160	15340	15340	15340	15340	0
89	20240108	192400	63431160	15340	15340	15340	15340	0
90	20240108	192300	63431160	15340	15340	15340	15340	0
91	20240108	192200	63431160	15340	15340	15340	15340	0
92	20240108	192100	63431160	15340	15340	15340	15340	66
93	20240108	192000	63431160	15340	15340	15340	15340	0
94	20240108	191900	63431160	15340	15340	15340	15340	0
95	20240108	191800	63431160	15340	15340	15340	15340	0
96	20240108	191700	63431160	15340	15340	15340	15340	0
97	20240108	191600	63431160	15340	15340	15340	15340	0
98	20240108	191500	63431160	15340	15340	15340	15340	0
99	20240108	191400	63431160	15340	15340	15340	15340	0
100	20240108	191300	63431160	15340	15340	15340	15340	0
101	20240108	191200	63431160	15340	15340	15340	15340	0
102	20240108	191100	63431160	15340	15340	15340	15340	0
103	20240108	191000	63431160	15340	15340	15340	15340	0
104	20240108	190900	63431160	15340	15340	15340	15340	0
105	20240108	190800	63431160	15340	15340	15340	15340	0
106	20240108	190700	63431160	15340	15340	15340	15340	0
107	20240108	190600	63431160	15340	15340	15340	15340	0
108	20240108	190500	63431160	15340	15340	15340	15340	0
109	20240108	190400	63431160	15340	15340	15340	15340	0
110	20240108	190300	63431160	15340	15340	15340	15340	0
111	20240108	190200	63431160	15340	15340	15340	15340	0
112	20240108	190100	63431160	15340	15340	15340	15340	0
113	20240108	190000	63431160	15340	15340	15340	15340	0
114	20240108	185900	63431160	15340	15340	15340	15340	0
115	20240108	185800	63431160	15340	15340	15340	15340	0
116	20240108	185700	63431160	15340	15340	15340	15340	0
117	20240108	185600	63431160	15340	15340	15340	15340	0
118	20240108	185500	63431160	15340	15340	15340	15340	0
119	20240108	185400	63431160	15340	15340	15340	15340	0
120	20240108	185300	63431160	15340	15340	15340	15340	0
121	20240108	185200	63431160	15340	15340	15340	15340	0
122	20240108	185100	63431160	15340	15340	15340	15340	66
123	20240108	185000	63431160	15340	15340	15340	15340	0
124	20240108	184900	63431160	15340	15340	15340	15340	0
125	20240108	184800	63431160	15340	15340	15340	15340	0
126	20240108	184700	63431160	15340	15340	15340	15340	0
127	20240108	184600	63431160	15340	15340	15340	15340	0
128	20240108	184500	63431160	15340	15340	15340	15340	0
129	20240108	184400	63431160	15340	15340	15340	15340	0
130	20240108	184300	63431160	15340	15340	15340	15340	0
131	20240108	184200	63431160	15340	15340	15340	15340	0
132	20240108	184100	63431160	15340	15340	15340	15340	0
133	20240108	184000	63431160	15340	15340	15340	15340	0
134	20240108	183900	63431160	15340	15340	15340	15340	0
135	20240108	183800	63431160	15340	15340	15340	15340	0
136	20240108	183700	63431160	15340	15340	15340	15340	0
137	20240108	183600	63431160	15340	15340	15340	15340	0
138	20240108	183500	63431160	15340	15340	15340	15340	0
139	20240108	183400	63431160	15340	15340	15340	15340	0
140	20240108	183300	63431160	15340	15340	15340	15340	0
141	20240108	183200	63431160	15340	15340	15340	15340	0
142	20240108	183100	63431160	15340	15340	15340	15340	0
143	20240108	183000	63431160	15340	15340	15340	15340	0
144	20240108	182900	63431160	15340	15340	15340	15340	0
145	20240108	182800	63431160	15340	15340	15340	15340	0
146	20240108	182700	63431160	15340	15340	15340	15340	0
147	20240108	182600	63431160	15340	15340	15340	15340	0
148	20240108	182500	63431160	15340	15340	15340	15340	0
149	20240108	182400	63431160	15340	15340	15340	15340	0
150	20240108	182300	63431160	15340	15340	15340	15340	0
151	20240108	182200	63431160	15340	15340	15340	15340	0
152	20240108	182100	63431160	15340	15340	15340	15340	66
153	20240108	182000	63431160	15340	15340	15340	15340	0
154	20240108	181900	63431160	15340	15340	15340	15340	0
155	20240108	181800	63431160	15340	15340	15340	15340	0
156	20240108	181700	63431160	15340	15340	15340	15340	0
157	20240108	181600	63431160	15340	15340	15340	15340	0
158	20240108	181500	63431160	15340	15340	15340	15340	0
159	20240108	181400	63431160	15340	15340	15340	15340	0
160	20240108	181300	63431160	15340	15340	15340	15340	0
161	20240108	181200	63431160	15340	15340	15340	15340	0
162	20240108	181100	63431160	15340	15340	15340	15340	0
163	20240108	181000	63431160	15340	15340	15340	15340	0
164	20240108	180900	63431160	15340	15340	15340	15340	0
165	20240108	180800	63431160	15340	15340	15340	15340	0
166	20240108	180700	63431160	15340	15340	15340	15340	0
167	20240108	180600	63431160	15340	15340	15340	15340	0
168	20240108	180500	63431160	15340	15340	15340	15340	0
169	20240108	180400	63431160	15340	15340	15340	15340	0
170	20240108	180300	63431160	15340	15340	15340	15340	0
171	20240108	180200	63431160	15340	15340	15340	15340	0
172	20240108	180100	63431160	15340	15340	15340	15340	0
173	20240108	180000	63431160	15340	15340	15340	15340	0
174	20240108	175900	63431160	15340	15340	15340	15340	0
175	20240108	175800	63431160	15340	15340	15340	15340	0
176	20240108	175700	63431160	15340	15340	15340	15340	0
177	20240108	175600	63431160	15340	15340	15340	15340	0
178	20240108	175500	63431160	15340	15340	15340	15340	0
179	20240108	175400	63431160	15340	15340	15340	15340	0
180	20240108	175300	63431160	15340	15340	15340	15340	0
181	20240108	175200	63431160	15340	15340	15340	15340	0
182	20240108	175100	63431160	15340	15340	15340	15340	66
183	20240108	175000	63431160	15340	15340	15340	15340	0
184	20240108	174900	63431160	15340	15340	15340	15340	0
185	20240108	174800	63431160	15340	15340	15340	15340	0
186	20240108	174700	63431160	15340	15340	15340	15340	0
187	20240108	174600	63431160	15340	15340	15340	15340	0
188	20240108	174500	63431160	15340	15340	15340	15340	0
189	20240108	174400	63431160	15340	15340	15340	15340	0
190	20240108	174300	63431160	15340	15340	15340	15340	0
191	20240108	174200	63431160	15340	15340	15340	15340	0
192	20240108	174100	63431160	15340	15340	15340	15340	0
193	20240108	174000	63431160	15340	15340	15340	15340	0
194	20240108	173900	63431160	15340	15340	15340	15340	0
195	20240108	173800	63431160	15340	15340	15340	15340	0
196	20240108	173700	63431160	15340	15340	15340	15340	0
197	20240108	173600	63431160	15340	15340	15340	15340	0
198	20240108	173500	63431160	15340	15340	15340	15340	0
199	20240108	173400	63431160	15340	15340	15340	15340	0
200	20240108	173300	63431160	15340	15340	15340	15340	0
201	20240108	173200	63431160	15340	15340	15340	15340	0
202	20240108	173100	63431160	15340	15340	15340	15340	0
203	20240108	173000	63431160	15340	15340	15340	15340	0
204	20240108	172900	63431160	15340	15340	15340	15340	0
205	20240108	172800	63431160	15340	15340	15340	15340	0
206	20240108	172700	63431160	15340	15340	15340	15340	0
207	20240108	172600	63431160	15340	15340	15340	15340	0
208	20240108	172500	63431160	15340	15340	15340	15340	0
209	20240108	172400	63431160	15340	15340	15340	15340	0
210	20240108	172300	63431160	15340	15340	15340	15340	0
211	20240108	172200	63431160	15340	15340	15340	15340	0
212	20240108	172100	63431160	15340	15340	15340	15340	66
213	20240108	172000	63431160	15340	15340	15340	15340	0
214	20240108	171900	63431160	15340	15340	15340	15340	0
215	20240108	171800	63431160	15340	15340	15340	15340	0
216	20240108	171700	63431160	15340	15340	15340	15340	0
217	20240108	171600	63431160	15340	15340	15340	15340	0
218	20240108	171500	63431160	15340	15340	15340	15340	0
219	20240108	171400	63431160	15340	15340	15340	15340	0
220	20240108	171300	63431160	15340	15340	15340	15340	0
221	20240108	171200	63431160	15340	15340	15340	15340	0
222	20240108	171100	63431160	15340	15340	15340	15340	0
223	20240108	171000	63431160	15340	15340	15340	15340	0
224	20240108	170900	63431160	15340	15340	15340	15340	0
225	20240108	170800	63431160	15340	15340	15340	15340	0
226	20240108	170700	63431160	15340	15340	15340	15340	0
227	20240108	170600	63431160	15340	15340	15340	15340	0
228	20240108	170500	63431160	15340	15340	15340	15340	0
229	20240108	170400	63431160	15340	15340	15340	15340	0
230	20240108	170300	63431160	15340	15340	15340	15340	0
231	20240108	170200	63431160	15340	15340	15340	15340	0
232	20240108	170100	63431160	15340	15340	15340	15340	0
233	20240108	170000	63431160	15340	15340	15340	15340	0
234	20240108	165900	63431160	15340	15340	15340	15340	0
235	20240108	165800	63431160	15340	15340	15340	15340	0
236	20240108	165700	63431160	15340	15340	15340	15340	0
237	20240108	165600	63431160	15340	15340	15340	15340	0
238	20240108	165500	63431160	15340	15340	15340	15340	0
239	20240108	165400	63431160	15340	15340	15340	15340	0
240	20240108	165300	63431160	15340	15340	15340	15340	0
241	20240108	165200	63431160	15340	15340	15340	15340	0
242	20240108	165100	63431160	15340	15340	15340	15340	66
243	20240108	165000	63431160	15340	15340	15340	15340	0
244	20240108	164900	63431160	15340	15340	15340	15340	0
245	20240108	164800	63431160	15340	15340	15340	15340	0
246	20240108	164700	63431160	15340	15340	15340	15340	0
247	20240108	164600	63431160	15340	15340	15340	15340	0
248	20240108	164500	63431160	15340	15340	15340	15340	0
249	20240108	164400	63431160	15340	15340	15340	15340	0
250	20240108	164300	63431160	15340	15340	15340	15340	0
251	20240108	164200	63431160	15340	15340	15340	15340	0
252	20240108	164100	63431160	15340	15340	15340	15340	0
253	20240108	164000	63431160	15340	15340	15340	15340	0
254	20240108	163900	63431160	15340	15340	15340	15340	0
255	20240108	163800	63431160	15340	15340	15340	15340	0
256	20240108	163700	63431160	15340	15340	15340	15340	0
257	20240108	163600	63431160	15340	15340	15340	15340	0
258	20240108	163500	63431160	15340	15340	15340	15340	0
259	20240108	163400	63431160	15340	15340	15340	15340	0
260	20240108	163300	63431160	15340	15340	15340	15340	0
261	20240108	163200	63431160	15340	15340	15340	15340	0
262	20240108	163100	63431160	15340	15340	15340	15340	0
263	20240108	163000	63431160	15340	15340	15340	15340	0
264	20240108	162900	63431160	15340	15340	15340	15340	0
265	20240108	162800	63431160	15340	15340	15340	15340	0
266	20240108	162700	63431160	15340	15340	15340	15340	0
267	20240108	162600	63431160	15340	15340	15340	15340	0
268	20240108	162500	63431160	15340	15340	15340	15340	0
269	20240108	162400	63431160	15340	15340	15340	15340	0
270	20240108	162300	63431160	15340	15340	15340	15340	0
271	20240108	162200	63431160	15340	15340	15340	15340	0
272	20240108	162100	63431160	15340	15340	15340	15340	66
273	20240108	162000	63431160	15340	15340	15340	15340	0
274	20240108	161900	63431160	15340	15340	15340	15340	0
275	20240108	161800	63431160	15340	15340	15340	15340	0
276	20240108	161700	63431160	15340	15340	15340	15340	0
277	20240108	161600	63431160	15340	15340	15340	15340	0
278	20240108	161500	63431160	15340	15340	15340	15340	0
279	20240108	161400	63431160	15340	15340	15340	15340	0
280	20240108	161300	63431160	15340	15340	15340	15340	0
281	20240108	161200	63431160	15340	15340	15340	15340	0
282	20240108	161100	63431160	15340	15340	15340	15340	0
283	20240108	161000	63431160	15340	15340	15340	15340	0
284	20240108	160900	63431160	15340	15340	15340	15340	0
285	20240108	160800	63431160	15340	15340	15340	15340	0
286	20240108	160700	63431160	15340	15340	15340	15340	0
287	20240108	160600	63431160	15340	15340	15340	15340	0
288	20240108	160500	63431160	15340	15340	15340	15340	0
289	20240108	160400	63431160	15340	15340	15340	15340	0
290	20240108	160300	63431160	15340	15340	15340	15340	0
291	20240108	160200	63431160	15340	15340	15340	15340	0
292	20240108	160100	63431160	15340	15340	15340	15340	0
293	20240108	160000	63431160	15340	15340	15340	15340	0
294	20240108	155900	63431160	15340	15340	15340	15340	0
295	20240108	155800	63431160	15340	15340	15340	15340	0
296	20240108	155700	63431160	15340	15340	15340	15340	0
297	20240108	155600	63431160	15340	15340	15340	15340	0
298	20240108	155500	63431160	15340	15340	15340	15340	0
299	20240108	155400	63431160	15340	15340	15340	15340	0
300	20240108	155300	63431160	15340	15340	15340	15340	0
301	20240108	155200	63431160	15340	15340	15340	15340	0
302	20240108	155100	63431160	15340	15340	15340	15340	66
303	20240108	155000	63431160	15340	15340	15340	15340	0
304	20240108	154900	63431160	15340	15340	15340	15340	0
305	20240108	154800	63431160	15340	15340	15340	15340	0
306	20240108	154700	63431160	15340	15340	15340	15340	0
307	20240108	154600	63431160	15340	15340	15340	15340	0
308	20240108	154500	63431160	15340	15340	15340	15340	0
309	20240108	154400	63431160	15340	15340	15340	15340	0
310	20240108	154300	63431160	15340	15340	15340	15340	0
311	20240108	154200	63431160	15340	15340	15340	15340	0
312	20240108	154100	63431160	15340	15340	15340	15340	0
313	20240108	154000	63431160	15340	15340	15340	15340	0
314	20240108	153900	63431160	15340	15340	15340	15340	0
315	20240108	153800	63431160	15340	15340	15340	15340	0
316	20240108	153700	63431160	15340	15340	15340	15340	0
317	20240108	153600	63431160	15340	15340	15340	15340	0
318	20240108	153500	63431160	15340	15340	15340	15340	0
319	20240108	153400	63431160	15340	15340	15340	15340	0
320	20240108	153300	63431160	15340	15340	15340	15340	0
321	20240108	153200	63431160	15340	15340	15340	15340	0
322	20240108	153100	63431160	15340	15340	15340	15340	0
323	20240108	153000	63431160	15340	15340	15340	15340	66
324	20240108	152900	62418720	15340	15340	15340	15340	0
325	20240108	152800	62418720	15340	15340	15340	15340	0
326	20240108	152700	62418720	15340	15340	15340	15340	0
327	20240108	152600	62418720	15340	15340	15340	15340	0
328	20240108	152500	62418720	15340	15340	15340	15340	0
329	20240108	152400	62418720	15340	15340	15340	15340	0
330	20240108	152300	62418720	15340	15340	15340	15340	0
331	20240108	152200	62418720	15340	15340	15340	15340	0
332	20240108	152100	62418720	15340	15340	15340	15340	0
333	20240108	152000	62418720	15340	15340	15340	15340	0
334	20240108	151900	62418720	15340	15340	15340	15340	0
335	20240108	151800	62418720	15340	15340	15340	15340	0
336	20240108	151700	62418720	15340	15340	15340	15340	1
337	20240108	151600	62403380	15300	15300	15300	15300	0
338	20240108	151500	62403380	15300	15300	15300	15300	0
339	20240108	151400	62403380	15300	15300	15300	15300	0
340	20240108	151300	62403380	15300	15300	15300	15300	0
341	20240108	151200	62403380	15300	15300	15300	15300	0
342	20240108	151100	62403380	15300	15300	15300	15300	0
343	20240108	151000	62403380	15300	15300	15300	15300	1
344	20240108	150900	62388080	15340	15340	15340	15340	17
345	20240108	150800	62127300	15340	15340	15340	15340	0
346	20240108	150700	62127300	15340	15340	15340	15340	0
347	20240108	150600	62127300	15340	15340	15340	15340	20
348	20240108	150500	61820500	15340	15340	15340	15340	0
349	20240108	150400	61820500	15340	15340	15340	15340	0
350	20240108	150300	61820500	15340	15340	15340	15340	0
351	20240108	150200	61820500	15340	15340	15340	15340	0
352	20240108	150100	61820500	15340	15340	15340	15340	0
353	20240108	150000	61820500	15340	15340	15340	15340	0
354	20240108	145900	61820500	15340	15340	15340	15340	0
355	20240108	145800	61820500	15340	15340	15340	15340	0
356	20240108	145700	61820500	15340	15340	15340	15340	0
357	20240108	145600	61820500	15340	15340	15340	15340	0
358	20240108	145500	61820500	15340	15340	15340	15340	0
359	20240108	145400	61820500	15340	15340	15340	15340	0
360	20240108	145300	61820500	15340	15340	15340	15340	0
361	20240108	145200	61820500	15340	15340	15340	15340	76
362	20240108	145100	60654660	15340	15340	15340	15340	1
363	20240108	145000	60639320	15290	15290	15290	15290	0
364	20240108	144900	60639320	15290	15290	15290	15290	0
365	20240108	144800	60639320	15290	15290	15290	15290	0
366	20240108	144700	60639320	15290	15280	15290	15280	189
367	20240108	144600	57751390	15280	15280	15280	15280	46
368	20240108	144500	57048510	15280	15280	15280	15280	0
369	20240108	144400	57048510	15280	15280	15280	15280	13
370	20240108	144300	56849870	15280	15280	15280	15280	32
371	20240108	144200	56360910	15270	15270	15270	15270	0
372	20240108	144100	56360910	15270	15270	15270	15270	0
373	20240108	144000	56360910	15270	15270	15270	15270	3
374	20240108	143900	56315100	15270	15270	15270	15270	0
375	20240108	143800	56315100	15270	15270	15270	15270	0
376	20240108	143700	56315100	15270	15270	15270	15270	0
377	20240108	143600	56315100	15270	15270	15270	15270	0
378	20240108	143500	56315100	15270	15270	15270	15270	10
379	20240108	143400	56162400	15270	15270	15270	15270	0
380	20240108	143300	56162400	15270	15270	15270	15270	0
381	20240108	143200	56162400	15270	15270	15270	15270	0
382	20240108	143100	56162400	15270	15270	15270	15270	0
383	20240108	143000	56162400	15270	15270	15270	15270	0
384	20240108	142900	56162400	15270	15270	15270	15270	0
385	20240108	142800	56162400	15270	15270	15270	15270	0
386	20240108	142700	56162400	15270	15270	15270	15270	0
387	20240108	142600	56162400	15270	15270	15270	15270	0
388	20240108	142500	56162400	15270	15270	15270	15270	0
389	20240108	142400	56162400	15270	15270	15270	15270	0
390	20240108	142300	56162400	15270	15270	15270	15270	0
391	20240108	142200	56162400	15270	15270	15270	15270	0
392	20240108	142100	56162400	15270	15270	15270	15270	0
393	20240108	142000	56162400	15270	15270	15270	15270	2
394	20240108	141900	56131860	15270	15270	15270	15270	0
395	20240108	141800	56131860	15270	15270	15270	15270	0
396	20240108	141700	56131860	15270	15270	15270	15270	0
397	20240108	141600	56131860	15270	15270	15270	15270	0
398	20240108	141500	56131860	15270	15270	15270	15270	0
399	20240108	141400	56131860	15270	15270	15270	15270	3
400	20240108	141300	56086050	15270	15270	15270	15270	0
401	20240108	141200	56086050	15270	15270	15270	15270	0
402	20240108	141100	56086050	15270	15270	15270	15270	0
403	20240108	141000	56086050	15270	15280	15280	15270	20
404	20240108	140900	55780530	15290	15290	15290	15290	0
405	20240108	140800	55780530	15290	15290	15290	15290	0
406	20240108	140700	55780530	15290	15290	15290	15290	15
407	20240108	140600	55551180	15290	15290	15290	15290	0
408	20240108	140500	55551180	15290	15290	15290	15290	0
409	20240108	140400	55551180	15290	15290	15290	15290	0
410	20240108	140300	55551180	15290	15300	15300	15290	2
411	20240108	140200	55520590	15300	15300	15300	15300	0
412	20240108	140100	55520590	15300	15300	15300	15300	0
413	20240108	140000	55520590	15300	15300	15300	15300	2
414	20240108	135900	55489990	15290	15290	15290	15290	0
415	20240108	135800	55489990	15290	15290	15290	15290	0
416	20240108	135700	55489990	15290	15290	15290	15290	0
417	20240108	135600	55489990	15290	15300	15300	15290	207
418	20240108	135500	52324870	15290	15300	15300	15290	15
419	20240108	135400	52095500	15330	15330	15330	15330	0
420	20240108	135300	52095500	15330	15330	15330	15330	0
421	20240108	135200	52095500	15330	15320	15330	15320	2
422	20240108	135100	52064850	15290	15290	15290	15290	14
423	20240108	135000	51850790	15300	15300	15300	15290	55
424	20240108	134900	51009820	15290	15300	15300	15290	107
425	20240108	134800	49373710	15300	15330	15330	15300	403
426	20240108	134700	43206190	15340	15340	15340	15340	0
427	20240108	134600	43206190	15340	15340	15340	15340	0
428	20240108	134500	43206190	15340	15340	15340	15340	0
429	20240108	134400	43206190	15340	15340	15340	15340	1
430	20240108	134300	43190850	15340	15340	15340	15340	0
431	20240108	134200	43190850	15340	15340	15340	15340	0
432	20240108	134100	43190850	15340	15340	15340	15340	0
433	20240108	134000	43190850	15340	15340	15340	15340	0
434	20240108	133900	43190850	15340	15340	15340	15340	0
435	20240108	133800	43190850	15340	15340	15340	15340	0
436	20240108	133700	43190850	15340	15340	15340	15340	1
437	20240108	133600	43175510	15330	15330	15330	15330	0
438	20240108	133500	43175510	15330	15330	15330	15330	0
439	20240108	133400	43175510	15330	15330	15330	15330	0
440	20240108	133300	43175510	15330	15330	15330	15330	0
441	20240108	133200	43175510	15330	15330	15330	15330	0
442	20240108	133100	43175510	15330	15330	15330	15330	0
443	20240108	133000	43175510	15330	15330	15330	15330	0
444	20240108	132900	43175510	15330	15330	15330	15330	0
445	20240108	132800	43175510	15330	15330	15330	15330	0
446	20240108	132700	43175510	15330	15330	15330	15330	0
447	20240108	132600	43175510	15330	15320	15330	15320	14
448	20240108	132500	42960990	15320	15320	15320	15320	0
449	20240108	132400	42960990	15320	15320	15320	15320	40
450	20240108	132300	42348190	15320	15320	15320	15320	0
451	20240108	132200	42348190	15320	15320	15320	15320	0
452	20240108	132100	42348190	15320	15320	15320	15320	0
453	20240108	132000	42348190	15320	15320	15320	15320	0
454	20240108	131900	42348190	15320	15320	15320	15320	0
455	20240108	131800	42348190	15320	15320	15320	15320	0
456	20240108	131700	42348190	15320	15320	15320	15320	0
457	20240108	131600	42348190	15320	15320	15320	15320	0
458	20240108	131500	42348190	15320	15320	15320	15320	5
459	20240108	131400	42271590	15320	15320	15320	15320	2
460	20240108	131300	42240950	15300	15310	15310	15300	64
461	20240108	131200	41261610	15320	15320	15320	15320	0
462	20240108	131100	41261610	15320	15320	15320	15320	0
463	20240108	131000	41261610	15320	15320	15320	15320	0
464	20240108	130900	41261610	15320	15320	15320	15320	0
465	20240108	130800	41261610	15320	15320	15320	15320	0
466	20240108	130700	41261610	15320	15320	15320	15320	0
467	20240108	130600	41261610	15320	15320	15320	15320	0
468	20240108	130500	41261610	15320	15320	15320	15320	0
469	20240108	130400	41261610	15320	15320	15320	15320	0
470	20240108	130300	41261610	15320	15320	15320	15320	1
471	20240108	130200	41246290	15320	15320	15320	15320	0
472	20240108	130100	41246290	15320	15320	15330	15320	6
473	20240108	130000	41154350	15320	15320	15320	15320	1
474	20240108	125900	41139030	15320	15320	15320	15320	0
475	20240108	125800	41139030	15320	15320	15320	15320	6
476	20240108	125700	41047110	15330	15330	15330	15330	17
477	20240108	125600	40786500	15340	15340	15340	15340	0
478	20240108	125500	40786500	15340	15340	15340	15340	0
479	20240108	125400	40786500	15340	15340	15340	15340	0
480	20240108	125300	40786500	15340	15340	15340	15340	0
481	20240108	125200	40786500	15340	15340	15340	15340	0
482	20240108	125100	40786500	15340	15340	15340	15340	0
483	20240108	125000	40786500	15340	15340	15340	15340	4
484	20240108	124900	40725140	15340	15340	15340	15340	0
485	20240108	124800	40725140	15340	15340	15340	15340	0
486	20240108	124700	40725140	15340	15340	15340	15340	2
487	20240108	124600	40694460	15340	15350	15350	15340	11
488	20240108	124500	40525700	15350	15350	15350	15350	4
489	20240108	124400	40464300	15420	15420	15420	15420	0
490	20240108	124300	40464300	15420	15420	15420	15420	0
491	20240108	124200	40464300	15420	15420	15420	15420	0
492	20240108	124100	40464300	15420	15420	15420	15420	0
493	20240108	124000	40464300	15420	15420	15420	15420	0
494	20240108	123900	40464300	15420	15420	15420	15420	0
495	20240108	123800	40464300	15420	15420	15420	15420	0
496	20240108	123700	40464300	15420	15420	15420	15420	0
497	20240108	123600	40464300	15420	15420	15420	15420	0
498	20240108	123500	40464300	15420	15420	15420	15420	0
499	20240108	123400	40464300	15420	15420	15420	15420	0
500	20240108	123300	40464300	15420	15420	15420	15420	0
501	20240108	123200	40464300	15420	15420	15420	15420	0
502	20240108	123100	40464300	15420	15340	15420	15340	11
503	20240108	123000	40295480	15340	15340	15340	15340	0
504	20240108	122900	40295480	15340	15340	15340	15340	0
505	20240108	122800	40295480	15340	15340	15340	15340	0
506	20240108	122700	40295480	15340	15340	15340	15340	0
507	20240108	122600	40295480	15340	15340	15340	15340	0
508	20240108	122500	40295480	15340	15340	15340	15340	0
509	20240108	122400	40295480	15340	15340	15340	15340	0
510	20240108	122300	40295480	15340	15340	15340	15340	10
511	20240108	122200	40142080	15330	15330	15330	15330	0
512	20240108	122100	40142080	15330	15330	15330	15330	0
513	20240108	122000	40142080	15330	15340	15340	15330	234
514	20240108	121900	36554810	15330	15330	15330	15330	0
515	20240108	121800	36554810	15330	15330	15330	15330	0
516	20240108	121700	36554810	15330	15330	15330	15330	0
517	20240108	121600	36554810	15330	15330	15330	15330	0
518	20240108	121500	36554810	15330	15330	15330	15330	0
519	20240108	121400	36554810	15330	15330	15330	15330	0
520	20240108	121300	36554810	15330	15330	15330	15330	0
521	20240108	121200	36554810	15330	15330	15330	15330	0
522	20240108	121100	36554810	15330	15330	15330	15330	0
523	20240108	121000	36554810	15330	15330	15330	15330	0
524	20240108	120900	36554810	15330	15330	15330	15330	50
525	20240108	120800	35788310	15310	15310	15310	15310	0
526	20240108	120700	35788310	15310	15310	15310	15310	0
527	20240108	120600	35788310	15310	15310	15310	15310	0
528	20240108	120500	35788310	15310	15310	15310	15310	0
529	20240108	120400	35788310	15310	15350	15350	15310	410
530	20240108	120300	29504470	15400	15400	15400	15400	0
531	20240108	120200	29504470	15400	15400	15400	15400	1
532	20240108	120100	29489070	15400	15400	15400	15400	7
533	20240108	120000	29381270	15400	15400	15400	15400	4
534	20240108	115900	29319670	15350	15460	15460	15350	600
535	20240108	115800	20103340	15560	15560	15560	15560	0
536	20240108	115700	20103340	15560	15560	15560	15560	0
537	20240108	115600	20103340	15560	15560	15560	15560	0
538	20240108	115500	20103340	15560	15560	15560	15560	0
539	20240108	115400	20103340	15560	15560	15560	15560	0
540	20240108	115300	20103340	15560	15560	15560	15560	0
541	20240108	115200	20103340	15560	15560	15560	15560	0
542	20240108	115100	20103340	15560	15560	15560	15560	0
543	20240108	115000	20103340	15560	15560	15560	15560	0
544	20240108	114900	20103340	15560	15560	15560	15560	0
545	20240108	114800	20103340	15560	15560	15560	15560	0
546	20240108	114700	20103340	15560	15560	15560	15560	0
547	20240108	114600	20103340	15560	15560	15560	15560	0
548	20240108	114500	20103340	15560	15560	15560	15560	0
549	20240108	114400	20103340	15560	15560	15560	15560	0
550	20240108	114300	20103340	15560	15560	15560	15560	0
551	20240108	114200	20103340	15560	15560	15560	15560	0
552	20240108	114100	20103340	15560	15560	15560	15560	0
553	20240108	114000	20103340	15560	15560	15560	15560	0
554	20240108	113900	20103340	15560	15560	15560	15560	0
555	20240108	113800	20103340	15560	15560	15560	15560	0
556	20240108	113700	20103340	15560	15560	15560	15560	0
557	20240108	113600	20103340	15560	15560	15560	15560	0
558	20240108	113500	20103340	15560	15560	15560	15560	0
559	20240108	113400	20103340	15560	15560	15560	15560	0
560	20240108	113300	20103340	15560	15560	15560	15560	0
561	20240108	113200	20103340	15560	15560	15560	15560	0
562	20240108	113100	20103340	15560	15560	15560	15560	0
563	20240108	113000	20103340	15560	15560	15560	15560	0
564	20240108	112900	20103340	15560	15560	15560	15560	0
565	20240108	112800	20103340	15560	15560	15560	15560	0
566	20240108	112700	20103340	15560	15560	15560	15560	24
567	20240108	112600	19729900	15550	15550	15550	15550	0
568	20240108	112500	19729900	15550	15550	15550	15550	0
569	20240108	112400	19729900	15550	15550	15550	15550	0
570	20240108	112300	19729900	15550	15550	15550	15550	0
571	20240108	112200	19729900	15550	15550	15550	15550	0
572	20240108	112100	19729900	15550	15550	15550	15550	0
573	20240108	112000	19729900	15550	15550	15550	15550	0
574	20240108	111900	19729900	15550	15550	15550	15550	0
575	20240108	111800	19729900	15550	15550	15550	15550	0
576	20240108	111700	19729900	15550	15550	15550	15550	0
577	20240108	111600	19729900	15550	15550	15550	15550	1
578	20240108	111500	19714350	15500	15500	15500	15500	2
579	20240108	111400	19683350	15560	15400	15560	15350	213
580	20240108	111300	16410970	15400	15400	15400	15400	0
581	20240108	111200	16410970	15400	15400	15400	15400	0
582	20240108	111100	16410970	15400	15400	15400	15400	1
583	20240108	111000	16395570	15410	15410	15410	15400	8
584	20240108	110900	16272350	15400	15400	15400	15400	0
585	20240108	110800	16272350	15400	15400	15400	15400	0
586	20240108	110700	16272350	15400	15400	15400	15400	0
587	20240108	110600	16272350	15400	15400	15400	15400	0
588	20240108	110500	16272350	15400	15400	15400	15400	0
589	20240108	110400	16272350	15400	15400	15400	15400	0
590	20240108	110300	16272350	15400	15400	15400	15400	0
591	20240108	110200	16272350	15400	15400	15400	15400	0
592	20240108	110100	16272350	15400	15400	15400	15400	0
593	20240108	110000	16272350	15400	15400	15400	15400	0
594	20240108	105900	16272350	15400	15400	15400	15400	0
595	20240108	105800	16272350	15400	15400	15400	15400	0
596	20240108	105700	16272350	15400	15400	15400	15400	0
597	20240108	105600	16272350	15400	15400	15400	15400	0
598	20240108	105500	16272350	15400	15400	15400	15400	0
599	20240108	105400	16272350	15400	15400	15400	15400	0
600	20240108	105300	16272350	15400	15400	15400	15400	0
601	20240108	105200	16272350	15400	15400	15400	15400	0
602	20240108	105100	16272350	15400	15400	15400	15400	0
603	20240108	105000	16272350	15400	15400	15400	15400	0
604	20240108	104900	16272350	15400	15400	15400	15400	0
605	20240108	104800	16272350	15400	15400	15400	15400	0
606	20240108	104700	16272350	15400	15400	15400	15400	0
607	20240108	104600	16272350	15400	15400	15400	15400	0
608	20240108	104500	16272350	15400	15400	15400	15400	0
609	20240108	104400	16272350	15400	15400	15400	15400	7
610	20240108	104300	16164550	15400	15460	15590	15400	744
611	20240108	104200	4692580	15580	15580	15580	15580	0
612	20240108	104100	4692580	15580	15580	15580	15580	1
613	20240108	104000	4677000	15440	15440	15440	15440	0
614	20240108	103900	4677000	15440	15440	15440	15440	0
615	20240108	103800	4677000	15440	15440	15440	15440	0
616	20240108	103700	4677000	15440	15440	15440	15440	0
617	20240108	103600	4677000	15440	15440	15440	15440	0
618	20240108	103500	4677000	15440	15440	15440	15440	0
619	20240108	103400	4677000	15440	15460	15460	15430	20
620	20240108	103300	4368220	15590	15590	15590	15590	0
621	20240108	103200	4368220	15590	15590	15590	15590	0
622	20240108	103100	4368220	15590	15590	15590	15590	1
623	20240108	103000	4352630	15600	15600	15600	15600	0
624	20240108	102900	4352630	15600	15600	15600	15600	0
625	20240108	102800	4352630	15600	15600	15600	15600	0
626	20240108	102700	4352630	15600	15600	15600	15600	0
627	20240108	102600	4352630	15600	15600	15600	15600	0
628	20240108	102500	4352630	15600	15600	15600	15600	0
629	20240108	102400	4352630	15600	15600	15600	15600	0
630	20240108	102300	4352630	15600	15600	15600	15600	0
631	20240108	102200	4352630	15600	15600	15600	15600	0
632	20240108	102100	4352630	15600	15600	15600	15600	0
633	20240108	102000	4352630	15600	15600	15600	15600	0
634	20240108	101900	4352630	15600	15600	15600	15600	0
635	20240108	101800	4352630	15600	15600	15600	15600	0
636	20240108	101700	4352630	15600	15600	15600	15600	0
637	20240108	101600	4352630	15600	15600	15600	15600	0
638	20240108	101500	4352630	15600	15600	15600	15600	0
639	20240108	101400	4352630	15600	15600	15600	15600	0
640	20240108	101300	4352630	15600	15600	15600	15600	0
641	20240108	101200	4352630	15600	15600	15600	15600	0
642	20240108	101100	4352630	15600	15600	15600	15600	0
643	20240108	101000	4352630	15600	15600	15600	15600	0
644	20240108	100900	4352630	15600	15600	15600	15600	0
645	20240108	100800	4352630	15600	15600	15600	15600	0
646	20240108	100700	4352630	15600	15600	15600	15600	0
647	20240108	100600	4352630	15600	15600	15600	15600	0
648	20240108	100500	4352630	15600	15600	15600	15600	0
649	20240108	100400	4352630	15600	15600	15600	15600	0
650	20240108	100300	4352630	15600	15600	15600	15600	0
651	20240108	100200	4352630	15600	15600	15600	15600	0
652	20240108	100100	4352630	15600	15600	15600	15600	0
653	20240108	100000	4352630	15600	15600	15600	15600	1
654	20240108	095900	4337030	15590	15590	15590	15590	0
655	20240108	095800	4337030	15590	15590	15590	15590	0
656	20240108	095700	4337030	15590	15580	15590	15580	3
657	20240108	095600	4290280	15420	15420	15420	15420	0
658	20240108	095500	4290280	15420	15420	15420	15420	0
659	20240108	095400	4290280	15420	15420	15420	15420	1
660	20240108	095300	4274860	15600	15600	15600	15600	0
661	20240108	095200	4274860	15600	15600	15600	15600	0
662	20240108	095100	4274860	15600	15600	15600	15600	0
663	20240108	095000	4274860	15600	15600	15600	15600	0
664	20240108	094900	4274860	15600	15600	15600	15600	0
665	20240108	094800	4274860	15600	15600	15600	15600	0
666	20240108	094700	4274860	15600	15600	15600	15600	0
667	20240108	094600	4274860	15600	15600	15600	15600	0
668	20240108	094500	4274860	15600	15590	15600	15590	30
669	20240108	094400	3806920	15640	15640	15640	15640	0
670	20240108	094300	3806920	15640	15640	15640	15640	0
671	20240108	094200	3806920	15640	15640	15640	15640	1
672	20240108	094100	3791280	15440	15440	15440	15440	0
673	20240108	094000	3791280	15440	15440	15440	15440	0
674	20240108	093900	3791280	15440	15440	15440	15440	0
675	20240108	093800	3791280	15440	15440	15440	15440	0
676	20240108	093700	3791280	15440	15440	15440	15440	0
677	20240108	093600	3791280	15440	15440	15440	15440	0
678	20240108	093500	3791280	15440	15440	15440	15440	0
679	20240108	093400	3791280	15440	15440	15440	15440	1
680	20240108	093300	3775840	15640	15640	15640	15640	1
681	20240108	093200	3760200	15400	15400	15400	15400	0
682	20240108	093100	3760200	15400	15400	15400	15400	0
683	20240108	093000	3760200	15400	15400	15400	15400	0
684	20240108	092900	3760200	15400	15400	15400	15400	0
685	20240108	092800	3760200	15400	15400	15400	15400	0
686	20240108	092700	3760200	15400	15400	15400	15400	0
687	20240108	092600	3760200	15400	15400	15400	15400	0
688	20240108	092500	3760200	15400	15490	15490	15400	30
689	20240108	092400	3297420	15500	15500	15500	15500	0
690	20240108	092300	3297420	15500	15500	15500	15500	0
691	20240108	092200	3297420	15500	15500	15500	15500	30
692	20240108	092100	2832420	15500	15500	15500	15500	0
693	20240108	092000	2832420	15500	15520	15520	15500	60
694	20240108	091900	1901600	15510	15510	15510	15510	0
695	20240108	091800	1901600	15510	15510	15510	15510	0
696	20240108	091700	1901600	15510	15510	15510	15510	0
697	20240108	091600	1901600	15510	15510	15510	15510	0
698	20240108	091500	1901600	15510	15600	15600	15510	49
699	20240108	091400	1138070	15590	15590	15590	15590	0
700	20240108	091300	1138070	15590	15590	15590	15590	0
701	20240108	091200	1138070	15590	15590	15590	15590	0
702	20240108	091100	1138070	15590	15590	15590	15590	0
703	20240108	091000	1138070	15590	15590	15590	15590	0
704	20240108	090900	1138070	15590	15590	15590	15590	0
705	20240108	090800	1138070	15590	15590	15590	15590	0
706	20240108	090700	1138070	15590	15590	15590	15590	0
707	20240108	090600	1138070	15590	15590	15590	15590	0
708	20240108	090500	1138070	15590	15590	15590	15590	63
709	20240108	090400	155900	15590	15590	15590	15590	0
710	20240108	090300	155900	15590	15590	15590	15590	0
711	20240108	090200	155900	15590	15590	15590	15590	0
712	20240108	090100	155900	15590	15590	15590	15590	1
713	20240108	090000	140310	15590	15590	15590	15590	9