KissMeData/273640/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	210100	334995080	15860	15860	15860	15860	1583
3	20240111	210000	334995080	15860	15860	15860	15860	0
4	20240111	205900	334995080	15860	15860	15860	15860	0
5	20240111	205800	334995080	15860	15860	15860	15860	0
6	20240111	205700	334995080	15860	15860	15860	15860	0
7	20240111	205600	334995080	15860	15860	15860	15860	0
8	20240111	205500	334995080	15860	15860	15860	15860	0
9	20240111	205400	334995080	15860	15860	15860	15860	0
10	20240111	205300	334995080	15860	15860	15860	15860	0
11	20240111	205200	334995080	15860	15860	15860	15860	0
12	20240111	205100	334995080	15860	15860	15860	15860	0
13	20240111	205000	334995080	15860	15860	15860	15860	0
14	20240111	204900	334995080	15860	15860	15860	15860	0
15	20240111	204800	334995080	15860	15860	15860	15860	0
16	20240111	204700	334995080	15860	15860	15860	15860	0
17	20240111	204600	334995080	15860	15860	15860	15860	0
18	20240111	204500	334995080	15860	15860	15860	15860	0
19	20240111	204400	334995080	15860	15860	15860	15860	0
20	20240111	204300	334995080	15860	15860	15860	15860	0
21	20240111	204200	334995080	15860	15860	15860	15860	0
22	20240111	204100	334995080	15860	15860	15860	15860	0
23	20240111	204000	334995080	15860	15860	15860	15860	0
24	20240111	203900	334995080	15860	15860	15860	15860	0
25	20240111	203800	334995080	15860	15860	15860	15860	0
26	20240111	203700	334995080	15860	15860	15860	15860	0
27	20240111	203600	334995080	15860	15860	15860	15860	0
28	20240111	203500	334995080	15860	15860	15860	15860	0
29	20240111	203400	334995080	15860	15860	15860	15860	0
30	20240111	203300	334995080	15860	15860	15860	15860	0
31	20240111	203200	334995080	15860	15860	15860	15860	0
32	20240111	203100	334995080	15860	15860	15860	15860	1583
33	20240111	203000	334995080	15860	15860	15860	15860	0
34	20240111	202900	334995080	15860	15860	15860	15860	0
35	20240111	202800	334995080	15860	15860	15860	15860	0
36	20240111	202700	334995080	15860	15860	15860	15860	0
37	20240111	202600	334995080	15860	15860	15860	15860	0
38	20240111	202500	334995080	15860	15860	15860	15860	0
39	20240111	202400	334995080	15860	15860	15860	15860	0
40	20240111	202300	334995080	15860	15860	15860	15860	0
41	20240111	202200	334995080	15860	15860	15860	15860	0
42	20240111	202100	334995080	15860	15860	15860	15860	0
43	20240111	202000	334995080	15860	15860	15860	15860	0
44	20240111	201900	334995080	15860	15860	15860	15860	0
45	20240111	201800	334995080	15860	15860	15860	15860	0
46	20240111	201700	334995080	15860	15860	15860	15860	0
47	20240111	201600	334995080	15860	15860	15860	15860	0
48	20240111	201500	334995080	15860	15860	15860	15860	0
49	20240111	201400	334995080	15860	15860	15860	15860	0
50	20240111	201300	334995080	15860	15860	15860	15860	0
51	20240111	201200	334995080	15860	15860	15860	15860	0
52	20240111	201100	334995080	15860	15860	15860	15860	0
53	20240111	201000	334995080	15860	15860	15860	15860	0
54	20240111	200900	334995080	15860	15860	15860	15860	0
55	20240111	200800	334995080	15860	15860	15860	15860	0
56	20240111	200700	334995080	15860	15860	15860	15860	0
57	20240111	200600	334995080	15860	15860	15860	15860	0
58	20240111	200500	334995080	15860	15860	15860	15860	0
59	20240111	200400	334995080	15860	15860	15860	15860	0
60	20240111	200300	334995080	15860	15860	15860	15860	0
61	20240111	200200	334995080	15860	15860	15860	15860	0
62	20240111	200100	334995080	15860	15860	15860	15860	1583
63	20240111	200000	334995080	15860	15860	15860	15860	0
64	20240111	195900	334995080	15860	15860	15860	15860	0
65	20240111	195800	334995080	15860	15860	15860	15860	0
66	20240111	195700	334995080	15860	15860	15860	15860	0
67	20240111	195600	334995080	15860	15860	15860	15860	0
68	20240111	195500	334995080	15860	15860	15860	15860	0
69	20240111	195400	334995080	15860	15860	15860	15860	0
70	20240111	195300	334995080	15860	15860	15860	15860	0
71	20240111	195200	334995080	15860	15860	15860	15860	0
72	20240111	195100	334995080	15860	15860	15860	15860	0
73	20240111	195000	334995080	15860	15860	15860	15860	0
74	20240111	194900	334995080	15860	15860	15860	15860	0
75	20240111	194800	334995080	15860	15860	15860	15860	0
76	20240111	194700	334995080	15860	15860	15860	15860	0
77	20240111	194600	334995080	15860	15860	15860	15860	0
78	20240111	194500	334995080	15860	15860	15860	15860	0
79	20240111	194400	334995080	15860	15860	15860	15860	0
80	20240111	194300	334995080	15860	15860	15860	15860	0
81	20240111	194200	334995080	15860	15860	15860	15860	0
82	20240111	194100	334995080	15860	15860	15860	15860	0
83	20240111	194000	334995080	15860	15860	15860	15860	0
84	20240111	193900	334995080	15860	15860	15860	15860	0
85	20240111	193800	334995080	15860	15860	15860	15860	0
86	20240111	193700	334995080	15860	15860	15860	15860	0
87	20240111	193600	334995080	15860	15860	15860	15860	0
88	20240111	193500	334995080	15860	15860	15860	15860	0
89	20240111	193400	334995080	15860	15860	15860	15860	0
90	20240111	193300	334995080	15860	15860	15860	15860	0
91	20240111	193200	334995080	15860	15860	15860	15860	0
92	20240111	193100	334995080	15860	15860	15860	15860	1583
93	20240111	193000	334995080	15860	15860	15860	15860	0
94	20240111	192900	334995080	15860	15860	15860	15860	0
95	20240111	192800	334995080	15860	15860	15860	15860	0
96	20240111	192700	334995080	15860	15860	15860	15860	0
97	20240111	192600	334995080	15860	15860	15860	15860	0
98	20240111	192500	334995080	15860	15860	15860	15860	0
99	20240111	192400	334995080	15860	15860	15860	15860	0
100	20240111	192300	334995080	15860	15860	15860	15860	0
101	20240111	192200	334995080	15860	15860	15860	15860	0
102	20240111	192100	334995080	15860	15860	15860	15860	0
103	20240111	192000	334995080	15860	15860	15860	15860	0
104	20240111	191900	334995080	15860	15860	15860	15860	0
105	20240111	191800	334995080	15860	15860	15860	15860	0
106	20240111	191700	334995080	15860	15860	15860	15860	0
107	20240111	191600	334995080	15860	15860	15860	15860	0
108	20240111	191500	334995080	15860	15860	15860	15860	0
109	20240111	191400	334995080	15860	15860	15860	15860	0
110	20240111	191300	334995080	15860	15860	15860	15860	0
111	20240111	191200	334995080	15860	15860	15860	15860	0
112	20240111	191100	334995080	15860	15860	15860	15860	0
113	20240111	191000	334995080	15860	15860	15860	15860	0
114	20240111	190900	334995080	15860	15860	15860	15860	0
115	20240111	190800	334995080	15860	15860	15860	15860	0
116	20240111	190700	334995080	15860	15860	15860	15860	0
117	20240111	190600	334995080	15860	15860	15860	15860	0
118	20240111	190500	334995080	15860	15860	15860	15860	0
119	20240111	190400	334995080	15860	15860	15860	15860	0
120	20240111	190300	334995080	15860	15860	15860	15860	0
121	20240111	190200	334995080	15860	15860	15860	15860	0
122	20240111	190100	334995080	15860	15860	15860	15860	1583
123	20240111	190000	334995080	15860	15860	15860	15860	0
124	20240111	185900	334995080	15860	15860	15860	15860	0
125	20240111	185800	334995080	15860	15860	15860	15860	0
126	20240111	185700	334995080	15860	15860	15860	15860	0
127	20240111	185600	334995080	15860	15860	15860	15860	0
128	20240111	185500	334995080	15860	15860	15860	15860	0
129	20240111	185400	334995080	15860	15860	15860	15860	0
130	20240111	185300	334995080	15860	15860	15860	15860	0
131	20240111	185200	334995080	15860	15860	15860	15860	0
132	20240111	185100	334995080	15860	15860	15860	15860	0
133	20240111	185000	334995080	15860	15860	15860	15860	0
134	20240111	184900	334995080	15860	15860	15860	15860	0
135	20240111	184800	334995080	15860	15860	15860	15860	0
136	20240111	184700	334995080	15860	15860	15860	15860	0
137	20240111	184600	334995080	15860	15860	15860	15860	0
138	20240111	184500	334995080	15860	15860	15860	15860	0
139	20240111	184400	334995080	15860	15860	15860	15860	0
140	20240111	184300	334995080	15860	15860	15860	15860	0
141	20240111	184200	334995080	15860	15860	15860	15860	0
142	20240111	184100	334995080	15860	15860	15860	15860	0
143	20240111	184000	334995080	15860	15860	15860	15860	0
144	20240111	183900	334995080	15860	15860	15860	15860	0
145	20240111	183800	334995080	15860	15860	15860	15860	0
146	20240111	183700	334995080	15860	15860	15860	15860	0
147	20240111	183600	334995080	15860	15860	15860	15860	0
148	20240111	183500	334995080	15860	15860	15860	15860	0
149	20240111	183400	334995080	15860	15860	15860	15860	0
150	20240111	183300	334995080	15860	15860	15860	15860	0
151	20240111	183200	334995080	15860	15860	15860	15860	0
152	20240111	183100	334995080	15860	15860	15860	15860	1583
153	20240111	183000	334995080	15860	15860	15860	15860	0
154	20240111	182900	334995080	15860	15860	15860	15860	0
155	20240111	182800	334995080	15860	15860	15860	15860	0
156	20240111	182700	334995080	15860	15860	15860	15860	0
157	20240111	182600	334995080	15860	15860	15860	15860	0
158	20240111	182500	334995080	15860	15860	15860	15860	0
159	20240111	182400	334995080	15860	15860	15860	15860	0
160	20240111	182300	334995080	15860	15860	15860	15860	0
161	20240111	182200	334995080	15860	15860	15860	15860	0
162	20240111	182100	334995080	15860	15860	15860	15860	0
163	20240111	182000	334995080	15860	15860	15860	15860	0
164	20240111	181900	334995080	15860	15860	15860	15860	0
165	20240111	181800	334995080	15860	15860	15860	15860	0
166	20240111	181700	334995080	15860	15860	15860	15860	0
167	20240111	181600	334995080	15860	15860	15860	15860	0
168	20240111	181500	334995080	15860	15860	15860	15860	0
169	20240111	181400	334995080	15860	15860	15860	15860	0
170	20240111	181300	334995080	15860	15860	15860	15860	0
171	20240111	181200	334995080	15860	15860	15860	15860	0
172	20240111	181100	334995080	15860	15860	15860	15860	0
173	20240111	181000	334995080	15860	15860	15860	15860	0
174	20240111	180900	334995080	15860	15860	15860	15860	0
175	20240111	180800	334995080	15860	15860	15860	15860	0
176	20240111	180700	334995080	15860	15860	15860	15860	0
177	20240111	180600	334995080	15860	15860	15860	15860	0
178	20240111	180500	334995080	15860	15860	15860	15860	0
179	20240111	180400	334995080	15860	15860	15860	15860	0
180	20240111	180300	334995080	15860	15860	15860	15860	0
181	20240111	180200	334995080	15860	15860	15860	15860	0
182	20240111	180100	334995080	15860	15860	15860	15860	1583
183	20240111	180000	334995080	15860	15860	15860	15860	0
184	20240111	175900	334995080	15860	15860	15860	15860	0
185	20240111	175800	334995080	15860	15860	15860	15860	0
186	20240111	175700	334995080	15860	15860	15860	15860	0
187	20240111	175600	334995080	15860	15860	15860	15860	0
188	20240111	175500	334995080	15860	15860	15860	15860	0
189	20240111	175400	334995080	15860	15860	15860	15860	0
190	20240111	175300	334995080	15860	15860	15860	15860	0
191	20240111	175200	334995080	15860	15860	15860	15860	0
192	20240111	175100	334995080	15860	15860	15860	15860	0
193	20240111	175000	334995080	15860	15860	15860	15860	0
194	20240111	174900	334995080	15860	15860	15860	15860	0
195	20240111	174800	334995080	15860	15860	15860	15860	0
196	20240111	174700	334995080	15860	15860	15860	15860	0
197	20240111	174600	334995080	15860	15860	15860	15860	0
198	20240111	174500	334995080	15860	15860	15860	15860	0
199	20240111	174400	334995080	15860	15860	15860	15860	0
200	20240111	174300	334995080	15860	15860	15860	15860	0
201	20240111	174200	334995080	15860	15860	15860	15860	0
202	20240111	174100	334995080	15860	15860	15860	15860	0
203	20240111	174000	334995080	15860	15860	15860	15860	0
204	20240111	173900	334995080	15860	15860	15860	15860	0
205	20240111	173800	334995080	15860	15860	15860	15860	0
206	20240111	173700	334995080	15860	15860	15860	15860	0
207	20240111	173600	334995080	15860	15860	15860	15860	0
208	20240111	173500	334995080	15860	15860	15860	15860	0
209	20240111	173400	334995080	15860	15860	15860	15860	0
210	20240111	173300	334995080	15860	15860	15860	15860	0
211	20240111	173200	334995080	15860	15860	15860	15860	0
212	20240111	173100	334995080	15860	15860	15860	15860	1583
213	20240111	173000	334995080	15860	15860	15860	15860	0
214	20240111	172900	334995080	15860	15860	15860	15860	0
215	20240111	172800	334995080	15860	15860	15860	15860	0
216	20240111	172700	334995080	15860	15860	15860	15860	0
217	20240111	172600	334995080	15860	15860	15860	15860	0
218	20240111	172500	334995080	15860	15860	15860	15860	0
219	20240111	172400	334995080	15860	15860	15860	15860	0
220	20240111	172300	334995080	15860	15860	15860	15860	0
221	20240111	172200	334995080	15860	15860	15860	15860	0
222	20240111	172100	334995080	15860	15860	15860	15860	0
223	20240111	172000	334995080	15860	15860	15860	15860	0
224	20240111	171900	334995080	15860	15860	15860	15860	0
225	20240111	171800	334995080	15860	15860	15860	15860	0
226	20240111	171700	334995080	15860	15860	15860	15860	0
227	20240111	171600	334995080	15860	15860	15860	15860	0
228	20240111	171500	334995080	15860	15860	15860	15860	0
229	20240111	171400	334995080	15860	15860	15860	15860	0
230	20240111	171300	334995080	15860	15860	15860	15860	0
231	20240111	171200	334995080	15860	15860	15860	15860	0
232	20240111	171100	334995080	15860	15860	15860	15860	0
233	20240111	171000	334995080	15860	15860	15860	15860	0
234	20240111	170900	334995080	15860	15860	15860	15860	0
235	20240111	170800	334995080	15860	15860	15860	15860	0
236	20240111	170700	334995080	15860	15860	15860	15860	0
237	20240111	170600	334995080	15860	15860	15860	15860	0
238	20240111	170500	334995080	15860	15860	15860	15860	0
239	20240111	170400	334995080	15860	15860	15860	15860	0
240	20240111	170300	334995080	15860	15860	15860	15860	0
241	20240111	170200	334995080	15860	15860	15860	15860	0
242	20240111	170100	334995080	15860	15860	15860	15860	1583
243	20240111	170000	334995080	15860	15860	15860	15860	0
244	20240111	165900	334995080	15860	15860	15860	15860	0
245	20240111	165800	334995080	15860	15860	15860	15860	0
246	20240111	165700	334995080	15860	15860	15860	15860	0
247	20240111	165600	334995080	15860	15860	15860	15860	0
248	20240111	165500	334995080	15860	15860	15860	15860	0
249	20240111	165400	334995080	15860	15860	15860	15860	0
250	20240111	165300	334995080	15860	15860	15860	15860	0
251	20240111	165200	334995080	15860	15860	15860	15860	0
252	20240111	165100	334995080	15860	15860	15860	15860	0
253	20240111	165000	334995080	15860	15860	15860	15860	0
254	20240111	164900	334995080	15860	15860	15860	15860	0
255	20240111	164800	334995080	15860	15860	15860	15860	0
256	20240111	164700	334995080	15860	15860	15860	15860	0
257	20240111	164600	334995080	15860	15860	15860	15860	0
258	20240111	164500	334995080	15860	15860	15860	15860	0
259	20240111	164400	334995080	15860	15860	15860	15860	0
260	20240111	164300	334995080	15860	15860	15860	15860	0
261	20240111	164200	334995080	15860	15860	15860	15860	0
262	20240111	164100	334995080	15860	15860	15860	15860	0
263	20240111	164000	334995080	15860	15860	15860	15860	0
264	20240111	163900	334995080	15860	15860	15860	15860	0
265	20240111	163800	334995080	15860	15860	15860	15860	0
266	20240111	163700	334995080	15860	15860	15860	15860	0
267	20240111	163600	334995080	15860	15860	15860	15860	0
268	20240111	163500	334995080	15860	15860	15860	15860	0
269	20240111	163400	334995080	15860	15860	15860	15860	0
270	20240111	163300	334995080	15860	15860	15860	15860	0
271	20240111	163200	334995080	15860	15860	15860	15860	0
272	20240111	163100	334995080	15860	15860	15860	15860	1583
273	20240111	163000	334995080	15860	15860	15860	15860	0
274	20240111	162900	334995080	15860	15860	15860	15860	0
275	20240111	162800	334995080	15860	15860	15860	15860	0
276	20240111	162700	334995080	15860	15860	15860	15860	0
277	20240111	162600	334995080	15860	15860	15860	15860	0
278	20240111	162500	334995080	15860	15860	15860	15860	0
279	20240111	162400	334995080	15860	15860	15860	15860	0
280	20240111	162300	334995080	15860	15860	15860	15860	0
281	20240111	162200	334995080	15860	15860	15860	15860	0
282	20240111	162100	334995080	15860	15860	15860	15860	0
283	20240111	162000	334995080	15860	15860	15860	15860	0
284	20240111	161900	334995080	15860	15860	15860	15860	0
285	20240111	161800	334995080	15860	15860	15860	15860	0
286	20240111	161700	334995080	15860	15860	15860	15860	0
287	20240111	161600	334995080	15860	15860	15860	15860	0
288	20240111	161500	334995080	15860	15860	15860	15860	0
289	20240111	161400	334995080	15860	15860	15860	15860	0
290	20240111	161300	334995080	15860	15860	15860	15860	0
291	20240111	161200	334995080	15860	15860	15860	15860	0
292	20240111	161100	334995080	15860	15860	15860	15860	0
293	20240111	161000	334995080	15860	15860	15860	15860	0
294	20240111	160900	334995080	15860	15860	15860	15860	0
295	20240111	160800	334995080	15860	15860	15860	15860	0
296	20240111	160700	334995080	15860	15860	15860	15860	0
297	20240111	160600	334995080	15860	15860	15860	15860	0
298	20240111	160500	334995080	15860	15860	15860	15860	0
299	20240111	160400	334995080	15860	15860	15860	15860	0
300	20240111	160300	334995080	15860	15860	15860	15860	0
301	20240111	160200	334995080	15860	15860	15860	15860	0
302	20240111	160100	334995080	15860	15860	15860	15860	1583
303	20240111	160000	334995080	15860	15860	15860	15860	0
304	20240111	155900	334995080	15860	15860	15860	15860	0
305	20240111	155800	334995080	15860	15860	15860	15860	0
306	20240111	155700	334995080	15860	15860	15860	15860	0
307	20240111	155600	334995080	15860	15860	15860	15860	0
308	20240111	155500	334995080	15860	15860	15860	15860	0
309	20240111	155400	334995080	15860	15860	15860	15860	0
310	20240111	155300	334995080	15860	15860	15860	15860	0
311	20240111	155200	334995080	15860	15860	15860	15860	0
312	20240111	155100	334995080	15860	15860	15860	15860	0
313	20240111	155000	334995080	15860	15860	15860	15860	0
314	20240111	154900	334995080	15860	15860	15860	15860	0
315	20240111	154800	334995080	15860	15860	15860	15860	0
316	20240111	154700	334995080	15860	15860	15860	15860	0
317	20240111	154600	334995080	15860	15860	15860	15860	0
318	20240111	154500	334995080	15860	15860	15860	15860	0
319	20240111	154400	334995080	15860	15860	15860	15860	0
320	20240111	154300	334995080	15860	15860	15860	15860	0
321	20240111	154200	334995080	15860	15860	15860	15860	0
322	20240111	154100	334995080	15860	15860	15860	15860	0
323	20240111	154000	334995080	15860	15860	15860	15860	0
324	20240111	153900	334995080	15860	15860	15860	15860	0
325	20240111	153800	334995080	15860	15860	15860	15860	0
326	20240111	153700	334995080	15860	15860	15860	15860	0
327	20240111	153600	334995080	15860	15860	15860	15860	0
328	20240111	153500	334995080	15860	15860	15860	15860	0
329	20240111	153400	334995080	15860	15860	15860	15860	0
330	20240111	153300	334995080	15860	15860	15860	15860	0
331	20240111	153200	334995080	15860	15860	15860	15860	0
332	20240111	153100	334995080	15860	15860	15860	15860	1583
333	20240111	153000	334995080	15860	15860	15860	15860	1583
334	20240111	152900	309888700	15870	15870	15870	15870	0
335	20240111	152800	309888700	15870	15870	15870	15870	0
336	20240111	152700	309888700	15870	15870	15870	15870	0
337	20240111	152600	309888700	15870	15870	15870	15870	0
338	20240111	152500	309888700	15870	15870	15870	15870	0
339	20240111	152400	309888700	15870	15870	15870	15870	0
340	20240111	152300	309888700	15870	15870	15870	15870	0
341	20240111	152200	309888700	15870	15870	15870	15870	0
342	20240111	152100	309888700	15870	15870	15870	15870	0
343	20240111	152000	309888700	15870	15870	15870	15870	0
344	20240111	151900	309888700	15870	15870	15870	15870	0
345	20240111	151800	309888700	15870	15870	15870	15870	1
346	20240111	151700	309872830	15950	15950	15950	15950	0
347	20240111	151600	309872830	15950	15950	15950	15950	0
348	20240111	151500	309872830	15950	15950	15950	15950	0
349	20240111	151400	309872830	15950	15950	15950	15950	0
350	20240111	151300	309872830	15950	15950	15950	15950	0
351	20240111	151200	309872830	15950	15950	15950	15950	0
352	20240111	151100	309872830	15950	15950	15950	15950	1
353	20240111	151000	309856880	15860	15860	15860	15860	1
354	20240111	150900	309841020	15860	15860	15860	15860	2
355	20240111	150800	309809300	15860	15890	15890	15860	235
356	20240111	150700	306079740	15890	15900	15900	15890	742
357	20240111	150600	294285340	15900	15900	15900	15900	151
358	20240111	150500	291884440	15900	15900	15900	15900	94
359	20240111	150400	290389840	15900	15900	15900	15900	0
360	20240111	150300	290389840	15900	15950	15950	15900	232
361	20240111	150200	286699350	15950	15930	15950	15930	13
362	20240111	150100	286492040	15910	15910	15910	15910	0
363	20240111	150000	286492040	15910	15950	15950	15910	101
364	20240111	145900	284885090	15910	15910	15910	15910	0
365	20240111	145800	284885090	15910	15910	15910	15910	1
366	20240111	145700	284869180	15900	15900	15900	15900	0
367	20240111	145600	284869180	15900	15900	15900	15900	0
368	20240111	145500	284869180	15900	15900	15900	15900	0
369	20240111	145400	284869180	15900	15900	15900	15900	110
370	20240111	145300	283120180	15900	15900	15900	15900	0
371	20240111	145200	283120180	15900	15900	15900	15900	0
372	20240111	145100	283120180	15900	15900	15900	15900	0
373	20240111	145000	283120180	15900	15900	15900	15900	0
374	20240111	144900	283120180	15900	15900	15900	15900	8
375	20240111	144800	282992980	15890	15890	15890	15890	23
376	20240111	144700	282627510	15880	15880	15880	15880	0
377	20240111	144600	282627510	15880	15880	15880	15880	0
378	20240111	144500	282627510	15880	15880	15880	15880	0
379	20240111	144400	282627510	15880	15880	15880	15880	0
380	20240111	144300	282627510	15880	15880	15880	15880	0
381	20240111	144200	282627510	15880	15880	15880	15880	0
382	20240111	144100	282627510	15880	15880	15880	15880	0
383	20240111	144000	282627510	15880	15880	15880	15880	0
384	20240111	143900	282627510	15880	15880	15880	15880	0
385	20240111	143800	282627510	15880	15880	15880	15880	0
386	20240111	143700	282627510	15880	15880	15880	15880	0
387	20240111	143600	282627510	15880	15880	15880	15880	0
388	20240111	143500	282627510	15880	15880	15880	15880	252
389	20240111	143400	278625750	15880	15880	15880	15880	195
390	20240111	143300	275529150	15880	15880	15880	15880	4
391	20240111	143200	275465630	15880	15880	15880	15880	0
392	20240111	143100	275465630	15880	15880	15880	15880	0
393	20240111	143000	275465630	15880	15880	15880	15880	0
394	20240111	142900	275465630	15880	15880	15880	15880	54
395	20240111	142800	274608110	15880	15880	15880	15880	156
396	20240111	142700	272130830	15880	15880	15880	15880	0
397	20240111	142600	272130830	15880	15880	15880	15880	0
398	20240111	142500	272130830	15880	15880	15880	15880	20
399	20240111	142400	271813230	15880	15880	15880	15880	55
400	20240111	142300	270939830	15880	15880	15880	15880	59
401	20240111	142200	270002910	15880	15880	15880	15880	61
402	20240111	142100	269034230	15880	15870	15880	15870	265
403	20240111	142000	264826480	15870	15870	15870	15870	0
404	20240111	141900	264826480	15870	15870	15870	15870	0
405	20240111	141800	264826480	15870	15880	15880	15870	182
406	20240111	141700	261936820	15870	15870	15870	15870	0
407	20240111	141600	261936820	15870	15870	15870	15870	40
408	20240111	141500	261302020	15880	15880	15880	15880	0
409	20240111	141400	261302020	15880	15880	15880	15880	0
410	20240111	141300	261302020	15880	15880	15880	15880	117
411	20240111	141200	259444060	15880	15880	15880	15880	212
412	20240111	141100	256077500	15880	15880	15880	15880	0
413	20240111	141000	256077500	15880	15890	15890	15880	2
414	20240111	140900	256045730	15880	15880	15880	15880	0
415	20240111	140800	256045730	15880	15880	15880	15880	163
416	20240111	140700	253457290	15880	15880	15880	15880	238
417	20240111	140600	249677850	15890	15890	15890	15890	0
418	20240111	140500	249677850	15890	15890	15890	15890	129
419	20240111	140400	247628040	15900	15910	15910	15900	291
420	20240111	140300	242999370	15920	15920	15920	15920	0
421	20240111	140200	242999370	15920	15920	15920	15920	151
422	20240111	140100	240595450	15920	15920	15920	15920	0
423	20240111	140000	240595450	15920	15920	15920	15920	0
424	20240111	135900	240595450	15920	15920	15920	15920	143
425	20240111	135800	238318890	15910	15910	15910	15910	0
426	20240111	135700	238318890	15910	15910	15910	15910	0
427	20240111	135600	238318890	15910	15910	15910	15910	0
428	20240111	135500	238318890	15910	15930	15930	15910	11
429	20240111	135400	238143860	15910	15910	15910	15910	0
430	20240111	135300	238143860	15910	15910	15910	15910	10
431	20240111	135200	237984760	15910	15910	15910	15910	11
432	20240111	135100	237809750	15900	15900	15900	15900	10
433	20240111	135000	237650750	15900	15900	15900	15900	0
434	20240111	134900	237650750	15900	15900	15900	15900	5
435	20240111	134800	237571250	15890	15890	15890	15890	0
436	20240111	134700	237571250	15890	15890	15890	15890	0
437	20240111	134600	237571250	15890	15890	15890	15890	0
438	20240111	134500	237571250	15890	15890	15890	15890	0
439	20240111	134400	237571250	15890	15890	15890	15890	0
440	20240111	134300	237571250	15890	15890	15890	15890	1
441	20240111	134200	237555360	15890	15890	15890	15890	38
442	20240111	134100	236951540	15880	15880	15880	15880	0
443	20240111	134000	236951540	15880	15880	15880	15880	0
444	20240111	133900	236951540	15880	15880	15880	15880	0
445	20240111	133800	236951540	15880	15880	15880	15880	1
446	20240111	133700	236935660	15880	15880	15880	15880	92
447	20240111	133600	235474700	15870	15870	15870	15870	0
448	20240111	133500	235474700	15870	15870	15870	15870	0
449	20240111	133400	235474700	15870	15870	15870	15870	50
450	20240111	133300	234681200	15860	15860	15860	15860	0
451	20240111	133200	234681200	15860	15860	15860	15860	0
452	20240111	133100	234681200	15860	15860	15860	15860	0
453	20240111	133000	234681200	15860	15860	15860	15860	0
454	20240111	132900	234681200	15860	15870	15870	15860	200
455	20240111	132800	231508170	15870	15870	15870	15870	22
456	20240111	132700	231159030	15870	15890	15890	15870	340
457	20240111	132600	225759470	15890	15890	15890	15890	10
458	20240111	132500	225600570	15880	15910	15910	15880	178
459	20240111	132400	222772260	15910	15930	15930	15910	35
460	20240111	132300	222215020	15920	15920	15920	15920	1
461	20240111	132200	222199100	15930	15930	15930	15930	0
462	20240111	132100	222199100	15930	15930	15930	15930	279
463	20240111	132000	217754630	15930	15940	15940	15930	8
464	20240111	131900	217627140	15950	15950	15950	15950	0
465	20240111	131800	217627140	15950	15950	15950	15950	0
466	20240111	131700	217627140	15950	15950	15950	15950	0
467	20240111	131600	217627140	15950	15950	15950	15950	0
468	20240111	131500	217627140	15950	15950	15950	15950	151
469	20240111	131400	215218690	15950	15950	15950	15950	0
470	20240111	131300	215218690	15950	15950	15950	15950	0
471	20240111	131200	215218690	15950	15950	15950	15950	0
472	20240111	131100	215218690	15950	15950	15950	15950	0
473	20240111	131000	215218690	15950	15940	15950	15940	172
474	20240111	130900	212475440	15950	15950	15950	15950	0
475	20240111	130800	212475440	15950	15950	15950	15950	0
476	20240111	130700	212475440	15950	15950	15950	15950	0
477	20240111	130600	212475440	15950	15950	15950	15950	170
478	20240111	130500	209763940	15950	15950	15950	15950	0
479	20240111	130400	209763940	15950	15950	15950	15950	0
480	20240111	130300	209763940	15950	15950	15950	15950	0
481	20240111	130200	209763940	15950	15950	15950	15950	0
482	20240111	130100	209763940	15950	15950	15950	15950	0
483	20240111	130000	209763940	15950	15950	15950	15950	132
484	20240111	125900	207658540	15950	15950	15950	15950	15
485	20240111	125800	207419290	15960	15960	15960	15960	10
486	20240111	125700	207259690	15960	15960	15960	15960	150
487	20240111	125600	204865690	15960	15960	15960	15960	0
488	20240111	125500	204865690	15960	15960	15960	15960	3
489	20240111	125400	204817810	15960	15980	15980	15960	88
490	20240111	125300	203413270	15980	15980	15980	15980	0
491	20240111	125200	203413270	15980	15980	15980	15980	96
492	20240111	125100	201879190	15980	15980	15980	15980	89
493	20240111	125000	200456970	15980	15960	15980	15960	164
494	20240111	124900	197836530	15960	15960	15960	15960	17
495	20240111	124800	197565210	15960	15970	15970	15960	49
496	20240111	124700	196783040	15980	15980	15980	15980	6
497	20240111	124600	196687160	15980	15980	15980	15980	0
498	20240111	124500	196687160	15980	15980	15980	15980	1
499	20240111	124400	196671180	15980	15980	15980	15980	119
500	20240111	124300	194769560	15980	15980	15980	15980	0
501	20240111	124200	194769560	15980	15980	15980	15980	0
502	20240111	124100	194769560	15980	15980	15980	15980	0
503	20240111	124000	194769560	15980	15980	15980	15980	0
504	20240111	123900	194769560	15980	15980	15980	15980	117
505	20240111	123800	192899900	15980	15980	15980	15980	0
506	20240111	123700	192899900	15980	15980	15980	15980	19
507	20240111	123600	192596280	15970	15970	15970	15970	1
508	20240111	123500	192580310	15970	15970	15970	15970	190
509	20240111	123400	189546010	15970	15970	15970	15970	151
510	20240111	123300	187134540	15980	15970	15980	15970	32
511	20240111	123200	186623450	15980	15980	15980	15980	104
512	20240111	123100	184961530	15980	15980	15980	15980	0
513	20240111	123000	184961530	15980	15980	15980	15980	130
514	20240111	122900	182884130	15970	15970	15970	15970	0
515	20240111	122800	182884130	15970	15970	15970	15970	0
516	20240111	122700	182884130	15970	15970	15970	15970	0
517	20240111	122600	182884130	15970	15970	15970	15970	100
518	20240111	122500	181287130	15970	15970	15970	15970	0
519	20240111	122400	181287130	15970	15970	15970	15970	0
520	20240111	122300	181287130	15970	15970	15970	15970	57
521	20240111	122200	180376840	15970	15970	15970	15970	110
522	20240111	122100	178620140	15960	15960	15960	15960	0
523	20240111	122000	178620140	15960	15960	15960	15960	0
524	20240111	121900	178620140	15960	15960	15960	15960	0
525	20240111	121800	178620140	15960	15990	15990	15960	307
526	20240111	121700	173718480	15990	15990	15990	15990	1
527	20240111	121600	173702490	15990	15990	15990	15990	0
528	20240111	121500	173702490	15990	15990	15990	15990	196
529	20240111	121400	170568450	15990	15990	15990	15990	0
530	20240111	121300	170568450	15990	15990	15990	15990	5
531	20240111	121200	170488500	16000	16000	16000	16000	125
532	20240111	121100	168488500	16000	16000	16000	16000	282
533	20240111	121000	163976500	16000	15990	16000	15990	199
534	20240111	120900	160794090	15990	15990	15990	15990	18
535	20240111	120800	160506270	15990	15960	15990	15960	223
536	20240111	120700	156942590	15960	15960	15960	15960	100
537	20240111	120600	155346590	15960	15960	15960	15960	8
538	20240111	120500	155218910	15950	15910	15950	15910	272
539	20240111	120400	150886510	15920	15920	15920	15920	0
540	20240111	120300	150886510	15920	15920	15920	15920	0
541	20240111	120200	150886510	15920	15920	15920	15920	0
542	20240111	120100	150886510	15920	15920	15920	15920	0
543	20240111	120000	150886510	15920	15920	15920	15920	0
544	20240111	115900	150886510	15920	15920	15920	15920	0
545	20240111	115800	150886510	15920	15920	15920	15920	0
546	20240111	115700	150886510	15920	15920	15920	15920	0
547	20240111	115600	150886510	15920	15920	15920	15920	0
548	20240111	115500	150886510	15920	15920	15920	15920	0
549	20240111	115400	150886510	15920	15920	15920	15920	0
550	20240111	115300	150886510	15920	15920	15920	15920	5
551	20240111	115200	150806910	15920	15880	15920	15880	2865
552	20240111	115100	105266910	15870	15870	15870	15870	10
553	20240111	115000	105108210	15860	15860	15860	15860	0
554	20240111	114900	105108210	15860	15860	15860	15860	42
555	20240111	114800	104442090	15870	15870	15870	15870	0
556	20240111	114700	104442090	15870	15870	15870	15870	65
557	20240111	114600	103410540	15850	15850	15850	15850	0
558	20240111	114500	103410540	15850	15850	15850	15850	337
559	20240111	114400	98069090	15850	15850	15850	15850	0
560	20240111	114300	98069090	15850	15850	15850	15850	0
561	20240111	114200	98069090	15850	15850	15850	15850	148
562	20240111	114100	95723290	15840	15840	15840	15840	0
563	20240111	114000	95723290	15840	15840	15840	15840	9
564	20240111	113900	95580730	15840	15840	15840	15840	63
565	20240111	113800	94582810	15830	15830	15830	15830	0
566	20240111	113700	94582810	15830	15830	15830	15830	0
567	20240111	113600	94582810	15830	15840	15840	15830	162
568	20240111	113500	92017120	15840	15840	15840	15840	0
569	20240111	113400	92017120	15840	15840	15840	15840	2
570	20240111	113300	91985440	15840	15840	15840	15840	0
571	20240111	113200	91985440	15840	15840	15840	15840	0
572	20240111	113100	91985440	15840	15850	15850	15830	25
573	20240111	113000	91589470	15850	15850	15850	15850	9
574	20240111	112900	91446820	15820	15820	15820	15820	0
575	20240111	112800	91446820	15820	15820	15820	15820	0
576	20240111	112700	91446820	15820	15820	15820	15820	0
577	20240111	112600	91446820	15820	15820	15820	15820	0
578	20240111	112500	91446820	15820	15820	15820	15820	0
579	20240111	112400	91446820	15820	15820	15820	15820	0
580	20240111	112300	91446820	15820	15820	15820	15820	0
581	20240111	112200	91446820	15820	15820	15820	15820	0
582	20240111	112100	91446820	15820	15820	15820	15820	0
583	20240111	112000	91446820	15820	15820	15820	15820	0
584	20240111	111900	91446820	15820	15820	15820	15820	3
585	20240111	111800	91399360	15810	15830	15830	15810	184
586	20240111	111700	88490020	15830	15830	15830	15830	0
587	20240111	111600	88490020	15830	15830	15830	15830	0
588	20240111	111500	88490020	15830	15830	15830	15830	0
589	20240111	111400	88490020	15830	15830	15830	15830	0
590	20240111	111300	88490020	15830	15830	15830	15830	0
591	20240111	111200	88490020	15830	15830	15830	15830	0
592	20240111	111100	88490020	15830	15830	15830	15830	0
593	20240111	111000	88490020	15830	15830	15830	15830	8
594	20240111	110900	88363380	15760	15760	15760	15760	32
595	20240111	110800	87859060	15760	15770	15770	15760	63
596	20240111	110700	86865680	15770	15800	15800	15770	267
597	20240111	110600	82651330	15810	15810	15810	15810	88
598	20240111	110500	81260050	15810	15800	15810	15800	234
599	20240111	110400	77562020	15800	15800	15800	15800	0
600	20240111	110300	77562020	15800	15800	15800	15800	50
601	20240111	110200	76772020	15800	15800	15800	15800	132
602	20240111	110100	74686420	15800	15800	15800	15800	0
603	20240111	110000	74686420	15800	15800	15800	15800	32
604	20240111	105900	74180820	15800	15800	15800	15800	42
605	20240111	105800	73517220	15800	15800	15800	15800	6
606	20240111	105700	73422420	15790	15790	15790	15790	0
607	20240111	105600	73422420	15790	15800	15800	15790	97
608	20240111	105500	71889890	15800	15790	15800	15790	83
609	20240111	105400	70578500	15790	15790	15790	15790	96
610	20240111	105300	69062660	15790	15810	15810	15790	170
611	20240111	105200	66376520	15830	15820	15830	15810	137
612	20240111	105100	64210510	15830	15840	15840	15830	15
613	20240111	105000	63973050	15850	15850	15850	15850	168
614	20240111	104900	61310250	15840	15830	15840	15830	7
615	20240111	104800	61199430	15840	15840	15840	15840	0
616	20240111	104700	61199430	15840	15840	15840	15840	0
617	20240111	104600	61199430	15840	15840	15840	15840	30
618	20240111	104500	60724230	15810	15810	15810	15810	2
619	20240111	104400	60692610	15810	15810	15810	15810	17
620	20240111	104300	60423840	15810	15810	15810	15810	5
621	20240111	104200	60344790	15810	15810	15810	15810	0
622	20240111	104100	60344790	15810	15810	15810	15810	0
623	20240111	104000	60344790	15810	15810	15810	15810	0
624	20240111	103900	60344790	15810	15810	15810	15810	115
625	20240111	103800	58526640	15800	15800	15800	15800	210
626	20240111	103700	55208640	15810	15810	15810	15810	97
627	20240111	103600	53675070	15820	15840	15840	15820	118
628	20240111	103500	51807680	15840	15840	15840	15840	0
629	20240111	103400	51807680	15840	15840	15840	15840	4
630	20240111	103300	51744320	15840	15840	15840	15840	3
631	20240111	103200	51696800	15860	15880	15880	15860	3
632	20240111	103100	51649190	15910	15910	15910	15910	4
633	20240111	103000	51585550	15910	15910	15910	15910	3
634	20240111	102900	51537820	15920	15920	15920	15920	0
635	20240111	102800	51537820	15920	15920	15920	15920	0
636	20240111	102700	51537820	15920	15910	15920	15910	4
637	20240111	102600	51474170	15910	15910	15910	15910	0
638	20240111	102500	51474170	15910	15910	15910	15910	0
639	20240111	102400	51474170	15910	15910	15910	15910	2
640	20240111	102300	51442350	15900	15900	15900	15900	0
641	20240111	102200	51442350	15900	15900	15900	15900	24
642	20240111	102100	51060750	15830	15830	15830	15830	0
643	20240111	102000	51060750	15830	15880	15880	15830	206
644	20240111	101900	47795310	15900	15900	15900	15900	0
645	20240111	101800	47795310	15900	15900	15900	15900	0
646	20240111	101700	47795310	15900	15900	15900	15900	349
647	20240111	101600	42246210	15900	15900	15900	15900	1
648	20240111	101500	42230310	15890	15890	15890	15890	127
649	20240111	101400	40212280	15890	15890	15890	15890	0
650	20240111	101300	40212280	15890	15890	15890	15890	0
651	20240111	101200	40212280	15890	15890	15890	15890	0
652	20240111	101100	40212280	15890	15890	15890	15890	2
653	20240111	101000	40180500	15890	15890	15890	15890	77
654	20240111	100900	38956970	15900	15900	15900	15900	0
655	20240111	100800	38956970	15900	15900	15900	15900	0
656	20240111	100700	38956970	15900	15900	15900	15900	0
657	20240111	100600	38956970	15900	15900	15900	15900	0
658	20240111	100500	38956970	15900	15900	15900	15900	0
659	20240111	100400	38956970	15900	15900	15900	15900	0
660	20240111	100300	38956970	15900	15900	15900	15900	0
661	20240111	100200	38956970	15900	15900	15900	15900	0
662	20240111	100100	38956970	15900	15900	15900	15900	0
663	20240111	100000	38956970	15900	15900	15900	15900	55
664	20240111	095900	38082470	15900	15900	15900	15900	0
665	20240111	095800	38082470	15900	15900	15900	15900	0
666	20240111	095700	38082470	15900	15900	15900	15900	0
667	20240111	095600	38082470	15900	15900	15900	15900	0
668	20240111	095500	38082470	15900	15900	15900	15900	50
669	20240111	095400	37287470	15850	15850	15850	15850	0
670	20240111	095300	37287470	15850	15850	15850	15850	0
671	20240111	095200	37287470	15850	15850	15850	15850	0
672	20240111	095100	37287470	15850	15860	15860	15850	62
673	20240111	095000	36304590	15860	15860	15860	15860	0
674	20240111	094900	36304590	15860	15860	15860	15860	0
675	20240111	094800	36304590	15860	15860	15860	15860	4
676	20240111	094700	36241150	15870	15890	15890	15870	6
677	20240111	094600	36145870	15890	15890	15890	15890	17
678	20240111	094500	35875740	15890	15890	15890	15890	150
679	20240111	094400	33492240	15890	15890	15890	15890	2
680	20240111	094300	33460460	15870	15870	15870	15870	18
681	20240111	094200	33174800	15880	15880	15880	15880	0
682	20240111	094100	33174800	15880	15880	15880	15880	0
683	20240111	094000	33174800	15880	15880	15880	15880	1
684	20240111	093900	33158920	15880	15880	15880	15880	15
685	20240111	093800	32920720	15880	15880	15880	15880	3
686	20240111	093700	32873080	15880	15890	15890	15880	12
687	20240111	093600	32682490	15890	15890	15890	15890	2
688	20240111	093500	32650710	15890	15890	15890	15890	6
689	20240111	093400	32555370	15900	15900	15900	15900	0
690	20240111	093300	32555370	15900	15910	15910	15900	68
691	20240111	093200	31473790	15920	15920	15920	15920	58
692	20240111	093100	30550430	15920	15920	15920	15920	0
693	20240111	093000	30550430	15920	15920	15920	15920	1
694	20240111	092900	30534510	15920	15920	15920	15920	5
695	20240111	092800	30454910	15960	15960	15960	15960	0
696	20240111	092700	30454910	15960	15960	15960	15960	0
697	20240111	092600	30454910	15960	15960	15960	15960	0
698	20240111	092500	30454910	15960	15960	15960	15960	1
699	20240111	092400	30438950	15970	15930	15970	15930	34
700	20240111	092300	29896070	15920	15910	15920	15910	2
701	20240111	092200	29864240	15900	15880	15900	15880	5
702	20240111	092100	29784770	15870	15870	15870	15870	0
703	20240111	092000	29784770	15870	15870	15870	15870	0
704	20240111	091900	29784770	15870	15850	15870	15850	65
705	20240111	091800	28754490	15850	15850	15850	15850	0
706	20240111	091700	28754490	15850	15850	15850	15850	0
707	20240111	091600	28754490	15850	15850	15850	15850	0
708	20240111	091500	28754490	15850	15850	15850	15850	0
709	20240111	091400	28754490	15850	15850	15850	15850	171
710	20240111	091300	26044140	15850	15850	15850	15850	348
711	20240111	091200	20528340	15840	15830	15840	15830	155
712	20240111	091100	18074190	15780	15810	15810	15780	116
713	20240111	091000	16241850	15810	15810	15810	15810	100
714	20240111	090900	14660850	15830	15830	15830	15830	0
715	20240111	090800	14660850	15830	15830	15830	15830	0
716	20240111	090700	14660850	15830	15830	15830	15830	0
717	20240111	090600	14660850	15830	15850	15850	15830	84
718	20240111	090500	13329850	15850	15850	15850	15850	57
719	20240111	090400	12426400	15850	15850	15850	15850	0
720	20240111	090300	12426400	15850	15850	15850	15850	0
721	20240111	090200	12426400	15850	15850	15850	15850	312
722	20240111	090100	7481200	15850	15850	15850	15850	143
723	20240111	090000	5214650	15850	15850	15850	15850	329