KissMeData/317870/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	211100	94501580	15830	15830	15830	15830	1335
3	20240116	211000	94501580	15830	15830	15830	15830	0
4	20240116	210900	94501580	15830	15830	15830	15830	0
5	20240116	210800	94501580	15830	15830	15830	15830	0
6	20240116	210700	94501580	15830	15830	15830	15830	0
7	20240116	210600	94501580	15830	15830	15830	15830	0
8	20240116	210500	94501580	15830	15830	15830	15830	0
9	20240116	210400	94501580	15830	15830	15830	15830	0
10	20240116	210300	94501580	15830	15830	15830	15830	0
11	20240116	210200	94501580	15830	15830	15830	15830	0
12	20240116	210100	94501580	15830	15830	15830	15830	0
13	20240116	210000	94501580	15830	15830	15830	15830	0
14	20240116	205900	94501580	15830	15830	15830	15830	0
15	20240116	205800	94501580	15830	15830	15830	15830	0
16	20240116	205700	94501580	15830	15830	15830	15830	0
17	20240116	205600	94501580	15830	15830	15830	15830	0
18	20240116	205500	94501580	15830	15830	15830	15830	0
19	20240116	205400	94501580	15830	15830	15830	15830	0
20	20240116	205300	94501580	15830	15830	15830	15830	0
21	20240116	205200	94501580	15830	15830	15830	15830	0
22	20240116	205100	94501580	15830	15830	15830	15830	0
23	20240116	205000	94501580	15830	15830	15830	15830	0
24	20240116	204900	94501580	15830	15830	15830	15830	0
25	20240116	204800	94501580	15830	15830	15830	15830	0
26	20240116	204700	94501580	15830	15830	15830	15830	0
27	20240116	204600	94501580	15830	15830	15830	15830	0
28	20240116	204500	94501580	15830	15830	15830	15830	0
29	20240116	204400	94501580	15830	15830	15830	15830	0
30	20240116	204300	94501580	15830	15830	15830	15830	0
31	20240116	204200	94501580	15830	15830	15830	15830	0
32	20240116	204100	94501580	15830	15830	15830	15830	1335
33	20240116	204000	94501580	15830	15830	15830	15830	0
34	20240116	203900	94501580	15830	15830	15830	15830	0
35	20240116	203800	94501580	15830	15830	15830	15830	0
36	20240116	203700	94501580	15830	15830	15830	15830	0
37	20240116	203600	94501580	15830	15830	15830	15830	0
38	20240116	203500	94501580	15830	15830	15830	15830	0
39	20240116	203400	94501580	15830	15830	15830	15830	0
40	20240116	203300	94501580	15830	15830	15830	15830	0
41	20240116	203200	94501580	15830	15830	15830	15830	0
42	20240116	203100	94501580	15830	15830	15830	15830	0
43	20240116	203000	94501580	15830	15830	15830	15830	0
44	20240116	202900	94501580	15830	15830	15830	15830	0
45	20240116	202800	94501580	15830	15830	15830	15830	0
46	20240116	202700	94501580	15830	15830	15830	15830	0
47	20240116	202600	94501580	15830	15830	15830	15830	0
48	20240116	202500	94501580	15830	15830	15830	15830	0
49	20240116	202400	94501580	15830	15830	15830	15830	0
50	20240116	202300	94501580	15830	15830	15830	15830	0
51	20240116	202200	94501580	15830	15830	15830	15830	0
52	20240116	202100	94501580	15830	15830	15830	15830	0
53	20240116	202000	94501580	15830	15830	15830	15830	0
54	20240116	201900	94501580	15830	15830	15830	15830	0
55	20240116	201800	94501580	15830	15830	15830	15830	0
56	20240116	201700	94501580	15830	15830	15830	15830	0
57	20240116	201600	94501580	15830	15830	15830	15830	0
58	20240116	201500	94501580	15830	15830	15830	15830	0
59	20240116	201400	94501580	15830	15830	15830	15830	0
60	20240116	201300	94501580	15830	15830	15830	15830	0
61	20240116	201200	94501580	15830	15830	15830	15830	0
62	20240116	201100	94501580	15830	15830	15830	15830	1335
63	20240116	201000	94501580	15830	15830	15830	15830	0
64	20240116	200900	94501580	15830	15830	15830	15830	0
65	20240116	200800	94501580	15830	15830	15830	15830	0
66	20240116	200700	94501580	15830	15830	15830	15830	0
67	20240116	200600	94501580	15830	15830	15830	15830	0
68	20240116	200500	94501580	15830	15830	15830	15830	0
69	20240116	200400	94501580	15830	15830	15830	15830	0
70	20240116	200300	94501580	15830	15830	15830	15830	0
71	20240116	200200	94501580	15830	15830	15830	15830	0
72	20240116	200100	94501580	15830	15830	15830	15830	0
73	20240116	200000	94501580	15830	15830	15830	15830	0
74	20240116	195900	94501580	15830	15830	15830	15830	0
75	20240116	195800	94501580	15830	15830	15830	15830	0
76	20240116	195700	94501580	15830	15830	15830	15830	0
77	20240116	195600	94501580	15830	15830	15830	15830	0
78	20240116	195500	94501580	15830	15830	15830	15830	0
79	20240116	195400	94501580	15830	15830	15830	15830	0
80	20240116	195300	94501580	15830	15830	15830	15830	0
81	20240116	195200	94501580	15830	15830	15830	15830	0
82	20240116	195100	94501580	15830	15830	15830	15830	0
83	20240116	195000	94501580	15830	15830	15830	15830	0
84	20240116	194900	94501580	15830	15830	15830	15830	0
85	20240116	194800	94501580	15830	15830	15830	15830	0
86	20240116	194700	94501580	15830	15830	15830	15830	0
87	20240116	194600	94501580	15830	15830	15830	15830	0
88	20240116	194500	94501580	15830	15830	15830	15830	0
89	20240116	194400	94501580	15830	15830	15830	15830	0
90	20240116	194300	94501580	15830	15830	15830	15830	0
91	20240116	194200	94501580	15830	15830	15830	15830	0
92	20240116	194100	94501580	15830	15830	15830	15830	1335
93	20240116	194000	94501580	15830	15830	15830	15830	0
94	20240116	193900	94501580	15830	15830	15830	15830	0
95	20240116	193800	94501580	15830	15830	15830	15830	0
96	20240116	193700	94501580	15830	15830	15830	15830	0
97	20240116	193600	94501580	15830	15830	15830	15830	0
98	20240116	193500	94501580	15830	15830	15830	15830	0
99	20240116	193400	94501580	15830	15830	15830	15830	0
100	20240116	193300	94501580	15830	15830	15830	15830	0
101	20240116	193200	94501580	15830	15830	15830	15830	0
102	20240116	193100	94501580	15830	15830	15830	15830	0
103	20240116	193000	94501580	15830	15830	15830	15830	0
104	20240116	192900	94501580	15830	15830	15830	15830	0
105	20240116	192800	94501580	15830	15830	15830	15830	0
106	20240116	192700	94501580	15830	15830	15830	15830	0
107	20240116	192600	94501580	15830	15830	15830	15830	0
108	20240116	192500	94501580	15830	15830	15830	15830	0
109	20240116	192400	94501580	15830	15830	15830	15830	0
110	20240116	192300	94501580	15830	15830	15830	15830	0
111	20240116	192200	94501580	15830	15830	15830	15830	0
112	20240116	192100	94501580	15830	15830	15830	15830	0
113	20240116	192000	94501580	15830	15830	15830	15830	0
114	20240116	191900	94501580	15830	15830	15830	15830	0
115	20240116	191800	94501580	15830	15830	15830	15830	0
116	20240116	191700	94501580	15830	15830	15830	15830	0
117	20240116	191600	94501580	15830	15830	15830	15830	0
118	20240116	191500	94501580	15830	15830	15830	15830	0
119	20240116	191400	94501580	15830	15830	15830	15830	0
120	20240116	191300	94501580	15830	15830	15830	15830	0
121	20240116	191200	94501580	15830	15830	15830	15830	0
122	20240116	191100	94501580	15830	15830	15830	15830	1335
123	20240116	191000	94501580	15830	15830	15830	15830	0
124	20240116	190900	94501580	15830	15830	15830	15830	0
125	20240116	190800	94501580	15830	15830	15830	15830	0
126	20240116	190700	94501580	15830	15830	15830	15830	0
127	20240116	190600	94501580	15830	15830	15830	15830	0
128	20240116	190500	94501580	15830	15830	15830	15830	0
129	20240116	190400	94501580	15830	15830	15830	15830	0
130	20240116	190300	94501580	15830	15830	15830	15830	0
131	20240116	190200	94501580	15830	15830	15830	15830	0
132	20240116	190100	94501580	15830	15830	15830	15830	0
133	20240116	190000	94501580	15830	15830	15830	15830	0
134	20240116	185900	94501580	15830	15830	15830	15830	0
135	20240116	185800	94501580	15830	15830	15830	15830	0
136	20240116	185700	94501580	15830	15830	15830	15830	0
137	20240116	185600	94501580	15830	15830	15830	15830	0
138	20240116	185500	94501580	15830	15830	15830	15830	0
139	20240116	185400	94501580	15830	15830	15830	15830	0
140	20240116	185300	94501580	15830	15830	15830	15830	0
141	20240116	185200	94501580	15830	15830	15830	15830	0
142	20240116	185100	94501580	15830	15830	15830	15830	0
143	20240116	185000	94501580	15830	15830	15830	15830	0
144	20240116	184900	94501580	15830	15830	15830	15830	0
145	20240116	184800	94501580	15830	15830	15830	15830	0
146	20240116	184700	94501580	15830	15830	15830	15830	0
147	20240116	184600	94501580	15830	15830	15830	15830	0
148	20240116	184500	94501580	15830	15830	15830	15830	0
149	20240116	184400	94501580	15830	15830	15830	15830	0
150	20240116	184300	94501580	15830	15830	15830	15830	0
151	20240116	184200	94501580	15830	15830	15830	15830	0
152	20240116	184100	94501580	15830	15830	15830	15830	1335
153	20240116	184000	94501580	15830	15830	15830	15830	0
154	20240116	183900	94501580	15830	15830	15830	15830	0
155	20240116	183800	94501580	15830	15830	15830	15830	0
156	20240116	183700	94501580	15830	15830	15830	15830	0
157	20240116	183600	94501580	15830	15830	15830	15830	0
158	20240116	183500	94501580	15830	15830	15830	15830	0
159	20240116	183400	94501580	15830	15830	15830	15830	0
160	20240116	183300	94501580	15830	15830	15830	15830	0
161	20240116	183200	94501580	15830	15830	15830	15830	0
162	20240116	183100	94501580	15830	15830	15830	15830	0
163	20240116	183000	94501580	15830	15830	15830	15830	0
164	20240116	182900	94501580	15830	15830	15830	15830	0
165	20240116	182800	94501580	15830	15830	15830	15830	0
166	20240116	182700	94501580	15830	15830	15830	15830	0
167	20240116	182600	94501580	15830	15830	15830	15830	0
168	20240116	182500	94501580	15830	15830	15830	15830	0
169	20240116	182400	94501580	15830	15830	15830	15830	0
170	20240116	182300	94501580	15830	15830	15830	15830	0
171	20240116	182200	94501580	15830	15830	15830	15830	0
172	20240116	182100	94501580	15830	15830	15830	15830	0
173	20240116	182000	94501580	15830	15830	15830	15830	0
174	20240116	181900	94501580	15830	15830	15830	15830	0
175	20240116	181800	94501580	15830	15830	15830	15830	0
176	20240116	181700	94501580	15830	15830	15830	15830	0
177	20240116	181600	94501580	15830	15830	15830	15830	0
178	20240116	181500	94501580	15830	15830	15830	15830	0
179	20240116	181400	94501580	15830	15830	15830	15830	0
180	20240116	181300	94501580	15830	15830	15830	15830	0
181	20240116	181200	94501580	15830	15830	15830	15830	0
182	20240116	181100	94501580	15830	15830	15830	15830	1335
183	20240116	181000	94501580	15830	15830	15830	15830	0
184	20240116	180900	94501580	15830	15830	15830	15830	0
185	20240116	180800	94501580	15830	15830	15830	15830	0
186	20240116	180700	94501580	15830	15830	15830	15830	0
187	20240116	180600	94501580	15830	15830	15830	15830	0
188	20240116	180500	94501580	15830	15830	15830	15830	0
189	20240116	180400	94501580	15830	15830	15830	15830	0
190	20240116	180300	94501580	15830	15830	15830	15830	0
191	20240116	180200	94501580	15830	15830	15830	15830	0
192	20240116	180100	94501580	15830	15830	15830	15830	0
193	20240116	180000	94501580	15830	15830	15830	15830	0
194	20240116	175900	94501580	15830	15830	15830	15830	0
195	20240116	175800	94501580	15830	15830	15830	15830	0
196	20240116	175700	94501580	15830	15830	15830	15830	0
197	20240116	175600	94501580	15830	15830	15830	15830	0
198	20240116	175500	94501580	15830	15830	15830	15830	0
199	20240116	175400	94501580	15830	15830	15830	15830	0
200	20240116	175300	94501580	15830	15830	15830	15830	0
201	20240116	175200	94501580	15830	15830	15830	15830	0
202	20240116	175100	94501580	15830	15830	15830	15830	0
203	20240116	175000	94501580	15830	15830	15830	15830	0
204	20240116	174900	94501580	15830	15830	15830	15830	0
205	20240116	174800	94501580	15830	15830	15830	15830	0
206	20240116	174700	94501580	15830	15830	15830	15830	0
207	20240116	174600	94501580	15830	15830	15830	15830	0
208	20240116	174500	94501580	15830	15830	15830	15830	0
209	20240116	174400	94501580	15830	15830	15830	15830	0
210	20240116	174300	94501580	15830	15830	15830	15830	0
211	20240116	174200	94501580	15830	15830	15830	15830	0
212	20240116	174100	94501580	15830	15830	15830	15830	1335
213	20240116	174000	94501580	15830	15830	15830	15830	0
214	20240116	173900	94501580	15830	15830	15830	15830	0
215	20240116	173800	94501580	15830	15830	15830	15830	0
216	20240116	173700	94501580	15830	15830	15830	15830	0
217	20240116	173600	94501580	15830	15830	15830	15830	0
218	20240116	173500	94501580	15830	15830	15830	15830	0
219	20240116	173400	94501580	15830	15830	15830	15830	0
220	20240116	173300	94501580	15830	15830	15830	15830	0
221	20240116	173200	94501580	15830	15830	15830	15830	0
222	20240116	173100	94501580	15830	15830	15830	15830	0
223	20240116	173000	94501580	15830	15830	15830	15830	0
224	20240116	172900	94501580	15830	15830	15830	15830	0
225	20240116	172800	94501580	15830	15830	15830	15830	0
226	20240116	172700	94501580	15830	15830	15830	15830	0
227	20240116	172600	94501580	15830	15830	15830	15830	0
228	20240116	172500	94501580	15830	15830	15830	15830	0
229	20240116	172400	94501580	15830	15830	15830	15830	0
230	20240116	172300	94501580	15830	15830	15830	15830	0
231	20240116	172200	94501580	15830	15830	15830	15830	0
232	20240116	172100	94501580	15830	15830	15830	15830	0
233	20240116	172000	94501580	15830	15830	15830	15830	0
234	20240116	171900	94501580	15830	15830	15830	15830	0
235	20240116	171800	94501580	15830	15830	15830	15830	0
236	20240116	171700	94501580	15830	15830	15830	15830	0
237	20240116	171600	94501580	15830	15830	15830	15830	0
238	20240116	171500	94501580	15830	15830	15830	15830	0
239	20240116	171400	94501580	15830	15830	15830	15830	0
240	20240116	171300	94501580	15830	15830	15830	15830	0
241	20240116	171200	94501580	15830	15830	15830	15830	0
242	20240116	171100	94501580	15830	15830	15830	15830	1335
243	20240116	171000	94501580	15830	15830	15830	15830	0
244	20240116	170900	94501580	15830	15830	15830	15830	0
245	20240116	170800	94501580	15830	15830	15830	15830	0
246	20240116	170700	94501580	15830	15830	15830	15830	0
247	20240116	170600	94501580	15830	15830	15830	15830	0
248	20240116	170500	94501580	15830	15830	15830	15830	0
249	20240116	170400	94501580	15830	15830	15830	15830	0
250	20240116	170300	94501580	15830	15830	15830	15830	0
251	20240116	170200	94501580	15830	15830	15830	15830	0
252	20240116	170100	94501580	15830	15830	15830	15830	0
253	20240116	170000	94501580	15830	15830	15830	15830	0
254	20240116	165900	94501580	15830	15830	15830	15830	0
255	20240116	165800	94501580	15830	15830	15830	15830	0
256	20240116	165700	94501580	15830	15830	15830	15830	0
257	20240116	165600	94501580	15830	15830	15830	15830	0
258	20240116	165500	94501580	15830	15830	15830	15830	0
259	20240116	165400	94501580	15830	15830	15830	15830	0
260	20240116	165300	94501580	15830	15830	15830	15830	0
261	20240116	165200	94501580	15830	15830	15830	15830	0
262	20240116	165100	94501580	15830	15830	15830	15830	0
263	20240116	165000	94501580	15830	15830	15830	15830	0
264	20240116	164900	94501580	15830	15830	15830	15830	0
265	20240116	164800	94501580	15830	15830	15830	15830	0
266	20240116	164700	94501580	15830	15830	15830	15830	0
267	20240116	164600	94501580	15830	15830	15830	15830	0
268	20240116	164500	94501580	15830	15830	15830	15830	0
269	20240116	164400	94501580	15830	15830	15830	15830	0
270	20240116	164300	94501580	15830	15830	15830	15830	0
271	20240116	164200	94501580	15830	15830	15830	15830	0
272	20240116	164100	94501580	15830	15830	15830	15830	1335
273	20240116	164000	94501580	15830	15830	15830	15830	0
274	20240116	163900	94501580	15830	15830	15830	15830	0
275	20240116	163800	94501580	15830	15830	15830	15830	0
276	20240116	163700	94501580	15830	15830	15830	15830	0
277	20240116	163600	94501580	15830	15830	15830	15830	0
278	20240116	163500	94501580	15830	15830	15830	15830	0
279	20240116	163400	94501580	15830	15830	15830	15830	0
280	20240116	163300	94501580	15830	15830	15830	15830	0
281	20240116	163200	94501580	15830	15830	15830	15830	0
282	20240116	163100	94501580	15830	15830	15830	15830	0
283	20240116	163000	94501580	15830	15830	15830	15830	0
284	20240116	162900	94501580	15830	15830	15830	15830	0
285	20240116	162800	94501580	15830	15830	15830	15830	0
286	20240116	162700	94501580	15830	15830	15830	15830	0
287	20240116	162600	94501580	15830	15830	15830	15830	0
288	20240116	162500	94501580	15830	15830	15830	15830	0
289	20240116	162400	94501580	15830	15830	15830	15830	0
290	20240116	162300	94501580	15830	15830	15830	15830	0
291	20240116	162200	94501580	15830	15830	15830	15830	0
292	20240116	162100	94501580	15830	15830	15830	15830	0
293	20240116	162000	94501580	15830	15830	15830	15830	0
294	20240116	161900	94501580	15830	15830	15830	15830	0
295	20240116	161800	94501580	15830	15830	15830	15830	0
296	20240116	161700	94501580	15830	15830	15830	15830	0
297	20240116	161600	94501580	15830	15830	15830	15830	0
298	20240116	161500	94501580	15830	15830	15830	15830	0
299	20240116	161400	94501580	15830	15830	15830	15830	0
300	20240116	161300	94501580	15830	15830	15830	15830	0
301	20240116	161200	94501580	15830	15830	15830	15830	0
302	20240116	161100	94501580	15830	15830	15830	15830	1335
303	20240116	161000	94501580	15830	15830	15830	15830	0
304	20240116	160900	94501580	15830	15830	15830	15830	0
305	20240116	160800	94501580	15830	15830	15830	15830	0
306	20240116	160700	94501580	15830	15830	15830	15830	0
307	20240116	160600	94501580	15830	15830	15830	15830	0
308	20240116	160500	94501580	15830	15830	15830	15830	0
309	20240116	160400	94501580	15830	15830	15830	15830	0
310	20240116	160300	94501580	15830	15830	15830	15830	0
311	20240116	160200	94501580	15830	15830	15830	15830	0
312	20240116	160100	94501580	15830	15830	15830	15830	0
313	20240116	160000	94501580	15830	15830	15830	15830	0
314	20240116	155900	94501580	15830	15830	15830	15830	0
315	20240116	155800	94501580	15830	15830	15830	15830	0
316	20240116	155700	94501580	15830	15830	15830	15830	0
317	20240116	155600	94501580	15830	15830	15830	15830	0
318	20240116	155500	94501580	15830	15830	15830	15830	0
319	20240116	155400	94501580	15830	15830	15830	15830	0
320	20240116	155300	94501580	15830	15830	15830	15830	0
321	20240116	155200	94501580	15830	15830	15830	15830	0
322	20240116	155100	94501580	15830	15830	15830	15830	0
323	20240116	155000	94501580	15830	15830	15830	15830	0
324	20240116	154900	94501580	15830	15830	15830	15830	0
325	20240116	154800	94501580	15830	15830	15830	15830	0
326	20240116	154700	94501580	15830	15830	15830	15830	0
327	20240116	154600	94501580	15830	15830	15830	15830	0
328	20240116	154500	94501580	15830	15830	15830	15830	0
329	20240116	154400	94501580	15830	15830	15830	15830	0
330	20240116	154300	94501580	15830	15830	15830	15830	0
331	20240116	154200	94501580	15830	15830	15830	15830	0
332	20240116	154100	94501580	15830	15830	15830	15830	1335
333	20240116	154000	94501580	15830	15830	15830	15830	0
334	20240116	153900	94501580	15830	15830	15830	15830	0
335	20240116	153800	94501580	15830	15830	15830	15830	0
336	20240116	153700	94501580	15830	15830	15830	15830	0
337	20240116	153600	94501580	15830	15830	15830	15830	0
338	20240116	153500	94501580	15830	15830	15830	15830	0
339	20240116	153400	94501580	15830	15830	15830	15830	0
340	20240116	153300	94501580	15830	15830	15830	15830	0
341	20240116	153200	94501580	15830	15830	15830	15830	0
342	20240116	153100	94501580	15830	15830	15830	15830	0
343	20240116	153000	94501580	15830	15830	15830	15830	1335
344	20240116	152900	73368530	15820	15820	15820	15820	0
345	20240116	152800	73368530	15820	15820	15820	15820	0
346	20240116	152700	73368530	15820	15820	15820	15820	0
347	20240116	152600	73368530	15820	15820	15820	15820	0
348	20240116	152500	73368530	15820	15820	15820	15820	0
349	20240116	152400	73368530	15820	15820	15820	15820	0
350	20240116	152300	73368530	15820	15820	15820	15820	0
351	20240116	152200	73368530	15820	15820	15820	15820	0
352	20240116	152100	73368530	15820	15820	15820	15820	0
353	20240116	152000	73368530	15820	15820	15820	15820	0
354	20240116	151900	73368530	15820	15810	15820	15750	106
355	20240116	151800	71692170	15720	15800	15800	15720	170
356	20240116	151700	69006330	15790	15790	15790	15790	8
357	20240116	151600	68880010	15790	15790	15790	15790	0
358	20240116	151500	68880010	15790	15790	15790	15790	36
359	20240116	151400	68311570	15790	15790	15790	15790	80
360	20240116	151300	67048370	15790	15790	15790	15790	0
361	20240116	151200	67048370	15790	15790	15790	15790	0
362	20240116	151100	67048370	15790	15790	15790	15790	0
363	20240116	151000	67048370	15790	15790	15790	15790	0
364	20240116	150900	67048370	15790	15790	15790	15790	10
365	20240116	150800	66890470	15710	15710	15710	15710	40
366	20240116	150700	66262070	15800	15800	15800	15800	0
367	20240116	150600	66262070	15800	15800	15800	15800	0
368	20240116	150500	66262070	15800	15800	15800	15800	0
369	20240116	150400	66262070	15800	15800	15800	15800	0
370	20240116	150300	66262070	15800	15800	15800	15800	0
371	20240116	150200	66262070	15800	15800	15800	15800	0
372	20240116	150100	66262070	15800	15800	15800	15800	0
373	20240116	150000	66262070	15800	15800	15800	15800	0
374	20240116	145900	66262070	15800	15800	15800	15800	0
375	20240116	145800	66262070	15800	15800	15800	15800	0
376	20240116	145700	66262070	15800	15800	15800	15800	0
377	20240116	145600	66262070	15800	15800	15800	15800	0
378	20240116	145500	66262070	15800	15790	15800	15790	100
379	20240116	145400	64682800	15700	15700	15700	15700	0
380	20240116	145300	64682800	15700	15700	15700	15700	0
381	20240116	145200	64682800	15700	15700	15700	15700	0
382	20240116	145100	64682800	15700	15700	15700	15700	0
383	20240116	145000	64682800	15700	15700	15700	15700	0
384	20240116	144900	64682800	15700	15700	15700	15700	168
385	20240116	144800	62045200	15820	15820	15820	15820	0
386	20240116	144700	62045200	15820	15820	15820	15820	0
387	20240116	144600	62045200	15820	15820	15820	15820	0
388	20240116	144500	62045200	15820	15820	15820	15820	0
389	20240116	144400	62045200	15820	15820	15820	15820	0
390	20240116	144300	62045200	15820	15820	15820	15820	0
391	20240116	144200	62045200	15820	15820	15820	15820	0
392	20240116	144100	62045200	15820	15820	15820	15820	10
393	20240116	144000	61887000	15800	15800	15800	15800	10
394	20240116	143900	61729000	15700	15700	15700	15700	0
395	20240116	143800	61729000	15700	15700	15700	15700	1
396	20240116	143700	61713300	15800	15800	15800	15800	0
397	20240116	143600	61713300	15800	15800	15800	15800	0
398	20240116	143500	61713300	15800	15800	15800	15800	0
399	20240116	143400	61713300	15800	15800	15800	15800	0
400	20240116	143300	61713300	15800	15800	15800	15800	329
401	20240116	143200	56515100	15800	15800	15800	15800	0
402	20240116	143100	56515100	15800	15800	15800	15800	0
403	20240116	143000	56515100	15800	15800	15800	15800	0
404	20240116	142900	56515100	15800	15800	15800	15800	50
405	20240116	142800	55725100	15800	15800	15800	15800	0
406	20240116	142700	55725100	15800	15800	15800	15800	0
407	20240116	142600	55725100	15800	15800	15800	15800	0
408	20240116	142500	55725100	15800	15800	15800	15800	0
409	20240116	142400	55725100	15800	15800	15800	15800	0
410	20240116	142300	55725100	15800	15800	15800	15800	0
411	20240116	142200	55725100	15800	15800	15800	15800	0
412	20240116	142100	55725100	15800	15800	15800	15800	0
413	20240116	142000	55725100	15800	15800	15800	15800	0
414	20240116	141900	55725100	15800	15800	15800	15800	20
415	20240116	141800	55409100	15770	15770	15770	15770	0
416	20240116	141700	55409100	15770	15770	15770	15770	10
417	20240116	141600	55251400	15770	15770	15770	15770	10
418	20240116	141500	55093700	15710	15710	15710	15710	0
419	20240116	141400	55093700	15710	15710	15710	15710	0
420	20240116	141300	55093700	15710	15710	15710	15710	0
421	20240116	141200	55093700	15710	15710	15710	15710	30
422	20240116	141100	54622400	15710	15710	15710	15710	0
423	20240116	141000	54622400	15710	15710	15710	15710	0
424	20240116	140900	54622400	15710	15710	15710	15710	0
425	20240116	140800	54622400	15710	15710	15710	15710	0
426	20240116	140700	54622400	15710	15710	15710	15710	0
427	20240116	140600	54622400	15710	15710	15710	15710	0
428	20240116	140500	54622400	15710	15710	15710	15710	19
429	20240116	140400	54323910	15710	15710	15710	15710	1
430	20240116	140300	54308200	15770	15770	15770	15770	0
431	20240116	140200	54308200	15770	15770	15770	15770	0
432	20240116	140100	54308200	15770	15770	15770	15770	11
433	20240116	140000	54134730	15690	15690	15690	15690	0
434	20240116	135900	54134730	15690	15690	15690	15690	0
435	20240116	135800	54134730	15690	15690	15690	15690	0
436	20240116	135700	54134730	15690	15690	15690	15690	0
437	20240116	135600	54134730	15690	15690	15690	15690	0
438	20240116	135500	54134730	15690	15690	15690	15690	0
439	20240116	135400	54134730	15690	15690	15690	15690	0
440	20240116	135300	54134730	15690	15690	15690	15690	0
441	20240116	135200	54134730	15690	15690	15690	15690	0
442	20240116	135100	54134730	15690	15690	15690	15690	0
443	20240116	135000	54134730	15690	15690	15690	15690	0
444	20240116	134900	54134730	15690	15690	15690	15690	0
445	20240116	134800	54134730	15690	15690	15690	15690	0
446	20240116	134700	54134730	15690	15690	15690	15690	0
447	20240116	134600	54134730	15690	15690	15690	15690	0
448	20240116	134500	54134730	15690	15720	15720	15690	229
449	20240116	134400	50541530	15830	15830	15830	15830	0
450	20240116	134300	50541530	15830	15810	15830	15810	126
451	20240116	134200	48548160	15830	15740	15830	15740	7
452	20240116	134100	48437790	15720	15720	15720	15720	40
453	20240116	134000	47808990	15730	15730	15730	15730	0
454	20240116	133900	47808990	15730	15730	15730	15730	0
455	20240116	133800	47808990	15730	15730	15730	15730	0
456	20240116	133700	47808990	15730	15730	15730	15730	0
457	20240116	133600	47808990	15730	15730	15730	15730	0
458	20240116	133500	47808990	15730	15730	15730	15730	0
459	20240116	133400	47808990	15730	15730	15730	15730	0
460	20240116	133300	47808990	15730	15730	15730	15730	0
461	20240116	133200	47808990	15730	15730	15730	15730	0
462	20240116	133100	47808990	15730	15730	15730	15730	0
463	20240116	133000	47808990	15730	15730	15730	15730	0
464	20240116	132900	47808990	15730	15730	15730	15730	0
465	20240116	132800	47808990	15730	15730	15730	15730	0
466	20240116	132700	47808990	15730	15730	15730	15730	3
467	20240116	132600	47761800	15710	15710	15710	15710	0
468	20240116	132500	47761800	15710	15710	15710	15710	0
469	20240116	132400	47761800	15710	15710	15710	15710	0
470	20240116	132300	47761800	15710	15710	15710	15710	0
471	20240116	132200	47761800	15710	15710	15710	15710	0
472	20240116	132100	47761800	15710	15710	15710	15710	0
473	20240116	132000	47761800	15710	15710	15710	15710	0
474	20240116	131900	47761800	15710	15710	15710	15710	0
475	20240116	131800	47761800	15710	15710	15710	15710	0
476	20240116	131700	47761800	15710	15740	15740	15710	149
477	20240116	131600	45419470	15750	15750	15750	15750	0
478	20240116	131500	45419470	15750	15750	15750	15750	0
479	20240116	131400	45419470	15750	15750	15750	15750	100
480	20240116	131300	43844470	15760	15760	15760	15760	0
481	20240116	131200	43844470	15760	15760	15760	15760	0
482	20240116	131100	43844470	15760	15760	15760	15760	0
483	20240116	131000	43844470	15760	15760	15760	15760	0
484	20240116	130900	43844470	15760	15760	15760	15760	0
485	20240116	130800	43844470	15760	15760	15760	15760	0
486	20240116	130700	43844470	15760	15760	15760	15760	0
487	20240116	130600	43844470	15760	15760	15760	15760	0
488	20240116	130500	43844470	15760	15760	15760	15760	0
489	20240116	130400	43844470	15760	15760	15760	15760	0
490	20240116	130300	43844470	15760	15760	15760	15760	79
491	20240116	130200	42599430	15830	15830	15830	15830	0
492	20240116	130100	42599430	15830	15830	15830	15830	0
493	20240116	130000	42599430	15830	15830	15830	15830	0
494	20240116	125900	42599430	15830	15830	15830	15830	5
495	20240116	125800	42520280	15840	15840	15840	15840	0
496	20240116	125700	42520280	15840	15840	15840	15840	0
497	20240116	125600	42520280	15840	15840	15840	15840	0
498	20240116	125500	42520280	15840	15840	15840	15840	0
499	20240116	125400	42520280	15840	15840	15840	15840	0
500	20240116	125300	42520280	15840	15840	15840	15840	0
501	20240116	125200	42520280	15840	15840	15840	15840	0
502	20240116	125100	42520280	15840	15840	15840	15840	0
503	20240116	125000	42520280	15840	15840	15840	15840	0
504	20240116	124900	42520280	15840	15840	15840	15840	0
505	20240116	124800	42520280	15840	15840	15840	15840	0
506	20240116	124700	42520280	15840	15840	15840	15840	0
507	20240116	124600	42520280	15840	15840	15840	15840	0
508	20240116	124500	42520280	15840	15840	15840	15840	0
509	20240116	124400	42520280	15840	15840	15840	15840	0
510	20240116	124300	42520280	15840	15840	15840	15840	0
511	20240116	124200	42520280	15840	15840	15840	15840	0
512	20240116	124100	42520280	15840	15840	15840	15840	0
513	20240116	124000	42520280	15840	15840	15840	15840	0
514	20240116	123900	42520280	15840	15840	15840	15840	0
515	20240116	123800	42520280	15840	15840	15840	15840	10
516	20240116	123700	42361880	15760	15760	15760	15760	31
517	20240116	123600	41873320	15840	15840	15840	15840	0
518	20240116	123500	41873320	15840	15780	15840	15780	20
519	20240116	123400	41557120	15780	15780	15780	15780	15
520	20240116	123300	41320420	15780	15780	15780	15780	0
521	20240116	123200	41320420	15780	15780	15780	15780	0
522	20240116	123100	41320420	15780	15780	15780	15780	0
523	20240116	123000	41320420	15780	15780	15780	15780	0
524	20240116	122900	41320420	15780	15840	15840	15780	195
525	20240116	122800	38237320	15860	15860	15860	15860	0
526	20240116	122700	38237320	15860	15860	15860	15860	0
527	20240116	122600	38237320	15860	15860	15860	15860	25
528	20240116	122500	37840820	15860	15860	15860	15860	0
529	20240116	122400	37840820	15860	15860	15860	15860	0
530	20240116	122300	37840820	15860	15860	15860	15860	0
531	20240116	122200	37840820	15860	15860	15860	15860	0
532	20240116	122100	37840820	15860	15860	15860	15860	0
533	20240116	122000	37840820	15860	15860	15860	15860	3
534	20240116	121900	37793240	15860	15860	15860	15860	0
535	20240116	121800	37793240	15860	15860	15860	15860	0
536	20240116	121700	37793240	15860	15840	15860	15840	15
537	20240116	121600	37555500	15780	15780	15780	15780	0
538	20240116	121500	37555500	15780	15780	15780	15780	0
539	20240116	121400	37555500	15780	15780	15780	15780	0
540	20240116	121300	37555500	15780	15780	15780	15780	0
541	20240116	121200	37555500	15780	15780	15780	15780	0
542	20240116	121100	37555500	15780	15780	15780	15780	0
543	20240116	121000	37555500	15780	15780	15780	15780	0
544	20240116	120900	37555500	15780	15780	15780	15780	0
545	20240116	120800	37555500	15780	15780	15780	15780	0
546	20240116	120700	37555500	15780	15780	15780	15780	0
547	20240116	120600	37555500	15780	15780	15780	15780	0
548	20240116	120500	37555500	15780	15780	15780	15780	0
549	20240116	120400	37555500	15780	15780	15780	15780	0
550	20240116	120300	37555500	15780	15780	15780	15780	0
551	20240116	120200	37555500	15780	15780	15780	15780	0
552	20240116	120100	37555500	15780	15780	15780	15780	0
553	20240116	120000	37555500	15780	15780	15780	15780	0
554	20240116	115900	37555500	15780	15780	15780	15780	0
555	20240116	115800	37555500	15780	15780	15780	15780	0
556	20240116	115700	37555500	15780	15780	15780	15780	0
557	20240116	115600	37555500	15780	15780	15780	15780	0
558	20240116	115500	37555500	15780	15780	15780	15780	0
559	20240116	115400	37555500	15780	15780	15780	15780	0
560	20240116	115300	37555500	15780	15780	15780	15780	0
561	20240116	115200	37555500	15780	15780	15780	15780	0
562	20240116	115100	37555500	15780	15780	15780	15780	0
563	20240116	115000	37555500	15780	15780	15780	15780	0
564	20240116	114900	37555500	15780	15780	15780	15780	0
565	20240116	114800	37555500	15780	15790	15790	15780	122
566	20240116	114700	35629540	15790	15790	15790	15790	0
567	20240116	114600	35629540	15790	15790	15790	15790	0
568	20240116	114500	35629540	15790	15790	15790	15790	0
569	20240116	114400	35629540	15790	15790	15790	15790	0
570	20240116	114300	35629540	15790	15790	15790	15790	0
571	20240116	114200	35629540	15790	15790	15790	15790	0
572	20240116	114100	35629540	15790	15790	15790	15790	0
573	20240116	114000	35629540	15790	15790	15790	15790	20
574	20240116	113900	35313740	15820	15820	15820	15820	0
575	20240116	113800	35313740	15820	15820	15820	15820	0
576	20240116	113700	35313740	15820	15820	15820	15820	0
577	20240116	113600	35313740	15820	15820	15820	15820	0
578	20240116	113500	35313740	15820	15820	15820	15820	0
579	20240116	113400	35313740	15820	15820	15820	15820	0
580	20240116	113300	35313740	15820	15820	15820	15820	0
581	20240116	113200	35313740	15820	15820	15820	15820	0
582	20240116	113100	35313740	15820	15820	15820	15820	0
583	20240116	113000	35313740	15820	15820	15820	15820	0
584	20240116	112900	35313740	15820	15820	15820	15820	0
585	20240116	112800	35313740	15820	15820	15820	15820	0
586	20240116	112700	35313740	15820	15820	15820	15820	0
587	20240116	112600	35313740	15820	15820	15820	15820	0
588	20240116	112500	35313740	15820	15820	15820	15820	20
589	20240116	112400	34997340	15810	15810	15810	15810	0
590	20240116	112300	34997340	15810	15810	15810	15810	0
591	20240116	112200	34997340	15810	15810	15810	15810	0
592	20240116	112100	34997340	15810	15810	15810	15810	0
593	20240116	112000	34997340	15810	15810	15810	15810	0
594	20240116	111900	34997340	15810	15810	15810	15810	20
595	20240116	111800	34681140	15900	15900	15900	15900	10
596	20240116	111700	34522140	15940	15940	15940	15940	0
597	20240116	111600	34522140	15940	15940	15940	15940	0
598	20240116	111500	34522140	15940	15940	15940	15940	0
599	20240116	111400	34522140	15940	15940	15940	15940	0
600	20240116	111300	34522140	15940	15850	15940	15850	66
601	20240116	111200	33471360	15850	15850	15850	15850	0
602	20240116	111100	33471360	15850	15850	15850	15850	0
603	20240116	111000	33471360	15850	15850	15850	15850	0
604	20240116	110900	33471360	15850	15850	15850	15850	9
605	20240116	110800	33328710	15850	15850	15850	15850	21
606	20240116	110700	32995860	15870	15870	15870	15870	0
607	20240116	110600	32995860	15870	15870	15870	15870	0
608	20240116	110500	32995860	15870	15870	15870	15870	0
609	20240116	110400	32995860	15870	15870	15870	15870	0
610	20240116	110300	32995860	15870	15870	15870	15870	0
611	20240116	110200	32995860	15870	15870	15870	15870	0
612	20240116	110100	32995860	15870	15870	15870	15870	0
613	20240116	110000	32995860	15870	15870	15870	15870	0
614	20240116	105900	32995860	15870	15870	15870	15870	0
615	20240116	105800	32995860	15870	15870	15870	15870	0
616	20240116	105700	32995860	15870	15870	15870	15870	0
617	20240116	105600	32995860	15870	15870	15870	15870	0
618	20240116	105500	32995860	15870	15870	15870	15870	0
619	20240116	105400	32995860	15870	15870	15870	15870	0
620	20240116	105300	32995860	15870	15870	15870	15870	0
621	20240116	105200	32995860	15870	15870	15870	15870	0
622	20240116	105100	32995860	15870	15870	15870	15870	0
623	20240116	105000	32995860	15870	15870	15870	15870	0
624	20240116	104900	32995860	15870	15870	15870	15870	0
625	20240116	104800	32995860	15870	15870	15870	15870	0
626	20240116	104700	32995860	15870	15870	15870	15870	0
627	20240116	104600	32995860	15870	15870	15870	15870	0
628	20240116	104500	32995860	15870	15870	15870	15870	0
629	20240116	104400	32995860	15870	15870	15870	15870	0
630	20240116	104300	32995860	15870	15870	15870	15870	0
631	20240116	104200	32995860	15870	15870	15870	15870	0
632	20240116	104100	32995860	15870	15870	15870	15870	0
633	20240116	104000	32995860	15870	15870	15870	15870	0
634	20240116	103900	32995860	15870	15870	15870	15870	0
635	20240116	103800	32995860	15870	15870	15870	15870	0
636	20240116	103700	32995860	15870	15870	15870	15870	0
637	20240116	103600	32995860	15870	15870	15870	15870	0
638	20240116	103500	32995860	15870	15870	15870	15870	0
639	20240116	103400	32995860	15870	15870	15870	15870	0
640	20240116	103300	32995860	15870	15870	15870	15870	0
641	20240116	103200	32995860	15870	15870	15870	15870	0
642	20240116	103100	32995860	15870	15870	15870	15870	0
643	20240116	103000	32995860	15870	15870	15870	15870	0
644	20240116	102900	32995860	15870	15870	15870	15870	0
645	20240116	102800	32995860	15870	15870	15870	15870	0
646	20240116	102700	32995860	15870	15870	15870	15870	0
647	20240116	102600	32995860	15870	15870	15870	15870	0
648	20240116	102500	32995860	15870	15870	15870	15870	0
649	20240116	102400	32995860	15870	15870	15870	15870	5
650	20240116	102300	32916510	15700	15700	15700	15700	0
651	20240116	102200	32916510	15700	15700	15700	15700	0
652	20240116	102100	32916510	15700	15700	15700	15700	0
653	20240116	102000	32916510	15700	15700	15700	15700	0
654	20240116	101900	32916510	15700	15700	15700	15700	0
655	20240116	101800	32916510	15700	15700	15700	15700	0
656	20240116	101700	32916510	15700	15700	15700	15700	0
657	20240116	101600	32916510	15700	15700	15700	15700	0
658	20240116	101500	32916510	15700	15700	15700	15700	70
659	20240116	101400	31817510	15800	15790	15800	15790	300
660	20240116	101300	27077800	15790	15790	15790	15790	0
661	20240116	101200	27077800	15790	15790	15790	15790	0
662	20240116	101100	27077800	15790	15790	15790	15790	0
663	20240116	101000	27077800	15790	15790	15790	15790	0
664	20240116	100900	27077800	15790	15790	15790	15790	0
665	20240116	100800	27077800	15790	15790	15790	15790	0
666	20240116	100700	27077800	15790	15790	15790	15790	0
667	20240116	100600	27077800	15790	15790	15790	15790	0
668	20240116	100500	27077800	15790	15790	15790	15790	0
669	20240116	100400	27077800	15790	15790	15790	15790	0
670	20240116	100300	27077800	15790	15790	15790	15790	0
671	20240116	100200	27077800	15790	15790	15790	15790	0
672	20240116	100100	27077800	15790	15790	15790	15790	0
673	20240116	100000	27077800	15790	15700	15790	15700	221
674	20240116	095900	23608010	15700	15700	15700	15700	0
675	20240116	095800	23608010	15700	15700	15700	15700	0
676	20240116	095700	23608010	15700	15700	15700	15700	0
677	20240116	095600	23608010	15700	15700	15700	15700	0
678	20240116	095500	23608010	15700	15700	15700	15700	0
679	20240116	095400	23608010	15700	15720	15720	15700	78
680	20240116	095300	22382910	15720	15720	15720	15720	0
681	20240116	095200	22382910	15720	15740	15740	15720	209
682	20240116	095100	19094150	15850	15780	15850	15780	20
683	20240116	095000	18778410	15780	15790	15790	15780	216
684	20240116	094900	15369780	15820	15820	15820	15820	0
685	20240116	094800	15369780	15820	15820	15820	15820	0
686	20240116	094700	15369780	15820	15820	15820	15820	0
687	20240116	094600	15369780	15820	15820	15820	15820	0
688	20240116	094500	15369780	15820	15820	15820	15820	0
689	20240116	094400	15369780	15820	15820	15820	15820	0
690	20240116	094300	15369780	15820	15820	15820	15820	129
691	20240116	094200	13329000	15850	15850	15850	15850	131
692	20240116	094100	11252650	15930	15930	15930	15930	0
693	20240116	094000	11252650	15930	15920	15930	15920	10
694	20240116	093900	11093380	15850	15850	15850	15850	0
695	20240116	093800	11093380	15850	15850	15850	15850	0
696	20240116	093700	11093380	15850	15850	15850	15850	184
697	20240116	093600	8176980	16010	16010	16010	16010	0
698	20240116	093500	8176980	16010	16010	16010	16010	0
699	20240116	093400	8176980	16010	16010	16010	16010	0
700	20240116	093300	8176980	16010	16010	16010	16010	0
701	20240116	093200	8176980	16010	16010	16010	16010	0
702	20240116	093100	8176980	16010	16010	16010	16010	0
703	20240116	093000	8176980	16010	16010	16010	16010	0
704	20240116	092900	8176980	16010	16010	16010	16010	0
705	20240116	092800	8176980	16010	16010	16010	16010	0
706	20240116	092700	8176980	16010	16010	16010	16010	400
707	20240116	092600	1772980	16010	16010	16010	16010	0
708	20240116	092500	1772980	16010	16010	16010	16010	0
709	20240116	092400	1772980	16010	16010	16010	16010	0
710	20240116	092300	1772980	16010	16010	16010	16010	0
711	20240116	092200	1772980	16010	16010	16010	16010	0
712	20240116	092100	1772980	16010	16010	16010	16010	0
713	20240116	092000	1772980	16010	16010	16010	16010	0
714	20240116	091900	1772980	16010	16010	16010	16010	0
715	20240116	091800	1772980	16010	16010	16010	16010	1
716	20240116	091700	1756970	16040	16040	16040	16040	0
717	20240116	091600	1756970	16040	16040	16040	16040	0
718	20240116	091500	1756970	16040	16040	16040	16040	0
719	20240116	091400	1756970	16040	16040	16040	16040	0
720	20240116	091300	1756970	16040	16040	16040	16040	0
721	20240116	091200	1756970	16040	16040	16040	16040	0
722	20240116	091100	1756970	16040	16040	16040	16040	0
723	20240116	091000	1756970	16040	16040	16040	16040	0
724	20240116	090900	1756970	16040	16040	16040	16040	0
725	20240116	090800	1756970	16040	16040	16040	16040	0
726	20240116	090700	1756970	16040	15960	16040	15960	100
727	20240116	090600	157750	15770	15770	15770	15770	0
728	20240116	090500	157750	15770	15770	15770	15770	0
729	20240116	090400	157750	15770	15770	15770	15770	0
730	20240116	090300	157750	15770	15770	15770	15770	0
731	20240116	090200	157750	15770	15770	15770	15770	0
732	20240116	090100	157750	15770	15770	15770	15770	5
733	20240116	090000	78900	15780	15780	15780	15780	5