KissMeData/239610/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205100	55965060	15600	15600	15600	15600	54
3	20240110	205000	55965060	15600	15600	15600	15600	0
4	20240110	204900	55965060	15600	15600	15600	15600	0
5	20240110	204800	55965060	15600	15600	15600	15600	0
6	20240110	204700	55965060	15600	15600	15600	15600	0
7	20240110	204600	55965060	15600	15600	15600	15600	0
8	20240110	204500	55965060	15600	15600	15600	15600	0
9	20240110	204400	55965060	15600	15600	15600	15600	0
10	20240110	204300	55965060	15600	15600	15600	15600	0
11	20240110	204200	55965060	15600	15600	15600	15600	0
12	20240110	204100	55965060	15600	15600	15600	15600	0
13	20240110	204000	55965060	15600	15600	15600	15600	0
14	20240110	203900	55965060	15600	15600	15600	15600	0
15	20240110	203800	55965060	15600	15600	15600	15600	0
16	20240110	203700	55965060	15600	15600	15600	15600	0
17	20240110	203600	55965060	15600	15600	15600	15600	0
18	20240110	203500	55965060	15600	15600	15600	15600	0
19	20240110	203400	55965060	15600	15600	15600	15600	0
20	20240110	203300	55965060	15600	15600	15600	15600	0
21	20240110	203200	55965060	15600	15600	15600	15600	0
22	20240110	203100	55965060	15600	15600	15600	15600	0
23	20240110	203000	55965060	15600	15600	15600	15600	0
24	20240110	202900	55965060	15600	15600	15600	15600	0
25	20240110	202800	55965060	15600	15600	15600	15600	0
26	20240110	202700	55965060	15600	15600	15600	15600	0
27	20240110	202600	55965060	15600	15600	15600	15600	0
28	20240110	202500	55965060	15600	15600	15600	15600	0
29	20240110	202400	55965060	15600	15600	15600	15600	0
30	20240110	202300	55965060	15600	15600	15600	15600	0
31	20240110	202200	55965060	15600	15600	15600	15600	0
32	20240110	202100	55965060	15600	15600	15600	15600	54
33	20240110	202000	55965060	15600	15600	15600	15600	0
34	20240110	201900	55965060	15600	15600	15600	15600	0
35	20240110	201800	55965060	15600	15600	15600	15600	0
36	20240110	201700	55965060	15600	15600	15600	15600	0
37	20240110	201600	55965060	15600	15600	15600	15600	0
38	20240110	201500	55965060	15600	15600	15600	15600	0
39	20240110	201400	55965060	15600	15600	15600	15600	0
40	20240110	201300	55965060	15600	15600	15600	15600	0
41	20240110	201200	55965060	15600	15600	15600	15600	0
42	20240110	201100	55965060	15600	15600	15600	15600	0
43	20240110	201000	55965060	15600	15600	15600	15600	0
44	20240110	200900	55965060	15600	15600	15600	15600	0
45	20240110	200800	55965060	15600	15600	15600	15600	0
46	20240110	200700	55965060	15600	15600	15600	15600	0
47	20240110	200600	55965060	15600	15600	15600	15600	0
48	20240110	200500	55965060	15600	15600	15600	15600	0
49	20240110	200400	55965060	15600	15600	15600	15600	0
50	20240110	200300	55965060	15600	15600	15600	15600	0
51	20240110	200200	55965060	15600	15600	15600	15600	0
52	20240110	200100	55965060	15600	15600	15600	15600	0
53	20240110	200000	55965060	15600	15600	15600	15600	0
54	20240110	195900	55965060	15600	15600	15600	15600	0
55	20240110	195800	55965060	15600	15600	15600	15600	0
56	20240110	195700	55965060	15600	15600	15600	15600	0
57	20240110	195600	55965060	15600	15600	15600	15600	0
58	20240110	195500	55965060	15600	15600	15600	15600	0
59	20240110	195400	55965060	15600	15600	15600	15600	0
60	20240110	195300	55965060	15600	15600	15600	15600	0
61	20240110	195200	55965060	15600	15600	15600	15600	0
62	20240110	195100	55965060	15600	15600	15600	15600	54
63	20240110	195000	55965060	15600	15600	15600	15600	0
64	20240110	194900	55965060	15600	15600	15600	15600	0
65	20240110	194800	55965060	15600	15600	15600	15600	0
66	20240110	194700	55965060	15600	15600	15600	15600	0
67	20240110	194600	55965060	15600	15600	15600	15600	0
68	20240110	194500	55965060	15600	15600	15600	15600	0
69	20240110	194400	55965060	15600	15600	15600	15600	0
70	20240110	194300	55965060	15600	15600	15600	15600	0
71	20240110	194200	55965060	15600	15600	15600	15600	0
72	20240110	194100	55965060	15600	15600	15600	15600	0
73	20240110	194000	55965060	15600	15600	15600	15600	0
74	20240110	193900	55965060	15600	15600	15600	15600	0
75	20240110	193800	55965060	15600	15600	15600	15600	0
76	20240110	193700	55965060	15600	15600	15600	15600	0
77	20240110	193600	55965060	15600	15600	15600	15600	0
78	20240110	193500	55965060	15600	15600	15600	15600	0
79	20240110	193400	55965060	15600	15600	15600	15600	0
80	20240110	193300	55965060	15600	15600	15600	15600	0
81	20240110	193200	55965060	15600	15600	15600	15600	0
82	20240110	193100	55965060	15600	15600	15600	15600	0
83	20240110	193000	55965060	15600	15600	15600	15600	0
84	20240110	192900	55965060	15600	15600	15600	15600	0
85	20240110	192800	55965060	15600	15600	15600	15600	0
86	20240110	192700	55965060	15600	15600	15600	15600	0
87	20240110	192600	55965060	15600	15600	15600	15600	0
88	20240110	192500	55965060	15600	15600	15600	15600	0
89	20240110	192400	55965060	15600	15600	15600	15600	0
90	20240110	192300	55965060	15600	15600	15600	15600	0
91	20240110	192200	55965060	15600	15600	15600	15600	0
92	20240110	192100	55965060	15600	15600	15600	15600	54
93	20240110	192000	55965060	15600	15600	15600	15600	0
94	20240110	191900	55965060	15600	15600	15600	15600	0
95	20240110	191800	55965060	15600	15600	15600	15600	0
96	20240110	191700	55965060	15600	15600	15600	15600	0
97	20240110	191600	55965060	15600	15600	15600	15600	0
98	20240110	191500	55965060	15600	15600	15600	15600	0
99	20240110	191400	55965060	15600	15600	15600	15600	0
100	20240110	191300	55965060	15600	15600	15600	15600	0
101	20240110	191200	55965060	15600	15600	15600	15600	0
102	20240110	191100	55965060	15600	15600	15600	15600	0
103	20240110	191000	55965060	15600	15600	15600	15600	0
104	20240110	190900	55965060	15600	15600	15600	15600	0
105	20240110	190800	55965060	15600	15600	15600	15600	0
106	20240110	190700	55965060	15600	15600	15600	15600	0
107	20240110	190600	55965060	15600	15600	15600	15600	0
108	20240110	190500	55965060	15600	15600	15600	15600	0
109	20240110	190400	55965060	15600	15600	15600	15600	0
110	20240110	190300	55965060	15600	15600	15600	15600	0
111	20240110	190200	55965060	15600	15600	15600	15600	0
112	20240110	190100	55965060	15600	15600	15600	15600	0
113	20240110	190000	55965060	15600	15600	15600	15600	0
114	20240110	185900	55965060	15600	15600	15600	15600	0
115	20240110	185800	55965060	15600	15600	15600	15600	0
116	20240110	185700	55965060	15600	15600	15600	15600	0
117	20240110	185600	55965060	15600	15600	15600	15600	0
118	20240110	185500	55965060	15600	15600	15600	15600	0
119	20240110	185400	55965060	15600	15600	15600	15600	0
120	20240110	185300	55965060	15600	15600	15600	15600	0
121	20240110	185200	55965060	15600	15600	15600	15600	0
122	20240110	185100	55965060	15600	15600	15600	15600	54
123	20240110	185000	55965060	15600	15600	15600	15600	0
124	20240110	184900	55965060	15600	15600	15600	15600	0
125	20240110	184800	55965060	15600	15600	15600	15600	0
126	20240110	184700	55965060	15600	15600	15600	15600	0
127	20240110	184600	55965060	15600	15600	15600	15600	0
128	20240110	184500	55965060	15600	15600	15600	15600	0
129	20240110	184400	55965060	15600	15600	15600	15600	0
130	20240110	184300	55965060	15600	15600	15600	15600	0
131	20240110	184200	55965060	15600	15600	15600	15600	0
132	20240110	184100	55965060	15600	15600	15600	15600	0
133	20240110	184000	55965060	15600	15600	15600	15600	0
134	20240110	183900	55965060	15600	15600	15600	15600	0
135	20240110	183800	55965060	15600	15600	15600	15600	0
136	20240110	183700	55965060	15600	15600	15600	15600	0
137	20240110	183600	55965060	15600	15600	15600	15600	0
138	20240110	183500	55965060	15600	15600	15600	15600	0
139	20240110	183400	55965060	15600	15600	15600	15600	0
140	20240110	183300	55965060	15600	15600	15600	15600	0
141	20240110	183200	55965060	15600	15600	15600	15600	0
142	20240110	183100	55965060	15600	15600	15600	15600	0
143	20240110	183000	55965060	15600	15600	15600	15600	0
144	20240110	182900	55965060	15600	15600	15600	15600	0
145	20240110	182800	55965060	15600	15600	15600	15600	0
146	20240110	182700	55965060	15600	15600	15600	15600	0
147	20240110	182600	55965060	15600	15600	15600	15600	0
148	20240110	182500	55965060	15600	15600	15600	15600	0
149	20240110	182400	55965060	15600	15600	15600	15600	0
150	20240110	182300	55965060	15600	15600	15600	15600	0
151	20240110	182200	55965060	15600	15600	15600	15600	0
152	20240110	182100	55965060	15600	15600	15600	15600	54
153	20240110	182000	55965060	15600	15600	15600	15600	0
154	20240110	181900	55965060	15600	15600	15600	15600	0
155	20240110	181800	55965060	15600	15600	15600	15600	0
156	20240110	181700	55965060	15600	15600	15600	15600	0
157	20240110	181600	55965060	15600	15600	15600	15600	0
158	20240110	181500	55965060	15600	15600	15600	15600	0
159	20240110	181400	55965060	15600	15600	15600	15600	0
160	20240110	181300	55965060	15600	15600	15600	15600	0
161	20240110	181200	55965060	15600	15600	15600	15600	0
162	20240110	181100	55965060	15600	15600	15600	15600	0
163	20240110	181000	55965060	15600	15600	15600	15600	0
164	20240110	180900	55965060	15600	15600	15600	15600	0
165	20240110	180800	55965060	15600	15600	15600	15600	0
166	20240110	180700	55965060	15600	15600	15600	15600	0
167	20240110	180600	55965060	15600	15600	15600	15600	0
168	20240110	180500	55965060	15600	15600	15600	15600	0
169	20240110	180400	55965060	15600	15600	15600	15600	0
170	20240110	180300	55965060	15600	15600	15600	15600	0
171	20240110	180200	55965060	15600	15600	15600	15600	0
172	20240110	180100	55965060	15600	15600	15600	15600	0
173	20240110	180000	55965060	15600	15600	15600	15600	0
174	20240110	175900	55965060	15600	15600	15600	15600	0
175	20240110	175800	55965060	15600	15600	15600	15600	0
176	20240110	175700	55965060	15600	15600	15600	15600	0
177	20240110	175600	55965060	15600	15600	15600	15600	0
178	20240110	175500	55965060	15600	15600	15600	15600	0
179	20240110	175400	55965060	15600	15600	15600	15600	0
180	20240110	175300	55965060	15600	15600	15600	15600	0
181	20240110	175200	55965060	15600	15600	15600	15600	0
182	20240110	175100	55965060	15600	15600	15600	15600	54
183	20240110	175000	55965060	15600	15600	15600	15600	0
184	20240110	174900	55965060	15600	15600	15600	15600	0
185	20240110	174800	55965060	15600	15600	15600	15600	0
186	20240110	174700	55965060	15600	15600	15600	15600	0
187	20240110	174600	55965060	15600	15600	15600	15600	0
188	20240110	174500	55965060	15600	15600	15600	15600	0
189	20240110	174400	55965060	15600	15600	15600	15600	0
190	20240110	174300	55965060	15600	15600	15600	15600	0
191	20240110	174200	55965060	15600	15600	15600	15600	0
192	20240110	174100	55965060	15600	15600	15600	15600	0
193	20240110	174000	55965060	15600	15600	15600	15600	0
194	20240110	173900	55965060	15600	15600	15600	15600	0
195	20240110	173800	55965060	15600	15600	15600	15600	0
196	20240110	173700	55965060	15600	15600	15600	15600	0
197	20240110	173600	55965060	15600	15600	15600	15600	0
198	20240110	173500	55965060	15600	15600	15600	15600	0
199	20240110	173400	55965060	15600	15600	15600	15600	0
200	20240110	173300	55965060	15600	15600	15600	15600	0
201	20240110	173200	55965060	15600	15600	15600	15600	0
202	20240110	173100	55965060	15600	15600	15600	15600	0
203	20240110	173000	55965060	15600	15600	15600	15600	0
204	20240110	172900	55965060	15600	15600	15600	15600	0
205	20240110	172800	55965060	15600	15600	15600	15600	0
206	20240110	172700	55965060	15600	15600	15600	15600	0
207	20240110	172600	55965060	15600	15600	15600	15600	0
208	20240110	172500	55965060	15600	15600	15600	15600	0
209	20240110	172400	55965060	15600	15600	15600	15600	0
210	20240110	172300	55965060	15600	15600	15600	15600	0
211	20240110	172200	55965060	15600	15600	15600	15600	0
212	20240110	172100	55965060	15600	15600	15600	15600	54
213	20240110	172000	55965060	15600	15600	15600	15600	0
214	20240110	171900	55965060	15600	15600	15600	15600	0
215	20240110	171800	55965060	15600	15600	15600	15600	0
216	20240110	171700	55965060	15600	15600	15600	15600	0
217	20240110	171600	55965060	15600	15600	15600	15600	0
218	20240110	171500	55965060	15600	15600	15600	15600	0
219	20240110	171400	55965060	15600	15600	15600	15600	0
220	20240110	171300	55965060	15600	15600	15600	15600	0
221	20240110	171200	55965060	15600	15600	15600	15600	0
222	20240110	171100	55965060	15600	15600	15600	15600	0
223	20240110	171000	55965060	15600	15600	15600	15600	0
224	20240110	170900	55965060	15600	15600	15600	15600	0
225	20240110	170800	55965060	15600	15600	15600	15600	0
226	20240110	170700	55965060	15600	15600	15600	15600	0
227	20240110	170600	55965060	15600	15600	15600	15600	0
228	20240110	170500	55965060	15600	15600	15600	15600	0
229	20240110	170400	55965060	15600	15600	15600	15600	0
230	20240110	170300	55965060	15600	15600	15600	15600	0
231	20240110	170200	55965060	15600	15600	15600	15600	0
232	20240110	170100	55965060	15600	15600	15600	15600	0
233	20240110	170000	55965060	15600	15600	15600	15600	0
234	20240110	165900	55965060	15600	15600	15600	15600	0
235	20240110	165800	55965060	15600	15600	15600	15600	0
236	20240110	165700	55965060	15600	15600	15600	15600	0
237	20240110	165600	55965060	15600	15600	15600	15600	0
238	20240110	165500	55965060	15600	15600	15600	15600	0
239	20240110	165400	55965060	15600	15600	15600	15600	0
240	20240110	165300	55965060	15600	15600	15600	15600	0
241	20240110	165200	55965060	15600	15600	15600	15600	0
242	20240110	165100	55965060	15600	15600	15600	15600	54
243	20240110	165000	55965060	15600	15600	15600	15600	0
244	20240110	164900	55965060	15600	15600	15600	15600	0
245	20240110	164800	55965060	15600	15600	15600	15600	0
246	20240110	164700	55965060	15600	15600	15600	15600	0
247	20240110	164600	55965060	15600	15600	15600	15600	0
248	20240110	164500	55965060	15600	15600	15600	15600	0
249	20240110	164400	55965060	15600	15600	15600	15600	0
250	20240110	164300	55965060	15600	15600	15600	15600	0
251	20240110	164200	55965060	15600	15600	15600	15600	0
252	20240110	164100	55965060	15600	15600	15600	15600	0
253	20240110	164000	55965060	15600	15600	15600	15600	0
254	20240110	163900	55965060	15600	15600	15600	15600	0
255	20240110	163800	55965060	15600	15600	15600	15600	0
256	20240110	163700	55965060	15600	15600	15600	15600	0
257	20240110	163600	55965060	15600	15600	15600	15600	0
258	20240110	163500	55965060	15600	15600	15600	15600	0
259	20240110	163400	55965060	15600	15600	15600	15600	0
260	20240110	163300	55965060	15600	15600	15600	15600	0
261	20240110	163200	55965060	15600	15600	15600	15600	0
262	20240110	163100	55965060	15600	15600	15600	15600	0
263	20240110	163000	55965060	15600	15600	15600	15600	0
264	20240110	162900	55965060	15600	15600	15600	15600	0
265	20240110	162800	55965060	15600	15600	15600	15600	0
266	20240110	162700	55965060	15600	15600	15600	15600	0
267	20240110	162600	55965060	15600	15600	15600	15600	0
268	20240110	162500	55965060	15600	15600	15600	15600	0
269	20240110	162400	55965060	15600	15600	15600	15600	0
270	20240110	162300	55965060	15600	15600	15600	15600	0
271	20240110	162200	55965060	15600	15600	15600	15600	0
272	20240110	162100	55965060	15600	15600	15600	15600	54
273	20240110	162000	55965060	15600	15600	15600	15600	0
274	20240110	161900	55965060	15600	15600	15600	15600	0
275	20240110	161800	55965060	15600	15600	15600	15600	0
276	20240110	161700	55965060	15600	15600	15600	15600	0
277	20240110	161600	55965060	15600	15600	15600	15600	0
278	20240110	161500	55965060	15600	15600	15600	15600	0
279	20240110	161400	55965060	15600	15600	15600	15600	0
280	20240110	161300	55965060	15600	15600	15600	15600	0
281	20240110	161200	55965060	15600	15600	15600	15600	0
282	20240110	161100	55965060	15600	15600	15600	15600	0
283	20240110	161000	55965060	15600	15600	15600	15600	0
284	20240110	160900	55965060	15600	15600	15600	15600	0
285	20240110	160800	55965060	15600	15600	15600	15600	0
286	20240110	160700	55965060	15600	15600	15600	15600	0
287	20240110	160600	55965060	15600	15600	15600	15600	0
288	20240110	160500	55965060	15600	15600	15600	15600	0
289	20240110	160400	55965060	15600	15600	15600	15600	0
290	20240110	160300	55965060	15600	15600	15600	15600	0
291	20240110	160200	55965060	15600	15600	15600	15600	0
292	20240110	160100	55965060	15600	15600	15600	15600	0
293	20240110	160000	55965060	15600	15600	15600	15600	0
294	20240110	155900	55965060	15600	15600	15600	15600	0
295	20240110	155800	55965060	15600	15600	15600	15600	0
296	20240110	155700	55965060	15600	15600	15600	15600	0
297	20240110	155600	55965060	15600	15600	15600	15600	0
298	20240110	155500	55965060	15600	15600	15600	15600	0
299	20240110	155400	55965060	15600	15600	15600	15600	0
300	20240110	155300	55965060	15600	15600	15600	15600	0
301	20240110	155200	55965060	15600	15600	15600	15600	0
302	20240110	155100	55965060	15600	15600	15600	15600	54
303	20240110	155000	55965060	15600	15600	15600	15600	0
304	20240110	154900	55965060	15600	15600	15600	15600	0
305	20240110	154800	55965060	15600	15600	15600	15600	0
306	20240110	154700	55965060	15600	15600	15600	15600	0
307	20240110	154600	55965060	15600	15600	15600	15600	0
308	20240110	154500	55965060	15600	15600	15600	15600	0
309	20240110	154400	55965060	15600	15600	15600	15600	0
310	20240110	154300	55965060	15600	15600	15600	15600	0
311	20240110	154200	55965060	15600	15600	15600	15600	0
312	20240110	154100	55965060	15600	15600	15600	15600	0
313	20240110	154000	55965060	15600	15600	15600	15600	0
314	20240110	153900	55965060	15600	15600	15600	15600	0
315	20240110	153800	55965060	15600	15600	15600	15600	0
316	20240110	153700	55965060	15600	15600	15600	15600	0
317	20240110	153600	55965060	15600	15600	15600	15600	0
318	20240110	153500	55965060	15600	15600	15600	15600	0
319	20240110	153400	55965060	15600	15600	15600	15600	0
320	20240110	153300	55965060	15600	15600	15600	15600	0
321	20240110	153200	55965060	15600	15600	15600	15600	0
322	20240110	153100	55965060	15600	15600	15600	15600	0
323	20240110	153000	55965060	15600	15600	15600	15600	54
324	20240110	152900	55122660	15400	15400	15400	15400	0
325	20240110	152800	55122660	15400	15400	15400	15400	0
326	20240110	152700	55122660	15400	15400	15400	15400	0
327	20240110	152600	55122660	15400	15400	15400	15400	0
328	20240110	152500	55122660	15400	15400	15400	15400	0
329	20240110	152400	55122660	15400	15400	15400	15400	0
330	20240110	152300	55122660	15400	15400	15400	15400	0
331	20240110	152200	55122660	15400	15400	15400	15400	0
332	20240110	152100	55122660	15400	15400	15400	15400	0
333	20240110	152000	55122660	15400	15400	15400	15400	0
334	20240110	151900	55122660	15400	15450	15450	15400	116
335	20240110	151800	53331970	15450	15480	15480	15450	101
336	20240110	151700	51771390	15500	15510	15510	15500	272
337	20240110	151600	47555360	15550	15550	15550	15550	0
338	20240110	151500	47555360	15550	15550	15550	15550	0
339	20240110	151400	47555360	15550	15550	15550	15550	0
340	20240110	151300	47555360	15550	15550	15550	15550	0
341	20240110	151200	47555360	15550	15550	15550	15550	0
342	20240110	151100	47555360	15550	15550	15550	15550	0
343	20240110	151000	47555360	15550	15550	15550	15550	45
344	20240110	150900	46855610	15550	15550	15550	15550	0
345	20240110	150800	46855610	15550	15550	15550	15550	5
346	20240110	150700	46777860	15560	15560	15560	15560	0
347	20240110	150600	46777860	15560	15560	15560	15560	25
348	20240110	150500	46388860	15560	15560	15560	15560	24
349	20240110	150400	46015420	15580	15580	15580	15580	0
350	20240110	150300	46015420	15580	15580	15580	15580	0
351	20240110	150200	46015420	15580	15580	15580	15580	0
352	20240110	150100	46015420	15580	15580	15580	15580	0
353	20240110	150000	46015420	15580	15580	15580	15580	0
354	20240110	145900	46015420	15580	15580	15580	15580	0
355	20240110	145800	46015420	15580	15580	15580	15580	0
356	20240110	145700	46015420	15580	15580	15580	15580	0
357	20240110	145600	46015420	15580	15580	15580	15580	0
358	20240110	145500	46015420	15580	15580	15580	15580	0
359	20240110	145400	46015420	15580	15580	15580	15580	0
360	20240110	145300	46015420	15580	15580	15580	15580	0
361	20240110	145200	46015420	15580	15580	15580	15580	0
362	20240110	145100	46015420	15580	15580	15580	15580	0
363	20240110	145000	46015420	15580	15580	15580	15580	60
364	20240110	144900	45080620	15580	15600	15600	15580	10
365	20240110	144800	44924720	15610	15610	15610	15610	0
366	20240110	144700	44924720	15610	15610	15610	15610	0
367	20240110	144600	44924720	15610	15610	15610	15610	0
368	20240110	144500	44924720	15610	15610	15610	15610	0
369	20240110	144400	44924720	15610	15610	15610	15610	18
370	20240110	144300	44643740	15610	15610	15610	15610	0
371	20240110	144200	44643740	15610	15610	15610	15610	0
372	20240110	144100	44643740	15610	15610	15610	15610	0
373	20240110	144000	44643740	15610	15610	15610	15610	0
374	20240110	143900	44643740	15610	15610	15610	15610	1
375	20240110	143800	44628130	15610	15610	15610	15610	0
376	20240110	143700	44628130	15610	15610	15610	15610	0
377	20240110	143600	44628130	15610	15610	15610	15610	0
378	20240110	143500	44628130	15610	15610	15610	15610	0
379	20240110	143400	44628130	15610	15610	15610	15610	0
380	20240110	143300	44628130	15610	15610	15610	15610	0
381	20240110	143200	44628130	15610	15610	15610	15610	0
382	20240110	143100	44628130	15610	15610	15610	15610	0
383	20240110	143000	44628130	15610	15610	15610	15610	0
384	20240110	142900	44628130	15610	15610	15610	15610	0
385	20240110	142800	44628130	15610	15610	15610	15610	0
386	20240110	142700	44628130	15610	15610	15610	15610	0
387	20240110	142600	44628130	15610	15610	15610	15610	0
388	20240110	142500	44628130	15610	15610	15610	15610	0
389	20240110	142400	44628130	15610	15610	15610	15610	0
390	20240110	142300	44628130	15610	15610	15610	15610	0
391	20240110	142200	44628130	15610	15610	15610	15610	0
392	20240110	142100	44628130	15610	15610	15610	15610	0
393	20240110	142000	44628130	15610	15610	15610	15610	0
394	20240110	141900	44628130	15610	15610	15610	15610	0
395	20240110	141800	44628130	15610	15610	15610	15610	0
396	20240110	141700	44628130	15610	15610	15610	15610	0
397	20240110	141600	44628130	15610	15610	15610	15610	0
398	20240110	141500	44628130	15610	15610	15610	15610	0
399	20240110	141400	44628130	15610	15610	15610	15610	1
400	20240110	141300	44612520	15610	15610	15610	15610	0
401	20240110	141200	44612520	15610	15610	15610	15610	0
402	20240110	141100	44612520	15610	15610	15610	15610	0
403	20240110	141000	44612520	15610	15610	15610	15610	0
404	20240110	140900	44612520	15610	15610	15610	15610	0
405	20240110	140800	44612520	15610	15610	15610	15610	0
406	20240110	140700	44612520	15610	15610	15610	15610	0
407	20240110	140600	44612520	15610	15610	15610	15610	0
408	20240110	140500	44612520	15610	15610	15610	15610	0
409	20240110	140400	44612520	15610	15610	15610	15610	0
410	20240110	140300	44612520	15610	15630	15630	15610	3
411	20240110	140200	44565650	15650	15650	15650	15650	0
412	20240110	140100	44565650	15650	15650	15650	15650	0
413	20240110	140000	44565650	15650	15650	15650	15650	0
414	20240110	135900	44565650	15650	15650	15650	15650	0
415	20240110	135800	44565650	15650	15650	15650	15650	0
416	20240110	135700	44565650	15650	15650	15650	15650	0
417	20240110	135600	44565650	15650	15650	15650	15650	0
418	20240110	135500	44565650	15650	15650	15650	15650	0
419	20240110	135400	44565650	15650	15650	15650	15650	0
420	20240110	135300	44565650	15650	15650	15650	15650	0
421	20240110	135200	44565650	15650	15650	15650	15650	0
422	20240110	135100	44565650	15650	15650	15650	15650	0
423	20240110	135000	44565650	15650	15650	15650	15650	0
424	20240110	134900	44565650	15650	15650	15650	15650	0
425	20240110	134800	44565650	15650	15650	15650	15650	0
426	20240110	134700	44565650	15650	15650	15650	15650	5
427	20240110	134600	44487400	15720	15720	15720	15720	0
428	20240110	134500	44487400	15720	15720	15720	15720	0
429	20240110	134400	44487400	15720	15720	15720	15720	0
430	20240110	134300	44487400	15720	15720	15720	15720	0
431	20240110	134200	44487400	15720	15720	15720	15720	0
432	20240110	134100	44487400	15720	15720	15720	15720	0
433	20240110	134000	44487400	15720	15720	15720	15720	0
434	20240110	133900	44487400	15720	15720	15720	15720	0
435	20240110	133800	44487400	15720	15720	15720	15720	0
436	20240110	133700	44487400	15720	15720	15720	15720	0
437	20240110	133600	44487400	15720	15720	15720	15720	0
438	20240110	133500	44487400	15720	15720	15720	15720	0
439	20240110	133400	44487400	15720	15720	15720	15720	0
440	20240110	133300	44487400	15720	15720	15720	15720	0
441	20240110	133200	44487400	15720	15720	15720	15720	0
442	20240110	133100	44487400	15720	15720	15720	15720	0
443	20240110	133000	44487400	15720	15720	15720	15720	0
444	20240110	132900	44487400	15720	15720	15720	15720	0
445	20240110	132800	44487400	15720	15720	15720	15720	0
446	20240110	132700	44487400	15720	15720	15720	15720	0
447	20240110	132600	44487400	15720	15720	15720	15720	0
448	20240110	132500	44487400	15720	15720	15720	15720	0
449	20240110	132400	44487400	15720	15720	15720	15720	0
450	20240110	132300	44487400	15720	15720	15720	15720	0
451	20240110	132200	44487400	15720	15720	15720	15720	0
452	20240110	132100	44487400	15720	15720	15720	15720	0
453	20240110	132000	44487400	15720	15720	15720	15720	0
454	20240110	131900	44487400	15720	15720	15720	15720	0
455	20240110	131800	44487400	15720	15720	15720	15720	0
456	20240110	131700	44487400	15720	15720	15720	15720	0
457	20240110	131600	44487400	15720	15720	15720	15720	0
458	20240110	131500	44487400	15720	15720	15720	15720	0
459	20240110	131400	44487400	15720	15720	15720	15720	0
460	20240110	131300	44487400	15720	15720	15720	15720	0
461	20240110	131200	44487400	15720	15720	15720	15720	1
462	20240110	131100	44471680	15730	15730	15730	15730	0
463	20240110	131000	44471680	15730	15730	15730	15730	0
464	20240110	130900	44471680	15730	15730	15730	15730	0
465	20240110	130800	44471680	15730	15730	15730	15730	0
466	20240110	130700	44471680	15730	15730	15730	15730	0
467	20240110	130600	44471680	15730	15730	15730	15730	0
468	20240110	130500	44471680	15730	15730	15730	15730	10
469	20240110	130400	44314380	15740	15740	15740	15740	0
470	20240110	130300	44314380	15740	15740	15740	15740	0
471	20240110	130200	44314380	15740	15740	15740	15740	0
472	20240110	130100	44314380	15740	15740	15740	15740	0
473	20240110	130000	44314380	15740	15740	15740	15740	0
474	20240110	125900	44314380	15740	15740	15740	15740	0
475	20240110	125800	44314380	15740	15740	15740	15740	0
476	20240110	125700	44314380	15740	15740	15740	15740	2
477	20240110	125600	44282900	15750	15750	15750	15750	1
478	20240110	125500	44267150	15740	15740	15740	15740	0
479	20240110	125400	44267150	15740	15740	15740	15740	101
480	20240110	125300	42677410	15740	15730	15740	15730	95
481	20240110	125200	41182710	15740	15740	15740	15740	0
482	20240110	125100	41182710	15740	15740	15740	15740	0
483	20240110	125000	41182710	15740	15740	15740	15740	0
484	20240110	124900	41182710	15740	15740	15740	15740	0
485	20240110	124800	41182710	15740	15740	15740	15740	0
486	20240110	124700	41182710	15740	15740	15740	15740	0
487	20240110	124600	41182710	15740	15740	15740	15740	0
488	20240110	124500	41182710	15740	15740	15740	15740	0
489	20240110	124400	41182710	15740	15740	15740	15740	0
490	20240110	124300	41182710	15740	15740	15740	15740	0
491	20240110	124200	41182710	15740	15740	15740	15740	0
492	20240110	124100	41182710	15740	15740	15740	15740	2
493	20240110	124000	41151230	15700	15700	15700	15700	0
494	20240110	123900	41151230	15700	15700	15700	15700	0
495	20240110	123800	41151230	15700	15700	15700	15700	0
496	20240110	123700	41151230	15700	15700	15700	15700	0
497	20240110	123600	41151230	15700	15690	15700	15690	87
498	20240110	123500	39785820	15650	15620	15650	15620	67
499	20240110	123400	38738730	15620	15620	15620	15620	0
500	20240110	123300	38738730	15620	15620	15620	15620	0
501	20240110	123200	38738730	15620	15620	15620	15620	0
502	20240110	123100	38738730	15620	15620	15620	15620	0
503	20240110	123000	38738730	15620	15620	15620	15620	0
504	20240110	122900	38738730	15620	15620	15620	15620	0
505	20240110	122800	38738730	15620	15620	15620	15620	0
506	20240110	122700	38738730	15620	15620	15620	15620	0
507	20240110	122600	38738730	15620	15620	15620	15620	0
508	20240110	122500	38738730	15620	15620	15620	15620	0
509	20240110	122400	38738730	15620	15620	15620	15620	0
510	20240110	122300	38738730	15620	15620	15620	15620	5
511	20240110	122200	38660630	15620	15620	15620	15620	0
512	20240110	122100	38660630	15620	15620	15620	15620	0
513	20240110	122000	38660630	15620	15620	15620	15620	0
514	20240110	121900	38660630	15620	15620	15620	15620	0
515	20240110	121800	38660630	15620	15620	15620	15620	0
516	20240110	121700	38660630	15620	15620	15620	15620	0
517	20240110	121600	38660630	15620	15620	15620	15620	0
518	20240110	121500	38660630	15620	15620	15620	15620	0
519	20240110	121400	38660630	15620	15620	15620	15620	0
520	20240110	121300	38660630	15620	15620	15620	15620	0
521	20240110	121200	38660630	15620	15620	15620	15620	0
522	20240110	121100	38660630	15620	15620	15620	15620	0
523	20240110	121000	38660630	15620	15620	15620	15620	0
524	20240110	120900	38660630	15620	15620	15620	15620	0
525	20240110	120800	38660630	15620	15620	15620	15620	0
526	20240110	120700	38660630	15620	15620	15620	15620	0
527	20240110	120600	38660630	15620	15620	15620	15620	0
528	20240110	120500	38660630	15620	15620	15620	15620	0
529	20240110	120400	38660630	15620	15620	15620	15620	0
530	20240110	120300	38660630	15620	15620	15620	15620	0
531	20240110	120200	38660630	15620	15620	15620	15620	0
532	20240110	120100	38660630	15620	15620	15620	15620	0
533	20240110	120000	38660630	15620	15530	15620	15530	235
534	20240110	115900	34999780	15530	15530	15530	15530	7
535	20240110	115800	34891070	15530	15530	15530	15530	0
536	20240110	115700	34891070	15530	15530	15530	15530	0
537	20240110	115600	34891070	15530	15530	15530	15530	0
538	20240110	115500	34891070	15530	15530	15530	15530	0
539	20240110	115400	34891070	15530	15530	15530	15530	0
540	20240110	115300	34891070	15530	15530	15530	15530	0
541	20240110	115200	34891070	15530	15530	15530	15530	0
542	20240110	115100	34891070	15530	15530	15530	15530	0
543	20240110	115000	34891070	15530	15530	15530	15530	0
544	20240110	114900	34891070	15530	15530	15530	15530	0
545	20240110	114800	34891070	15530	15530	15530	15530	0
546	20240110	114700	34891070	15530	15530	15530	15530	0
547	20240110	114600	34891070	15530	15530	15530	15530	0
548	20240110	114500	34891070	15530	15530	15530	15530	0
549	20240110	114400	34891070	15530	15530	15530	15530	0
550	20240110	114300	34891070	15530	15530	15530	15530	0
551	20240110	114200	34891070	15530	15530	15530	15530	0
552	20240110	114100	34891070	15530	15530	15530	15530	0
553	20240110	114000	34891070	15530	15530	15530	15530	0
554	20240110	113900	34891070	15530	15530	15530	15530	0
555	20240110	113800	34891070	15530	15530	15530	15530	0
556	20240110	113700	34891070	15530	15530	15530	15530	1
557	20240110	113600	34875540	15460	15460	15460	15460	0
558	20240110	113500	34875540	15460	15460	15460	15460	0
559	20240110	113400	34875540	15460	15460	15460	15460	0
560	20240110	113300	34875540	15460	15460	15460	15460	0
561	20240110	113200	34875540	15460	15460	15460	15460	99
562	20240110	113100	33345000	15460	15460	15460	15460	1
563	20240110	113000	33329540	15460	15460	15460	15460	0
564	20240110	112900	33329540	15460	15460	15460	15460	0
565	20240110	112800	33329540	15460	15460	15460	15460	0
566	20240110	112700	33329540	15460	15450	15460	15450	128
567	20240110	112600	31351660	15460	15470	15470	15460	472
568	20240110	112500	24053610	15570	15570	15570	15570	0
569	20240110	112400	24053610	15570	15570	15570	15570	0
570	20240110	112300	24053610	15570	15570	15570	15570	0
571	20240110	112200	24053610	15570	15570	15570	15570	0
572	20240110	112100	24053610	15570	15570	15570	15570	0
573	20240110	112000	24053610	15570	15570	15570	15570	0
574	20240110	111900	24053610	15570	15570	15570	15570	0
575	20240110	111800	24053610	15570	15570	15570	15570	0
576	20240110	111700	24053610	15570	15570	15570	15570	1
577	20240110	111600	24038040	15460	15460	15460	15460	0
578	20240110	111500	24038040	15460	15460	15460	15460	0
579	20240110	111400	24038040	15460	15460	15460	15460	0
580	20240110	111300	24038040	15460	15460	15460	15460	0
581	20240110	111200	24038040	15460	15460	15460	15460	0
582	20240110	111100	24038040	15460	15460	15460	15460	0
583	20240110	111000	24038040	15460	15460	15460	15460	0
584	20240110	110900	24038040	15460	15460	15460	15460	0
585	20240110	110800	24038040	15460	15460	15460	15460	0
586	20240110	110700	24038040	15460	15460	15460	15460	0
587	20240110	110600	24038040	15460	15460	15460	15460	0
588	20240110	110500	24038040	15460	15460	15460	15460	0
589	20240110	110400	24038040	15460	15460	15460	15460	0
590	20240110	110300	24038040	15460	15460	15460	15460	0
591	20240110	110200	24038040	15460	15460	15460	15460	0
592	20240110	110100	24038040	15460	15460	15460	15460	0
593	20240110	110000	24038040	15460	15460	15460	15460	0
594	20240110	105900	24038040	15460	15460	15460	15460	0
595	20240110	105800	24038040	15460	15500	15500	15460	58
596	20240110	105700	23141080	15500	15500	15500	15500	0
597	20240110	105600	23141080	15500	15500	15500	15500	50
598	20240110	105500	22366080	15500	15500	15500	15500	0
599	20240110	105400	22366080	15500	15530	15530	15500	300
600	20240110	105300	17715460	15530	15530	15530	15530	0
601	20240110	105200	17715460	15530	15530	15530	15530	0
602	20240110	105100	17715460	15530	15530	15530	15530	0
603	20240110	105000	17715460	15530	15530	15530	15530	0
604	20240110	104900	17715460	15530	15530	15530	15530	0
605	20240110	104800	17715460	15530	15530	15530	15530	0
606	20240110	104700	17715460	15530	15530	15530	15530	0
607	20240110	104600	17715460	15530	15530	15530	15530	0
608	20240110	104500	17715460	15530	15530	15530	15530	0
609	20240110	104400	17715460	15530	15530	15530	15530	0
610	20240110	104300	17715460	15530	15530	15530	15530	0
611	20240110	104200	17715460	15530	15530	15530	15530	0
612	20240110	104100	17715460	15530	15530	15530	15530	10
613	20240110	104000	17560160	15530	15530	15530	15530	0
614	20240110	103900	17560160	15530	15530	15530	15530	0
615	20240110	103800	17560160	15530	15530	15530	15530	0
616	20240110	103700	17560160	15530	15530	15530	15530	1
617	20240110	103600	17544630	15530	15530	15530	15530	0
618	20240110	103500	17544630	15530	15530	15530	15530	0
619	20240110	103400	17544630	15530	15530	15530	15530	35
620	20240110	103300	17001080	15460	15460	15460	15460	0
621	20240110	103200	17001080	15460	15460	15460	15460	0
622	20240110	103100	17001080	15460	15460	15460	15460	0
623	20240110	103000	17001080	15460	15460	15460	15460	0
624	20240110	102900	17001080	15460	15460	15460	15460	0
625	20240110	102800	17001080	15460	15460	15460	15460	0
626	20240110	102700	17001080	15460	15460	15460	15460	9
627	20240110	102600	16861940	15460	15480	15480	15460	130
628	20240110	102500	14850900	15550	15550	15550	15550	0
629	20240110	102400	14850900	15550	15550	15550	15550	0
630	20240110	102300	14850900	15550	15550	15550	15550	0
631	20240110	102200	14850900	15550	15550	15550	15550	0
632	20240110	102100	14850900	15550	15550	15550	15550	0
633	20240110	102000	14850900	15550	15550	15550	15550	0
634	20240110	101900	14850900	15550	15550	15550	15550	0
635	20240110	101800	14850900	15550	15550	15550	15550	0
636	20240110	101700	14850900	15550	15550	15550	15550	0
637	20240110	101600	14850900	15550	15550	15550	15550	0
638	20240110	101500	14850900	15550	15550	15550	15550	0
639	20240110	101400	14850900	15550	15550	15550	15550	5
640	20240110	101300	14773150	15460	15460	15460	15460	0
641	20240110	101200	14773150	15460	15460	15460	15460	0
642	20240110	101100	14773150	15460	15460	15460	15460	0
643	20240110	101000	14773150	15460	15460	15460	15460	0
644	20240110	100900	14773150	15460	15460	15460	15460	0
645	20240110	100800	14773150	15460	15460	15460	15460	0
646	20240110	100700	14773150	15460	15460	15460	15460	0
647	20240110	100600	14773150	15460	15460	15460	15460	0
648	20240110	100500	14773150	15460	15460	15460	15460	0
649	20240110	100400	14773150	15460	15460	15460	15460	0
650	20240110	100300	14773150	15460	15460	15460	15460	0
651	20240110	100200	14773150	15460	15460	15460	15460	0
652	20240110	100100	14773150	15460	15460	15460	15460	0
653	20240110	100000	14773150	15460	15460	15460	15460	0
654	20240110	095900	14773150	15460	15460	15460	15460	0
655	20240110	095800	14773150	15460	15460	15460	15460	0
656	20240110	095700	14773150	15460	15460	15460	15460	0
657	20240110	095600	14773150	15460	15480	15480	15460	31
658	20240110	095500	14293870	15570	15570	15570	15570	0
659	20240110	095400	14293870	15570	15570	15570	15570	0
660	20240110	095300	14293870	15570	15570	15570	15570	0
661	20240110	095200	14293870	15570	15570	15570	15570	0
662	20240110	095100	14293870	15570	15570	15570	15570	0
663	20240110	095000	14293870	15570	15570	15570	15570	0
664	20240110	094900	14293870	15570	15570	15570	15570	0
665	20240110	094800	14293870	15570	15570	15570	15570	0
666	20240110	094700	14293870	15570	15570	15570	15570	1
667	20240110	094600	14278300	15570	15570	15570	15570	0
668	20240110	094500	14278300	15570	15570	15570	15570	0
669	20240110	094400	14278300	15570	15570	15570	15570	0
670	20240110	094300	14278300	15570	15570	15570	15570	0
671	20240110	094200	14278300	15570	15570	15570	15570	0
672	20240110	094100	14278300	15570	15570	15570	15570	0
673	20240110	094000	14278300	15570	15570	15570	15570	0
674	20240110	093900	14278300	15570	15570	15570	15570	0
675	20240110	093800	14278300	15570	15570	15570	15570	0
676	20240110	093700	14278300	15570	15570	15570	15570	0
677	20240110	093600	14278300	15570	15570	15570	15570	0
678	20240110	093500	14278300	15570	15570	15570	15570	0
679	20240110	093400	14278300	15570	15570	15570	15570	0
680	20240110	093300	14278300	15570	15570	15570	15570	0
681	20240110	093200	14278300	15570	15570	15570	15570	0
682	20240110	093100	14278300	15570	15570	15570	15570	0
683	20240110	093000	14278300	15570	15570	15570	15570	0
684	20240110	092900	14278300	15570	15570	15570	15570	0
685	20240110	092800	14278300	15570	15570	15570	15570	0
686	20240110	092700	14278300	15570	15570	15570	15570	0
687	20240110	092600	14278300	15570	15570	15570	15570	0
688	20240110	092500	14278300	15570	15570	15570	15570	0
689	20240110	092400	14278300	15570	15570	15570	15570	0
690	20240110	092300	14278300	15570	15570	15570	15570	0
691	20240110	092200	14278300	15570	15570	15570	15570	0
692	20240110	092100	14278300	15570	15570	15570	15570	1
693	20240110	092000	14262730	15540	15540	15540	15540	0
694	20240110	091900	14262730	15540	15540	15540	15540	0
695	20240110	091800	14262730	15540	15540	15540	15540	0
696	20240110	091700	14262730	15540	15540	15540	15540	2
697	20240110	091600	14231650	15630	15630	15630	15630	0
698	20240110	091500	14231650	15630	15630	15630	15630	0
699	20240110	091400	14231650	15630	15630	15630	15630	0
700	20240110	091300	14231650	15630	15630	15630	15630	0
701	20240110	091200	14231650	15630	15630	15630	15630	0
702	20240110	091100	14231650	15630	15630	15630	15630	0
703	20240110	091000	14231650	15630	15630	15630	15630	0
704	20240110	090900	14231650	15630	15630	15630	15630	0
705	20240110	090800	14231650	15630	15630	15630	15630	0
706	20240110	090700	14231650	15630	15630	15630	15630	0
707	20240110	090600	14231650	15630	15630	15630	15630	0
708	20240110	090500	14231650	15630	15630	15630	15630	1
709	20240110	090400	14216020	15450	15450	15450	15450	0
710	20240110	090300	14216020	15450	15470	15470	15450	477
711	20240110	090200	6844350	15450	15450	15450	15450	0
712	20240110	090100	6844350	15450	15450	15450	15450	0
713	20240110	090000	6844350	15450	15450	15450	15450	443