KissMeData/311690/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211100	727192490	15730	15730	15730	15730	105
3	20240112	211000	727192490	15730	15730	15730	15730	0
4	20240112	210900	727192490	15730	15730	15730	15730	0
5	20240112	210800	727192490	15730	15730	15730	15730	0
6	20240112	210700	727192490	15730	15730	15730	15730	0
7	20240112	210600	727192490	15730	15730	15730	15730	0
8	20240112	210500	727192490	15730	15730	15730	15730	0
9	20240112	210400	727192490	15730	15730	15730	15730	0
10	20240112	210300	727192490	15730	15730	15730	15730	0
11	20240112	210200	727192490	15730	15730	15730	15730	0
12	20240112	210100	727192490	15730	15730	15730	15730	0
13	20240112	210000	727192490	15730	15730	15730	15730	0
14	20240112	205900	727192490	15730	15730	15730	15730	0
15	20240112	205800	727192490	15730	15730	15730	15730	0
16	20240112	205700	727192490	15730	15730	15730	15730	0
17	20240112	205600	727192490	15730	15730	15730	15730	0
18	20240112	205500	727192490	15730	15730	15730	15730	0
19	20240112	205400	727192490	15730	15730	15730	15730	0
20	20240112	205300	727192490	15730	15730	15730	15730	0
21	20240112	205200	727192490	15730	15730	15730	15730	0
22	20240112	205100	727192490	15730	15730	15730	15730	0
23	20240112	205000	727192490	15730	15730	15730	15730	0
24	20240112	204900	727192490	15730	15730	15730	15730	0
25	20240112	204800	727192490	15730	15730	15730	15730	0
26	20240112	204700	727192490	15730	15730	15730	15730	0
27	20240112	204600	727192490	15730	15730	15730	15730	0
28	20240112	204500	727192490	15730	15730	15730	15730	0
29	20240112	204400	727192490	15730	15730	15730	15730	0
30	20240112	204300	727192490	15730	15730	15730	15730	0
31	20240112	204200	727192490	15730	15730	15730	15730	0
32	20240112	204100	727192490	15730	15730	15730	15730	105
33	20240112	204000	727192490	15730	15730	15730	15730	0
34	20240112	203900	727192490	15730	15730	15730	15730	0
35	20240112	203800	727192490	15730	15730	15730	15730	0
36	20240112	203700	727192490	15730	15730	15730	15730	0
37	20240112	203600	727192490	15730	15730	15730	15730	0
38	20240112	203500	727192490	15730	15730	15730	15730	0
39	20240112	203400	727192490	15730	15730	15730	15730	0
40	20240112	203300	727192490	15730	15730	15730	15730	0
41	20240112	203200	727192490	15730	15730	15730	15730	0
42	20240112	203100	727192490	15730	15730	15730	15730	0
43	20240112	203000	727192490	15730	15730	15730	15730	0
44	20240112	202900	727192490	15730	15730	15730	15730	0
45	20240112	202800	727192490	15730	15730	15730	15730	0
46	20240112	202700	727192490	15730	15730	15730	15730	0
47	20240112	202600	727192490	15730	15730	15730	15730	0
48	20240112	202500	727192490	15730	15730	15730	15730	0
49	20240112	202400	727192490	15730	15730	15730	15730	0
50	20240112	202300	727192490	15730	15730	15730	15730	0
51	20240112	202200	727192490	15730	15730	15730	15730	0
52	20240112	202100	727192490	15730	15730	15730	15730	0
53	20240112	202000	727192490	15730	15730	15730	15730	0
54	20240112	201900	727192490	15730	15730	15730	15730	0
55	20240112	201800	727192490	15730	15730	15730	15730	0
56	20240112	201700	727192490	15730	15730	15730	15730	0
57	20240112	201600	727192490	15730	15730	15730	15730	0
58	20240112	201500	727192490	15730	15730	15730	15730	0
59	20240112	201400	727192490	15730	15730	15730	15730	0
60	20240112	201300	727192490	15730	15730	15730	15730	0
61	20240112	201200	727192490	15730	15730	15730	15730	0
62	20240112	201100	727192490	15730	15730	15730	15730	105
63	20240112	201000	727192490	15730	15730	15730	15730	0
64	20240112	200900	727192490	15730	15730	15730	15730	0
65	20240112	200800	727192490	15730	15730	15730	15730	0
66	20240112	200700	727192490	15730	15730	15730	15730	0
67	20240112	200600	727192490	15730	15730	15730	15730	0
68	20240112	200500	727192490	15730	15730	15730	15730	0
69	20240112	200400	727192490	15730	15730	15730	15730	0
70	20240112	200300	727192490	15730	15730	15730	15730	0
71	20240112	200200	727192490	15730	15730	15730	15730	0
72	20240112	200100	727192490	15730	15730	15730	15730	0
73	20240112	200000	727192490	15730	15730	15730	15730	0
74	20240112	195900	727192490	15730	15730	15730	15730	0
75	20240112	195800	727192490	15730	15730	15730	15730	0
76	20240112	195700	727192490	15730	15730	15730	15730	0
77	20240112	195600	727192490	15730	15730	15730	15730	0
78	20240112	195500	727192490	15730	15730	15730	15730	0
79	20240112	195400	727192490	15730	15730	15730	15730	0
80	20240112	195300	727192490	15730	15730	15730	15730	0
81	20240112	195200	727192490	15730	15730	15730	15730	0
82	20240112	195100	727192490	15730	15730	15730	15730	0
83	20240112	195000	727192490	15730	15730	15730	15730	0
84	20240112	194900	727192490	15730	15730	15730	15730	0
85	20240112	194800	727192490	15730	15730	15730	15730	0
86	20240112	194700	727192490	15730	15730	15730	15730	0
87	20240112	194600	727192490	15730	15730	15730	15730	0
88	20240112	194500	727192490	15730	15730	15730	15730	0
89	20240112	194400	727192490	15730	15730	15730	15730	0
90	20240112	194300	727192490	15730	15730	15730	15730	0
91	20240112	194200	727192490	15730	15730	15730	15730	0
92	20240112	194100	727192490	15730	15730	15730	15730	105
93	20240112	194000	727192490	15730	15730	15730	15730	0
94	20240112	193900	727192490	15730	15730	15730	15730	0
95	20240112	193800	727192490	15730	15730	15730	15730	0
96	20240112	193700	727192490	15730	15730	15730	15730	0
97	20240112	193600	727192490	15730	15730	15730	15730	0
98	20240112	193500	727192490	15730	15730	15730	15730	0
99	20240112	193400	727192490	15730	15730	15730	15730	0
100	20240112	193300	727192490	15730	15730	15730	15730	0
101	20240112	193200	727192490	15730	15730	15730	15730	0
102	20240112	193100	727192490	15730	15730	15730	15730	0
103	20240112	193000	727192490	15730	15730	15730	15730	0
104	20240112	192900	727192490	15730	15730	15730	15730	0
105	20240112	192800	727192490	15730	15730	15730	15730	0
106	20240112	192700	727192490	15730	15730	15730	15730	0
107	20240112	192600	727192490	15730	15730	15730	15730	0
108	20240112	192500	727192490	15730	15730	15730	15730	0
109	20240112	192400	727192490	15730	15730	15730	15730	0
110	20240112	192300	727192490	15730	15730	15730	15730	0
111	20240112	192200	727192490	15730	15730	15730	15730	0
112	20240112	192100	727192490	15730	15730	15730	15730	0
113	20240112	192000	727192490	15730	15730	15730	15730	0
114	20240112	191900	727192490	15730	15730	15730	15730	0
115	20240112	191800	727192490	15730	15730	15730	15730	0
116	20240112	191700	727192490	15730	15730	15730	15730	0
117	20240112	191600	727192490	15730	15730	15730	15730	0
118	20240112	191500	727192490	15730	15730	15730	15730	0
119	20240112	191400	727192490	15730	15730	15730	15730	0
120	20240112	191300	727192490	15730	15730	15730	15730	0
121	20240112	191200	727192490	15730	15730	15730	15730	0
122	20240112	191100	727192490	15730	15730	15730	15730	105
123	20240112	191000	727192490	15730	15730	15730	15730	0
124	20240112	190900	727192490	15730	15730	15730	15730	0
125	20240112	190800	727192490	15730	15730	15730	15730	0
126	20240112	190700	727192490	15730	15730	15730	15730	0
127	20240112	190600	727192490	15730	15730	15730	15730	0
128	20240112	190500	727192490	15730	15730	15730	15730	0
129	20240112	190400	727192490	15730	15730	15730	15730	0
130	20240112	190300	727192490	15730	15730	15730	15730	0
131	20240112	190200	727192490	15730	15730	15730	15730	0
132	20240112	190100	727192490	15730	15730	15730	15730	0
133	20240112	190000	727192490	15730	15730	15730	15730	0
134	20240112	185900	727192490	15730	15730	15730	15730	0
135	20240112	185800	727192490	15730	15730	15730	15730	0
136	20240112	185700	727192490	15730	15730	15730	15730	0
137	20240112	185600	727192490	15730	15730	15730	15730	0
138	20240112	185500	727192490	15730	15730	15730	15730	0
139	20240112	185400	727192490	15730	15730	15730	15730	0
140	20240112	185300	727192490	15730	15730	15730	15730	0
141	20240112	185200	727192490	15730	15730	15730	15730	0
142	20240112	185100	727192490	15730	15730	15730	15730	0
143	20240112	185000	727192490	15730	15730	15730	15730	0
144	20240112	184900	727192490	15730	15730	15730	15730	0
145	20240112	184800	727192490	15730	15730	15730	15730	0
146	20240112	184700	727192490	15730	15730	15730	15730	0
147	20240112	184600	727192490	15730	15730	15730	15730	0
148	20240112	184500	727192490	15730	15730	15730	15730	0
149	20240112	184400	727192490	15730	15730	15730	15730	0
150	20240112	184300	727192490	15730	15730	15730	15730	0
151	20240112	184200	727192490	15730	15730	15730	15730	0
152	20240112	184100	727192490	15730	15730	15730	15730	105
153	20240112	184000	727192490	15730	15730	15730	15730	0
154	20240112	183900	727192490	15730	15730	15730	15730	0
155	20240112	183800	727192490	15730	15730	15730	15730	0
156	20240112	183700	727192490	15730	15730	15730	15730	0
157	20240112	183600	727192490	15730	15730	15730	15730	0
158	20240112	183500	727192490	15730	15730	15730	15730	0
159	20240112	183400	727192490	15730	15730	15730	15730	0
160	20240112	183300	727192490	15730	15730	15730	15730	0
161	20240112	183200	727192490	15730	15730	15730	15730	0
162	20240112	183100	727192490	15730	15730	15730	15730	0
163	20240112	183000	727192490	15730	15730	15730	15730	0
164	20240112	182900	727192490	15730	15730	15730	15730	0
165	20240112	182800	727192490	15730	15730	15730	15730	0
166	20240112	182700	727192490	15730	15730	15730	15730	0
167	20240112	182600	727192490	15730	15730	15730	15730	0
168	20240112	182500	727192490	15730	15730	15730	15730	0
169	20240112	182400	727192490	15730	15730	15730	15730	0
170	20240112	182300	727192490	15730	15730	15730	15730	0
171	20240112	182200	727192490	15730	15730	15730	15730	0
172	20240112	182100	727192490	15730	15730	15730	15730	0
173	20240112	182000	727192490	15730	15730	15730	15730	0
174	20240112	181900	727192490	15730	15730	15730	15730	0
175	20240112	181800	727192490	15730	15730	15730	15730	0
176	20240112	181700	727192490	15730	15730	15730	15730	0
177	20240112	181600	727192490	15730	15730	15730	15730	0
178	20240112	181500	727192490	15730	15730	15730	15730	0
179	20240112	181400	727192490	15730	15730	15730	15730	0
180	20240112	181300	727192490	15730	15730	15730	15730	0
181	20240112	181200	727192490	15730	15730	15730	15730	0
182	20240112	181100	727192490	15730	15730	15730	15730	105
183	20240112	181000	727192490	15730	15730	15730	15730	0
184	20240112	180900	727192490	15730	15730	15730	15730	0
185	20240112	180800	727192490	15730	15730	15730	15730	0
186	20240112	180700	727192490	15730	15730	15730	15730	0
187	20240112	180600	727192490	15730	15730	15730	15730	0
188	20240112	180500	727192490	15730	15730	15730	15730	0
189	20240112	180400	727192490	15730	15730	15730	15730	0
190	20240112	180300	727192490	15730	15730	15730	15730	0
191	20240112	180200	727192490	15730	15730	15730	15730	0
192	20240112	180100	727192490	15730	15730	15730	15730	0
193	20240112	180000	727192490	15730	15730	15730	15730	0
194	20240112	175900	727192490	15730	15730	15730	15730	0
195	20240112	175800	727192490	15730	15730	15730	15730	0
196	20240112	175700	727192490	15730	15730	15730	15730	0
197	20240112	175600	727192490	15730	15730	15730	15730	0
198	20240112	175500	727192490	15730	15730	15730	15730	0
199	20240112	175400	727192490	15730	15730	15730	15730	0
200	20240112	175300	727192490	15730	15730	15730	15730	0
201	20240112	175200	727192490	15730	15730	15730	15730	0
202	20240112	175100	727192490	15730	15730	15730	15730	0
203	20240112	175000	727192490	15730	15730	15730	15730	0
204	20240112	174900	727192490	15730	15730	15730	15730	0
205	20240112	174800	727192490	15730	15730	15730	15730	0
206	20240112	174700	727192490	15730	15730	15730	15730	0
207	20240112	174600	727192490	15730	15730	15730	15730	0
208	20240112	174500	727192490	15730	15730	15730	15730	0
209	20240112	174400	727192490	15730	15730	15730	15730	0
210	20240112	174300	727192490	15730	15730	15730	15730	0
211	20240112	174200	727192490	15730	15730	15730	15730	0
212	20240112	174100	727192490	15730	15730	15730	15730	105
213	20240112	174000	727192490	15730	15730	15730	15730	0
214	20240112	173900	727192490	15730	15730	15730	15730	0
215	20240112	173800	727192490	15730	15730	15730	15730	0
216	20240112	173700	727192490	15730	15730	15730	15730	0
217	20240112	173600	727192490	15730	15730	15730	15730	0
218	20240112	173500	727192490	15730	15730	15730	15730	0
219	20240112	173400	727192490	15730	15730	15730	15730	0
220	20240112	173300	727192490	15730	15730	15730	15730	0
221	20240112	173200	727192490	15730	15730	15730	15730	0
222	20240112	173100	727192490	15730	15730	15730	15730	0
223	20240112	173000	727192490	15730	15730	15730	15730	0
224	20240112	172900	727192490	15730	15730	15730	15730	0
225	20240112	172800	727192490	15730	15730	15730	15730	0
226	20240112	172700	727192490	15730	15730	15730	15730	0
227	20240112	172600	727192490	15730	15730	15730	15730	0
228	20240112	172500	727192490	15730	15730	15730	15730	0
229	20240112	172400	727192490	15730	15730	15730	15730	0
230	20240112	172300	727192490	15730	15730	15730	15730	0
231	20240112	172200	727192490	15730	15730	15730	15730	0
232	20240112	172100	727192490	15730	15730	15730	15730	0
233	20240112	172000	727192490	15730	15730	15730	15730	0
234	20240112	171900	727192490	15730	15730	15730	15730	0
235	20240112	171800	727192490	15730	15730	15730	15730	0
236	20240112	171700	727192490	15730	15730	15730	15730	0
237	20240112	171600	727192490	15730	15730	15730	15730	0
238	20240112	171500	727192490	15730	15730	15730	15730	0
239	20240112	171400	727192490	15730	15730	15730	15730	0
240	20240112	171300	727192490	15730	15730	15730	15730	0
241	20240112	171200	727192490	15730	15730	15730	15730	0
242	20240112	171100	727192490	15730	15730	15730	15730	105
243	20240112	171000	727192490	15730	15730	15730	15730	0
244	20240112	170900	727192490	15730	15730	15730	15730	0
245	20240112	170800	727192490	15730	15730	15730	15730	0
246	20240112	170700	727192490	15730	15730	15730	15730	0
247	20240112	170600	727192490	15730	15730	15730	15730	0
248	20240112	170500	727192490	15730	15730	15730	15730	0
249	20240112	170400	727192490	15730	15730	15730	15730	0
250	20240112	170300	727192490	15730	15730	15730	15730	0
251	20240112	170200	727192490	15730	15730	15730	15730	0
252	20240112	170100	727192490	15730	15730	15730	15730	0
253	20240112	170000	727192490	15730	15730	15730	15730	0
254	20240112	165900	727192490	15730	15730	15730	15730	0
255	20240112	165800	727192490	15730	15730	15730	15730	0
256	20240112	165700	727192490	15730	15730	15730	15730	0
257	20240112	165600	727192490	15730	15730	15730	15730	0
258	20240112	165500	727192490	15730	15730	15730	15730	0
259	20240112	165400	727192490	15730	15730	15730	15730	0
260	20240112	165300	727192490	15730	15730	15730	15730	0
261	20240112	165200	727192490	15730	15730	15730	15730	0
262	20240112	165100	727192490	15730	15730	15730	15730	0
263	20240112	165000	727192490	15730	15730	15730	15730	0
264	20240112	164900	727192490	15730	15730	15730	15730	0
265	20240112	164800	727192490	15730	15730	15730	15730	0
266	20240112	164700	727192490	15730	15730	15730	15730	0
267	20240112	164600	727192490	15730	15730	15730	15730	0
268	20240112	164500	727192490	15730	15730	15730	15730	0
269	20240112	164400	727192490	15730	15730	15730	15730	0
270	20240112	164300	727192490	15730	15730	15730	15730	0
271	20240112	164200	727192490	15730	15730	15730	15730	0
272	20240112	164100	727192490	15730	15730	15730	15730	105
273	20240112	164000	727192490	15730	15730	15730	15730	0
274	20240112	163900	727192490	15730	15730	15730	15730	0
275	20240112	163800	727192490	15730	15730	15730	15730	0
276	20240112	163700	727192490	15730	15730	15730	15730	0
277	20240112	163600	727192490	15730	15730	15730	15730	0
278	20240112	163500	727192490	15730	15730	15730	15730	0
279	20240112	163400	727192490	15730	15730	15730	15730	0
280	20240112	163300	727192490	15730	15730	15730	15730	0
281	20240112	163200	727192490	15730	15730	15730	15730	0
282	20240112	163100	727192490	15730	15730	15730	15730	0
283	20240112	163000	727192490	15730	15730	15730	15730	0
284	20240112	162900	727192490	15730	15730	15730	15730	0
285	20240112	162800	727192490	15730	15730	15730	15730	0
286	20240112	162700	727192490	15730	15730	15730	15730	0
287	20240112	162600	727192490	15730	15730	15730	15730	0
288	20240112	162500	727192490	15730	15730	15730	15730	0
289	20240112	162400	727192490	15730	15730	15730	15730	0
290	20240112	162300	727192490	15730	15730	15730	15730	0
291	20240112	162200	727192490	15730	15730	15730	15730	0
292	20240112	162100	727192490	15730	15730	15730	15730	0
293	20240112	162000	727192490	15730	15730	15730	15730	0
294	20240112	161900	727192490	15730	15730	15730	15730	0
295	20240112	161800	727192490	15730	15730	15730	15730	0
296	20240112	161700	727192490	15730	15730	15730	15730	0
297	20240112	161600	727192490	15730	15730	15730	15730	0
298	20240112	161500	727192490	15730	15730	15730	15730	0
299	20240112	161400	727192490	15730	15730	15730	15730	0
300	20240112	161300	727192490	15730	15730	15730	15730	0
301	20240112	161200	727192490	15730	15730	15730	15730	0
302	20240112	161100	727192490	15730	15730	15730	15730	105
303	20240112	161000	727192490	15730	15730	15730	15730	0
304	20240112	160900	727192490	15730	15730	15730	15730	0
305	20240112	160800	727192490	15730	15730	15730	15730	0
306	20240112	160700	727192490	15730	15730	15730	15730	0
307	20240112	160600	727192490	15730	15730	15730	15730	0
308	20240112	160500	727192490	15730	15730	15730	15730	0
309	20240112	160400	727192490	15730	15730	15730	15730	0
310	20240112	160300	727192490	15730	15730	15730	15730	0
311	20240112	160200	727192490	15730	15730	15730	15730	0
312	20240112	160100	727192490	15730	15730	15730	15730	0
313	20240112	160000	727192490	15730	15730	15730	15730	0
314	20240112	155900	727192490	15730	15730	15730	15730	0
315	20240112	155800	727192490	15730	15730	15730	15730	0
316	20240112	155700	727192490	15730	15730	15730	15730	0
317	20240112	155600	727192490	15730	15730	15730	15730	0
318	20240112	155500	727192490	15730	15730	15730	15730	0
319	20240112	155400	727192490	15730	15730	15730	15730	0
320	20240112	155300	727192490	15730	15730	15730	15730	0
321	20240112	155200	727192490	15730	15730	15730	15730	0
322	20240112	155100	727192490	15730	15730	15730	15730	0
323	20240112	155000	727192490	15730	15730	15730	15730	0
324	20240112	154900	727192490	15730	15730	15730	15730	0
325	20240112	154800	727192490	15730	15730	15730	15730	0
326	20240112	154700	727192490	15730	15730	15730	15730	0
327	20240112	154600	727192490	15730	15730	15730	15730	0
328	20240112	154500	727192490	15730	15730	15730	15730	0
329	20240112	154400	727192490	15730	15730	15730	15730	0
330	20240112	154300	727192490	15730	15730	15730	15730	0
331	20240112	154200	727192490	15730	15730	15730	15730	0
332	20240112	154100	727192490	15730	15730	15730	15730	105
333	20240112	154000	727192490	15730	15730	15730	15730	0
334	20240112	153900	727192490	15730	15730	15730	15730	0
335	20240112	153800	727192490	15730	15730	15730	15730	0
336	20240112	153700	727192490	15730	15730	15730	15730	0
337	20240112	153600	727192490	15730	15730	15730	15730	0
338	20240112	153500	727192490	15730	15730	15730	15730	0
339	20240112	153400	727192490	15730	15730	15730	15730	0
340	20240112	153300	727192490	15730	15730	15730	15730	0
341	20240112	153200	727192490	15730	15730	15730	15730	0
342	20240112	153100	727192490	15730	15730	15730	15730	0
343	20240112	153000	727192490	15730	15730	15730	15730	105
344	20240112	152900	725540840	15710	15710	15710	15710	0
345	20240112	152800	725540840	15710	15710	15710	15710	0
346	20240112	152700	725540840	15710	15710	15710	15710	0
347	20240112	152600	725540840	15710	15710	15710	15710	0
348	20240112	152500	725540840	15710	15710	15710	15710	0
349	20240112	152400	725540840	15710	15710	15710	15710	0
350	20240112	152300	725540840	15710	15710	15710	15710	0
351	20240112	152200	725540840	15710	15710	15710	15710	0
352	20240112	152100	725540840	15710	15710	15710	15710	0
353	20240112	152000	725540840	15710	15710	15710	15710	0
354	20240112	151900	725540840	15710	15730	15730	15710	27
355	20240112	151800	725116330	15710	15700	15710	15700	44
356	20240112	151700	724425170	15700	15700	15700	15700	11
357	20240112	151600	724252470	15700	15700	15700	15700	64
358	20240112	151500	723247670	15710	15710	15710	15710	0
359	20240112	151400	723247670	15710	15710	15710	15710	29
360	20240112	151300	722792080	15710	15710	15710	15710	12
361	20240112	151200	722603560	15730	15730	15730	15730	0
362	20240112	151100	722603560	15730	15730	15730	15730	30
363	20240112	151000	722131660	15730	15730	15730	15730	1
364	20240112	150900	722115930	15730	15730	15730	15730	0
365	20240112	150800	722115930	15730	15730	15730	15730	0
366	20240112	150700	722115930	15730	15730	15730	15730	0
367	20240112	150600	722115930	15730	15730	15730	15730	3
368	20240112	150500	722068740	15730	15730	15730	15730	0
369	20240112	150400	722068740	15730	15730	15730	15730	10
370	20240112	150300	721911440	15730	15730	15730	15730	0
371	20240112	150200	721911440	15730	15730	15730	15730	0
372	20240112	150100	721911440	15730	15700	15730	15700	2
373	20240112	150000	721880010	15730	15730	15730	15730	1
374	20240112	145900	721864280	15730	15730	15730	15730	0
375	20240112	145800	721864280	15730	15730	15730	15730	11
376	20240112	145700	721691250	15700	15690	15700	15690	250
377	20240112	145600	717767150	15680	15680	15680	15680	0
378	20240112	145500	717767150	15680	15680	15680	15680	24
379	20240112	145400	717390830	15680	15650	15680	15650	3
380	20240112	145300	717343850	15650	15650	15650	15650	9662
381	20240112	145200	566133550	15650	15650	15650	15590	13146
382	20240112	145100	360505620	15660	15660	15660	15660	10
383	20240112	145000	360349020	15660	15660	15660	15660	1
384	20240112	144900	360333360	15660	15670	15670	15660	214
385	20240112	144800	356981910	15660	15660	15660	15660	8
386	20240112	144700	356856630	15660	15660	15660	15660	0
387	20240112	144600	356856630	15660	15660	15660	15660	0
388	20240112	144500	356856630	15660	15660	15660	15660	1
389	20240112	144400	356840970	15650	15650	15650	15650	0
390	20240112	144300	356840970	15650	15650	15650	15650	0
391	20240112	144200	356840970	15650	15650	15650	15650	137
392	20240112	144100	354696920	15650	15650	15650	15650	0
393	20240112	144000	354696920	15650	15640	15650	15640	236
394	20240112	143900	351004880	15640	15650	15650	15640	3
395	20240112	143800	350957950	15690	15690	15690	15690	11
396	20240112	143700	350785360	15690	15690	15690	15690	0
397	20240112	143600	350785360	15690	15690	15690	15690	0
398	20240112	143500	350785360	15690	15690	15690	15690	0
399	20240112	143400	350785360	15690	15690	15690	15690	30
400	20240112	143300	350314660	15690	15690	15690	15690	0
401	20240112	143200	350314660	15690	15690	15690	15690	1
402	20240112	143100	350298970	15640	15640	15640	15640	0
403	20240112	143000	350298970	15640	15640	15640	15640	0
404	20240112	142900	350298970	15640	15640	15640	15640	0
405	20240112	142800	350298970	15640	15640	15640	15640	0
406	20240112	142700	350298970	15640	15640	15640	15640	0
407	20240112	142600	350298970	15640	15640	15640	15640	0
408	20240112	142500	350298970	15640	15640	15640	15640	1
409	20240112	142400	350283330	15640	15640	15640	15640	0
410	20240112	142300	350283330	15640	15660	15660	15640	120
411	20240112	142200	348405940	15660	15660	15660	15660	0
412	20240112	142100	348405940	15660	15660	15660	15660	1
413	20240112	142000	348390280	15690	15690	15690	15690	0
414	20240112	141900	348390280	15690	15690	15690	15690	0
415	20240112	141800	348390280	15690	15690	15690	15690	0
416	20240112	141700	348390280	15690	15690	15690	15690	0
417	20240112	141600	348390280	15690	15690	15690	15690	1
418	20240112	141500	348374590	15650	15650	15650	15650	140
419	20240112	141400	346183590	15660	15660	15660	15660	101
420	20240112	141300	344601930	15660	15670	15670	15660	107
421	20240112	141200	342926270	15660	15660	15660	15660	0
422	20240112	141100	342926270	15660	15670	15670	15660	20
423	20240112	141000	342613040	15720	15720	15720	15720	0
424	20240112	140900	342613040	15720	15720	15720	15720	14
425	20240112	140800	342392960	15720	15720	15720	15720	1
426	20240112	140700	342377240	15720	15720	15720	15720	30
427	20240112	140600	341905640	15640	15640	15640	15640	0
428	20240112	140500	341905640	15640	15640	15640	15640	0
429	20240112	140400	341905640	15640	15640	15640	15640	0
430	20240112	140300	341905640	15640	15640	15640	15640	0
431	20240112	140200	341905640	15640	15640	15640	15640	0
432	20240112	140100	341905640	15640	15640	15640	15640	0
433	20240112	140000	341905640	15640	15640	15640	15640	0
434	20240112	135900	341905640	15640	15640	15640	15640	0
435	20240112	135800	341905640	15640	15640	15640	15640	0
436	20240112	135700	341905640	15640	15640	15640	15640	0
437	20240112	135600	341905640	15640	15640	15640	15640	0
438	20240112	135500	341905640	15640	15640	15640	15640	0
439	20240112	135400	341905640	15640	15640	15640	15640	0
440	20240112	135300	341905640	15640	15640	15640	15640	0
441	20240112	135200	341905640	15640	15640	15640	15640	0
442	20240112	135100	341905640	15640	15640	15640	15640	0
443	20240112	135000	341905640	15640	15640	15640	15640	40
444	20240112	134900	341280040	15640	15660	15760	15640	1127
445	20240112	134800	323642710	15660	15670	15670	15660	498
446	20240112	134700	315841290	15700	15670	15700	15670	4
447	20240112	134600	315778520	15670	15670	15670	15670	0
448	20240112	134500	315778520	15670	15670	15670	15670	0
449	20240112	134400	315778520	15670	15670	15670	15670	0
450	20240112	134300	315778520	15670	15670	15670	15670	0
451	20240112	134200	315778520	15670	15670	15670	15670	0
452	20240112	134100	315778520	15670	15770	15770	15670	3589
453	20240112	134000	259332330	15770	15770	15770	15770	0
454	20240112	133900	259332330	15770	15770	15770	15770	0
455	20240112	133800	259332330	15770	15770	15770	15770	0
456	20240112	133700	259332330	15770	15770	15770	15770	241
457	20240112	133600	255531760	15780	15780	15780	15780	135
458	20240112	133500	253401460	15770	15770	15770	15770	0
459	20240112	133400	253401460	15770	15770	15770	15770	0
460	20240112	133300	253401460	15770	15770	15770	15770	20
461	20240112	133200	253086060	15770	15770	15770	15770	210
462	20240112	133100	249774360	15770	15770	15770	15770	0
463	20240112	133000	249774360	15770	15770	15770	15770	0
464	20240112	132900	249774360	15770	15780	15780	15770	230
465	20240112	132800	246146340	15780	15780	15780	15780	0
466	20240112	132700	246146340	15780	15790	15790	15780	297
467	20240112	132600	241457550	15790	15790	15790	15790	0
468	20240112	132500	241457550	15790	15790	15790	15790	0
469	20240112	132400	241457550	15790	15790	15790	15790	0
470	20240112	132300	241457550	15790	15790	15790	15790	0
471	20240112	132200	241457550	15790	15790	15790	15790	0
472	20240112	132100	241457550	15790	15790	15790	15790	0
473	20240112	132000	241457550	15790	15790	15790	15790	0
474	20240112	131900	241457550	15790	15790	15790	15790	58
475	20240112	131800	240541730	15790	15790	15790	15790	0
476	20240112	131700	240541730	15790	15790	15790	15790	0
477	20240112	131600	240541730	15790	15790	15790	15790	0
478	20240112	131500	240541730	15790	15790	15790	15790	0
479	20240112	131400	240541730	15790	15790	15790	15790	0
480	20240112	131300	240541730	15790	15790	15790	15790	0
481	20240112	131200	240541730	15790	15790	15790	15790	0
482	20240112	131100	240541730	15790	15790	15790	15790	0
483	20240112	131000	240541730	15790	15790	15790	15790	0
484	20240112	130900	240541730	15790	15790	15790	15790	0
485	20240112	130800	240541730	15790	15790	15790	15790	53
486	20240112	130700	239704860	15790	15790	15790	15790	129
487	20240112	130600	237667950	15790	15810	15810	15790	1258
488	20240112	130500	217790180	15810	15810	15810	15810	155
489	20240112	130400	215339630	15820	15820	15820	15820	10
490	20240112	130300	215181430	15820	15820	15820	15820	0
491	20240112	130200	215181430	15820	15820	15820	15820	0
492	20240112	130100	215181430	15820	15820	15820	15820	0
493	20240112	130000	215181430	15820	15820	15820	15820	0
494	20240112	125900	215181430	15820	15820	15820	15820	12
495	20240112	125800	214991590	15810	15810	15810	15810	0
496	20240112	125700	214991590	15810	15810	15810	15810	0
497	20240112	125600	214991590	15810	15810	15810	15810	0
498	20240112	125500	214991590	15810	15810	15810	15810	0
499	20240112	125400	214991590	15810	15810	15810	15810	0
500	20240112	125300	214991590	15810	15810	15810	15810	0
501	20240112	125200	214991590	15810	15830	15830	15810	1681
502	20240112	125100	188397340	15830	15830	15830	15830	0
503	20240112	125000	188397340	15830	15830	15830	15830	0
504	20240112	124900	188397340	15830	15830	15830	15830	0
505	20240112	124800	188397340	15830	15830	15830	15830	0
506	20240112	124700	188397340	15830	15830	15830	15830	0
507	20240112	124600	188397340	15830	15830	15830	15830	0
508	20240112	124500	188397340	15830	15830	15830	15830	28
509	20240112	124400	187954100	15820	15820	15820	15820	0
510	20240112	124300	187954100	15820	15820	15820	15820	0
511	20240112	124200	187954100	15820	15820	15820	15820	0
512	20240112	124100	187954100	15820	15820	15820	15820	0
513	20240112	124000	187954100	15820	15820	15820	15820	0
514	20240112	123900	187954100	15820	15820	15820	15820	0
515	20240112	123800	187954100	15820	15820	15820	15820	0
516	20240112	123700	187954100	15820	15820	15820	15820	0
517	20240112	123600	187954100	15820	15820	15820	15820	44
518	20240112	123500	187258020	15820	15830	15830	15820	36
519	20240112	123400	186688440	15830	15830	15830	15830	0
520	20240112	123300	186688440	15830	15830	15830	15830	0
521	20240112	123200	186688440	15830	15830	15830	15830	0
522	20240112	123100	186688440	15830	15830	15830	15830	4
523	20240112	123000	186625120	15830	15830	15830	15830	1
524	20240112	122900	186609290	15820	15820	15820	15820	0
525	20240112	122800	186609290	15820	15820	15820	15820	0
526	20240112	122700	186609290	15820	15820	15820	15820	0
527	20240112	122600	186609290	15820	15820	15820	15820	0
528	20240112	122500	186609290	15820	15820	15820	15820	0
529	20240112	122400	186609290	15820	15820	15820	15820	0
530	20240112	122300	186609290	15820	15820	15820	15820	0
531	20240112	122200	186609290	15820	15820	15820	15820	1
532	20240112	122100	186593470	15820	15860	15860	15820	320
533	20240112	122000	181524090	15870	15870	15870	15870	74
534	20240112	121900	180349710	15870	15870	15870	15870	0
535	20240112	121800	180349710	15870	15870	15870	15870	0
536	20240112	121700	180349710	15870	15870	15870	15870	0
537	20240112	121600	180349710	15870	15870	15870	15870	1
538	20240112	121500	180333840	15860	15860	15860	15860	0
539	20240112	121400	180333840	15860	15860	15860	15860	0
540	20240112	121300	180333840	15860	15860	15860	15860	0
541	20240112	121200	180333840	15860	15860	15860	15860	0
542	20240112	121100	180333840	15860	15860	15860	15860	0
543	20240112	121000	180333840	15860	15860	15860	15860	0
544	20240112	120900	180333840	15860	15860	15860	15860	0
545	20240112	120800	180333840	15860	15860	15860	15860	0
546	20240112	120700	180333840	15860	15860	15860	15860	0
547	20240112	120600	180333840	15860	15860	15860	15860	0
548	20240112	120500	180333840	15860	15860	15860	15860	0
549	20240112	120400	180333840	15860	15860	15860	15860	0
550	20240112	120300	180333840	15860	15860	15860	15860	0
551	20240112	120200	180333840	15860	15860	15860	15860	30
552	20240112	120100	179858040	15860	15860	15860	15860	68
553	20240112	120000	178779560	15870	15870	15870	15870	0
554	20240112	115900	178779560	15870	15870	15870	15870	0
555	20240112	115800	178779560	15870	15870	15870	15870	0
556	20240112	115700	178779560	15870	15870	15870	15870	1
557	20240112	115600	178763690	15870	15870	15870	15870	0
558	20240112	115500	178763690	15870	15870	15870	15870	0
559	20240112	115400	178763690	15870	15870	15870	15870	0
560	20240112	115300	178763690	15870	15870	15870	15870	0
561	20240112	115200	178763690	15870	15870	15870	15870	0
562	20240112	115100	178763690	15870	15870	15870	15870	0
563	20240112	115000	178763690	15870	15870	15870	15870	0
564	20240112	114900	178763690	15870	15870	15870	15870	142
565	20240112	114800	176510150	15900	15900	15900	15900	0
566	20240112	114700	176510150	15900	15900	15900	15900	0
567	20240112	114600	176510150	15900	15900	15900	15900	0
568	20240112	114500	176510150	15900	15900	15900	15900	0
569	20240112	114400	176510150	15900	15900	15900	15900	0
570	20240112	114300	176510150	15900	15900	15900	15900	0
571	20240112	114200	176510150	15900	15900	15900	15900	0
572	20240112	114100	176510150	15900	15900	15900	15900	10
573	20240112	114000	176351150	15900	15900	15900	15900	0
574	20240112	113900	176351150	15900	15900	15900	15900	0
575	20240112	113800	176351150	15900	15900	15900	15900	0
576	20240112	113700	176351150	15900	15900	15900	15900	0
577	20240112	113600	176351150	15900	15900	15900	15900	0
578	20240112	113500	176351150	15900	15900	15900	15900	0
579	20240112	113400	176351150	15900	15900	15900	15900	0
580	20240112	113300	176351150	15900	15900	15900	15900	0
581	20240112	113200	176351150	15900	15900	15900	15900	0
582	20240112	113100	176351150	15900	15900	15900	15900	0
583	20240112	113000	176351150	15900	15900	15900	15900	0
584	20240112	112900	176351150	15900	15900	15900	15900	0
585	20240112	112800	176351150	15900	15900	15900	15900	0
586	20240112	112700	176351150	15900	15900	15900	15900	0
587	20240112	112600	176351150	15900	15900	15900	15900	0
588	20240112	112500	176351150	15900	15900	15900	15900	10
589	20240112	112400	176192150	15900	15900	15900	15900	1
590	20240112	112300	176176250	15900	15870	15900	15870	2
591	20240112	112200	176144480	15890	15890	15890	15890	50
592	20240112	112100	175349980	15890	15890	15890	15890	8
593	20240112	112000	175222860	15890	15890	15890	15890	43
594	20240112	111900	174539590	15890	15890	15890	15890	0
595	20240112	111800	174539590	15890	15890	15890	15890	0
596	20240112	111700	174539590	15890	15890	15890	15890	1
597	20240112	111600	174523700	15890	15890	15890	15890	3
598	20240112	111500	174476030	15890	15890	15890	15890	0
599	20240112	111400	174476030	15890	15890	15890	15890	0
600	20240112	111300	174476030	15890	15890	15890	15890	0
601	20240112	111200	174476030	15890	15890	15890	15890	0
602	20240112	111100	174476030	15890	15890	15890	15890	0
603	20240112	111000	174476030	15890	15890	15890	15890	0
604	20240112	110900	174476030	15890	15890	15890	15890	1
605	20240112	110800	174460140	15880	15880	15880	15880	0
606	20240112	110700	174460140	15880	15880	15880	15880	10
607	20240112	110600	174301340	15890	15890	15890	15890	0
608	20240112	110500	174301340	15890	15890	15890	15890	0
609	20240112	110400	174301340	15890	15890	15890	15890	0
610	20240112	110300	174301340	15890	15870	15890	15870	2
611	20240112	110200	174269580	15890	15890	15890	15890	0
612	20240112	110100	174269580	15890	15890	15890	15890	0
613	20240112	110000	174269580	15890	15890	15890	15890	0
614	20240112	105900	174269580	15890	15890	15890	15890	0
615	20240112	105800	174269580	15890	15890	15890	15890	0
616	20240112	105700	174269580	15890	15860	15890	15860	11
617	20240112	105600	174095090	15890	15890	15890	15890	2
618	20240112	105500	174063310	15890	15890	15890	15890	0
619	20240112	105400	174063310	15890	15890	15890	15890	1
620	20240112	105300	174047420	15880	15880	15880	15880	0
621	20240112	105200	174047420	15880	15880	15880	15880	0
622	20240112	105100	174047420	15880	15830	15880	15830	53
623	20240112	105000	173207450	15850	15850	15850	15850	0
624	20240112	104900	173207450	15850	15850	15850	15850	0
625	20240112	104800	173207450	15850	15850	15850	15850	0
626	20240112	104700	173207450	15850	15850	15850	15850	0
627	20240112	104600	173207450	15850	15820	15850	15810	639
628	20240112	104500	163104050	15810	15810	15810	15810	0
629	20240112	104400	163104050	15810	15810	15810	15810	0
630	20240112	104300	163104050	15810	15810	15810	15810	0
631	20240112	104200	163104050	15810	15810	15810	15810	0
632	20240112	104100	163104050	15810	15810	15810	15810	0
633	20240112	104000	163104050	15810	15810	15810	15810	0
634	20240112	103900	163104050	15810	15810	15810	15810	1
635	20240112	103800	163088240	15790	15790	15790	15790	0
636	20240112	103700	163088240	15790	15840	15840	15790	1505
637	20240112	103600	139300830	15840	15840	15840	15840	5
638	20240112	103500	139221630	15820	15820	15820	15820	0
639	20240112	103400	139221630	15820	15820	15820	15820	0
640	20240112	103300	139221630	15820	15820	15820	15820	61
641	20240112	103200	138256610	15810	15810	15810	15810	0
642	20240112	103100	138256610	15810	15820	15820	15810	80
643	20240112	103000	136991510	15820	15830	15830	15820	303
644	20240112	102900	132197980	15820	15820	15820	15820	0
645	20240112	102800	132197980	15820	15820	15820	15820	0
646	20240112	102700	132197980	15820	15820	15820	15820	0
647	20240112	102600	132197980	15820	15820	15820	15820	0
648	20240112	102500	132197980	15820	15820	15820	15820	0
649	20240112	102400	132197980	15820	15820	15820	15820	0
650	20240112	102300	132197980	15820	15820	15820	15820	0
651	20240112	102200	132197980	15820	15820	15820	15820	1
652	20240112	102100	132182160	15820	15820	15820	15820	0
653	20240112	102000	132182160	15820	15820	15820	15820	0
654	20240112	101900	132182160	15820	15820	15820	15820	0
655	20240112	101800	132182160	15820	15820	15820	15820	0
656	20240112	101700	132182160	15820	15820	15820	15820	0
657	20240112	101600	132182160	15820	15820	15820	15820	0
658	20240112	101500	132182160	15820	15820	15820	15820	0
659	20240112	101400	132182160	15820	15820	15820	15820	1
660	20240112	101300	132166340	15820	15820	15820	15820	1
661	20240112	101200	132150520	15840	15840	15840	15840	0
662	20240112	101100	132150520	15840	15840	15840	15840	0
663	20240112	101000	132150520	15840	15840	15840	15840	0
664	20240112	100900	132150520	15840	15840	15840	15840	0
665	20240112	100800	132150520	15840	15840	15840	15840	0
666	20240112	100700	132150520	15840	15840	15840	15840	0
667	20240112	100600	132150520	15840	15810	15840	15810	31
668	20240112	100500	131660380	15810	15810	15810	15810	1
669	20240112	100400	131644570	15850	15850	15850	15850	0
670	20240112	100300	131644570	15850	15840	15850	15840	25
671	20240112	100200	131248350	15840	15840	15840	15840	1
672	20240112	100100	131232510	15800	15800	15800	15800	0
673	20240112	100000	131232510	15800	15800	15800	15800	0
674	20240112	095900	131232510	15800	15830	15830	15800	772
675	20240112	095800	119032030	15840	15810	15840	15810	108
676	20240112	095700	117322600	15820	15820	15820	15820	70
677	20240112	095600	116215200	15820	15820	15820	15820	13
678	20240112	095500	116009540	15820	15820	15820	15820	13
679	20240112	095400	115803880	15820	15840	15840	15820	1242
680	20240112	095300	96144950	15850	15870	15870	15850	553
681	20240112	095200	87373480	15880	15880	15880	15880	77
682	20240112	095100	86150720	15900	15900	15900	15900	0
683	20240112	095000	86150720	15900	15900	15900	15900	1
684	20240112	094900	86134820	15910	15910	15910	15910	0
685	20240112	094800	86134820	15910	15910	15910	15910	0
686	20240112	094700	86134820	15910	15910	15910	15910	1
687	20240112	094600	86118910	15910	15910	15910	15910	0
688	20240112	094500	86118910	15910	15910	15910	15910	0
689	20240112	094400	86118910	15910	15870	15910	15870	317
690	20240112	094300	81088040	15850	15850	15850	15850	1
691	20240112	094200	81072190	15840	15840	15840	15840	12
692	20240112	094100	80882110	15910	15910	15910	15910	0
693	20240112	094000	80882110	15910	15910	15910	15910	0
694	20240112	093900	80882110	15910	15910	15910	15910	11
695	20240112	093800	80707100	15840	15840	15840	15840	19
696	20240112	093700	80406140	15910	15910	15910	15910	5
697	20240112	093600	80326590	15910	15910	15910	15910	0
698	20240112	093500	80326590	15910	15910	15910	15910	0
699	20240112	093400	80326590	15910	15910	15910	15910	0
700	20240112	093300	80326590	15910	15910	15910	15910	3
701	20240112	093200	80278860	15830	15830	15830	15830	0
702	20240112	093100	80278860	15830	15830	15830	15830	2
703	20240112	093000	80247200	15820	15820	15820	15820	0
704	20240112	092900	80247200	15820	15830	15830	15820	93
705	20240112	092800	78775160	15830	15830	15830	15830	2
706	20240112	092700	78743500	15810	15830	15830	15800	906
707	20240112	092600	64415110	15830	15830	15830	15830	0
708	20240112	092500	64415110	15830	15860	15860	15830	208
709	20240112	092400	61116530	15860	15860	15860	15860	0
710	20240112	092300	61116530	15860	15850	15860	15840	957
711	20240112	092200	45949020	15860	15860	15860	15860	50
712	20240112	092100	45156020	15860	15860	15860	15860	0
713	20240112	092000	45156020	15860	15860	15860	15860	0
714	20240112	091900	45156020	15860	15860	15860	15860	94
715	20240112	091800	43665180	15860	15860	15860	15860	43
716	20240112	091700	42983200	15860	15860	15860	15860	0
717	20240112	091600	42983200	15860	15860	15860	15860	0
718	20240112	091500	42983200	15860	15860	15860	15860	0
719	20240112	091400	42983200	15860	15860	15860	15860	0
720	20240112	091300	42983200	15860	15860	15860	15860	0
721	20240112	091200	42983200	15860	15860	15860	15860	157
722	20240112	091100	40493180	15840	15840	15840	15840	0
723	20240112	091000	40493180	15840	15860	15860	15840	216
724	20240112	090900	37069700	15850	15950	15950	15850	1245
725	20240112	090800	17256670	15950	15980	15980	15950	743
726	20240112	090700	5388750	15990	15990	15990	15990	0
727	20240112	090600	5388750	15990	15990	15990	15990	5
728	20240112	090500	5308800	16000	16000	16000	16000	9
729	20240112	090400	5164800	16000	16000	16000	16000	101
730	20240112	090300	3548800	16110	16110	16110	16110	0
731	20240112	090200	3548800	16110	16110	16110	16110	50
732	20240112	090100	2743300	16130	16130	16130	16130	50
733	20240112	090000	1936800	16140	16140	16140	16140	120