KissMeData/293480/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210500	667474330	14100	14100	14100	14100	1454
3	20240112	210400	667474330	14100	14100	14100	14100	0
4	20240112	210300	667474330	14100	14100	14100	14100	0
5	20240112	210200	667474330	14100	14100	14100	14100	0
6	20240112	210100	667474330	14100	14100	14100	14100	0
7	20240112	210000	667474330	14100	14100	14100	14100	0
8	20240112	205900	667474330	14100	14100	14100	14100	0
9	20240112	205800	667474330	14100	14100	14100	14100	0
10	20240112	205700	667474330	14100	14100	14100	14100	0
11	20240112	205600	667474330	14100	14100	14100	14100	0
12	20240112	205500	667474330	14100	14100	14100	14100	0
13	20240112	205400	667474330	14100	14100	14100	14100	0
14	20240112	205300	667474330	14100	14100	14100	14100	0
15	20240112	205200	667474330	14100	14100	14100	14100	0
16	20240112	205100	667474330	14100	14100	14100	14100	0
17	20240112	205000	667474330	14100	14100	14100	14100	0
18	20240112	204900	667474330	14100	14100	14100	14100	0
19	20240112	204800	667474330	14100	14100	14100	14100	0
20	20240112	204700	667474330	14100	14100	14100	14100	0
21	20240112	204600	667474330	14100	14100	14100	14100	0
22	20240112	204500	667474330	14100	14100	14100	14100	0
23	20240112	204400	667474330	14100	14100	14100	14100	0
24	20240112	204300	667474330	14100	14100	14100	14100	0
25	20240112	204200	667474330	14100	14100	14100	14100	0
26	20240112	204100	667474330	14100	14100	14100	14100	0
27	20240112	204000	667474330	14100	14100	14100	14100	0
28	20240112	203900	667474330	14100	14100	14100	14100	0
29	20240112	203800	667474330	14100	14100	14100	14100	0
30	20240112	203700	667474330	14100	14100	14100	14100	0
31	20240112	203600	667474330	14100	14100	14100	14100	0
32	20240112	203500	667474330	14100	14100	14100	14100	1454
33	20240112	203400	667474330	14100	14100	14100	14100	0
34	20240112	203300	667474330	14100	14100	14100	14100	0
35	20240112	203200	667474330	14100	14100	14100	14100	0
36	20240112	203100	667474330	14100	14100	14100	14100	0
37	20240112	203000	667474330	14100	14100	14100	14100	0
38	20240112	202900	667474330	14100	14100	14100	14100	0
39	20240112	202800	667474330	14100	14100	14100	14100	0
40	20240112	202700	667474330	14100	14100	14100	14100	0
41	20240112	202600	667474330	14100	14100	14100	14100	0
42	20240112	202500	667474330	14100	14100	14100	14100	0
43	20240112	202400	667474330	14100	14100	14100	14100	0
44	20240112	202300	667474330	14100	14100	14100	14100	0
45	20240112	202200	667474330	14100	14100	14100	14100	0
46	20240112	202100	667474330	14100	14100	14100	14100	0
47	20240112	202000	667474330	14100	14100	14100	14100	0
48	20240112	201900	667474330	14100	14100	14100	14100	0
49	20240112	201800	667474330	14100	14100	14100	14100	0
50	20240112	201700	667474330	14100	14100	14100	14100	0
51	20240112	201600	667474330	14100	14100	14100	14100	0
52	20240112	201500	667474330	14100	14100	14100	14100	0
53	20240112	201400	667474330	14100	14100	14100	14100	0
54	20240112	201300	667474330	14100	14100	14100	14100	0
55	20240112	201200	667474330	14100	14100	14100	14100	0
56	20240112	201100	667474330	14100	14100	14100	14100	0
57	20240112	201000	667474330	14100	14100	14100	14100	0
58	20240112	200900	667474330	14100	14100	14100	14100	0
59	20240112	200800	667474330	14100	14100	14100	14100	0
60	20240112	200700	667474330	14100	14100	14100	14100	0
61	20240112	200600	667474330	14100	14100	14100	14100	0
62	20240112	200500	667474330	14100	14100	14100	14100	1454
63	20240112	200400	667474330	14100	14100	14100	14100	0
64	20240112	200300	667474330	14100	14100	14100	14100	0
65	20240112	200200	667474330	14100	14100	14100	14100	0
66	20240112	200100	667474330	14100	14100	14100	14100	0
67	20240112	200000	667474330	14100	14100	14100	14100	0
68	20240112	195900	667474330	14100	14100	14100	14100	0
69	20240112	195800	667474330	14100	14100	14100	14100	0
70	20240112	195700	667474330	14100	14100	14100	14100	0
71	20240112	195600	667474330	14100	14100	14100	14100	0
72	20240112	195500	667474330	14100	14100	14100	14100	0
73	20240112	195400	667474330	14100	14100	14100	14100	0
74	20240112	195300	667474330	14100	14100	14100	14100	0
75	20240112	195200	667474330	14100	14100	14100	14100	0
76	20240112	195100	667474330	14100	14100	14100	14100	0
77	20240112	195000	667474330	14100	14100	14100	14100	0
78	20240112	194900	667474330	14100	14100	14100	14100	0
79	20240112	194800	667474330	14100	14100	14100	14100	0
80	20240112	194700	667474330	14100	14100	14100	14100	0
81	20240112	194600	667474330	14100	14100	14100	14100	0
82	20240112	194500	667474330	14100	14100	14100	14100	0
83	20240112	194400	667474330	14100	14100	14100	14100	0
84	20240112	194300	667474330	14100	14100	14100	14100	0
85	20240112	194200	667474330	14100	14100	14100	14100	0
86	20240112	194100	667474330	14100	14100	14100	14100	0
87	20240112	194000	667474330	14100	14100	14100	14100	0
88	20240112	193900	667474330	14100	14100	14100	14100	0
89	20240112	193800	667474330	14100	14100	14100	14100	0
90	20240112	193700	667474330	14100	14100	14100	14100	0
91	20240112	193600	667474330	14100	14100	14100	14100	0
92	20240112	193500	667474330	14100	14100	14100	14100	1454
93	20240112	193400	667474330	14100	14100	14100	14100	0
94	20240112	193300	667474330	14100	14100	14100	14100	0
95	20240112	193200	667474330	14100	14100	14100	14100	0
96	20240112	193100	667474330	14100	14100	14100	14100	0
97	20240112	193000	667474330	14100	14100	14100	14100	0
98	20240112	192900	667474330	14100	14100	14100	14100	0
99	20240112	192800	667474330	14100	14100	14100	14100	0
100	20240112	192700	667474330	14100	14100	14100	14100	0
101	20240112	192600	667474330	14100	14100	14100	14100	0
102	20240112	192500	667474330	14100	14100	14100	14100	0
103	20240112	192400	667474330	14100	14100	14100	14100	0
104	20240112	192300	667474330	14100	14100	14100	14100	0
105	20240112	192200	667474330	14100	14100	14100	14100	0
106	20240112	192100	667474330	14100	14100	14100	14100	0
107	20240112	192000	667474330	14100	14100	14100	14100	0
108	20240112	191900	667474330	14100	14100	14100	14100	0
109	20240112	191800	667474330	14100	14100	14100	14100	0
110	20240112	191700	667474330	14100	14100	14100	14100	0
111	20240112	191600	667474330	14100	14100	14100	14100	0
112	20240112	191500	667474330	14100	14100	14100	14100	0
113	20240112	191400	667474330	14100	14100	14100	14100	0
114	20240112	191300	667474330	14100	14100	14100	14100	0
115	20240112	191200	667474330	14100	14100	14100	14100	0
116	20240112	191100	667474330	14100	14100	14100	14100	0
117	20240112	191000	667474330	14100	14100	14100	14100	0
118	20240112	190900	667474330	14100	14100	14100	14100	0
119	20240112	190800	667474330	14100	14100	14100	14100	0
120	20240112	190700	667474330	14100	14100	14100	14100	0
121	20240112	190600	667474330	14100	14100	14100	14100	0
122	20240112	190500	667474330	14100	14100	14100	14100	1454
123	20240112	190400	667474330	14100	14100	14100	14100	0
124	20240112	190300	667474330	14100	14100	14100	14100	0
125	20240112	190200	667474330	14100	14100	14100	14100	0
126	20240112	190100	667474330	14100	14100	14100	14100	0
127	20240112	190000	667474330	14100	14100	14100	14100	0
128	20240112	185900	667474330	14100	14100	14100	14100	0
129	20240112	185800	667474330	14100	14100	14100	14100	0
130	20240112	185700	667474330	14100	14100	14100	14100	0
131	20240112	185600	667474330	14100	14100	14100	14100	0
132	20240112	185500	667474330	14100	14100	14100	14100	0
133	20240112	185400	667474330	14100	14100	14100	14100	0
134	20240112	185300	667474330	14100	14100	14100	14100	0
135	20240112	185200	667474330	14100	14100	14100	14100	0
136	20240112	185100	667474330	14100	14100	14100	14100	0
137	20240112	185000	667474330	14100	14100	14100	14100	0
138	20240112	184900	667474330	14100	14100	14100	14100	0
139	20240112	184800	667474330	14100	14100	14100	14100	0
140	20240112	184700	667474330	14100	14100	14100	14100	0
141	20240112	184600	667474330	14100	14100	14100	14100	0
142	20240112	184500	667474330	14100	14100	14100	14100	0
143	20240112	184400	667474330	14100	14100	14100	14100	0
144	20240112	184300	667474330	14100	14100	14100	14100	0
145	20240112	184200	667474330	14100	14100	14100	14100	0
146	20240112	184100	667474330	14100	14100	14100	14100	0
147	20240112	184000	667474330	14100	14100	14100	14100	0
148	20240112	183900	667474330	14100	14100	14100	14100	0
149	20240112	183800	667474330	14100	14100	14100	14100	0
150	20240112	183700	667474330	14100	14100	14100	14100	0
151	20240112	183600	667474330	14100	14100	14100	14100	0
152	20240112	183500	667474330	14100	14100	14100	14100	1454
153	20240112	183400	667474330	14100	14100	14100	14100	0
154	20240112	183300	667474330	14100	14100	14100	14100	0
155	20240112	183200	667474330	14100	14100	14100	14100	0
156	20240112	183100	667474330	14100	14100	14100	14100	0
157	20240112	183000	667474330	14100	14100	14100	14100	0
158	20240112	182900	667474330	14100	14100	14100	14100	0
159	20240112	182800	667474330	14100	14100	14100	14100	0
160	20240112	182700	667474330	14100	14100	14100	14100	0
161	20240112	182600	667474330	14100	14100	14100	14100	0
162	20240112	182500	667474330	14100	14100	14100	14100	0
163	20240112	182400	667474330	14100	14100	14100	14100	0
164	20240112	182300	667474330	14100	14100	14100	14100	0
165	20240112	182200	667474330	14100	14100	14100	14100	0
166	20240112	182100	667474330	14100	14100	14100	14100	0
167	20240112	182000	667474330	14100	14100	14100	14100	0
168	20240112	181900	667474330	14100	14100	14100	14100	0
169	20240112	181800	667474330	14100	14100	14100	14100	0
170	20240112	181700	667474330	14100	14100	14100	14100	0
171	20240112	181600	667474330	14100	14100	14100	14100	0
172	20240112	181500	667474330	14100	14100	14100	14100	0
173	20240112	181400	667474330	14100	14100	14100	14100	0
174	20240112	181300	667474330	14100	14100	14100	14100	0
175	20240112	181200	667474330	14100	14100	14100	14100	0
176	20240112	181100	667474330	14100	14100	14100	14100	0
177	20240112	181000	667474330	14100	14100	14100	14100	0
178	20240112	180900	667474330	14100	14100	14100	14100	0
179	20240112	180800	667474330	14100	14100	14100	14100	0
180	20240112	180700	667474330	14100	14100	14100	14100	0
181	20240112	180600	667474330	14100	14100	14100	14100	0
182	20240112	180500	667474330	14100	14100	14100	14100	1454
183	20240112	180400	667474330	14100	14100	14100	14100	0
184	20240112	180300	667474330	14100	14100	14100	14100	0
185	20240112	180200	667474330	14100	14100	14100	14100	0
186	20240112	180100	667474330	14100	14100	14100	14100	0
187	20240112	180000	667474330	14100	14100	14100	14100	0
188	20240112	175900	667474330	14100	14100	14100	14100	0
189	20240112	175800	667474330	14100	14100	14100	14100	0
190	20240112	175700	667474330	14100	14100	14100	14100	0
191	20240112	175600	667474330	14100	14100	14100	14100	0
192	20240112	175500	667474330	14100	14100	14100	14100	0
193	20240112	175400	667474330	14100	14100	14100	14100	0
194	20240112	175300	667474330	14100	14100	14100	14100	0
195	20240112	175200	667474330	14100	14100	14100	14100	0
196	20240112	175100	667474330	14100	14100	14100	14100	0
197	20240112	175000	667474330	14100	14100	14100	14100	0
198	20240112	174900	667474330	14100	14100	14100	14100	0
199	20240112	174800	667474330	14100	14100	14100	14100	0
200	20240112	174700	667474330	14100	14100	14100	14100	0
201	20240112	174600	667474330	14100	14100	14100	14100	0
202	20240112	174500	667474330	14100	14100	14100	14100	0
203	20240112	174400	667474330	14100	14100	14100	14100	0
204	20240112	174300	667474330	14100	14100	14100	14100	0
205	20240112	174200	667474330	14100	14100	14100	14100	0
206	20240112	174100	667474330	14100	14100	14100	14100	0
207	20240112	174000	667474330	14100	14100	14100	14100	0
208	20240112	173900	667474330	14100	14100	14100	14100	0
209	20240112	173800	667474330	14100	14100	14100	14100	0
210	20240112	173700	667474330	14100	14100	14100	14100	0
211	20240112	173600	667474330	14100	14100	14100	14100	0
212	20240112	173500	667474330	14100	14100	14100	14100	1454
213	20240112	173400	667474330	14100	14100	14100	14100	0
214	20240112	173300	667474330	14100	14100	14100	14100	0
215	20240112	173200	667474330	14100	14100	14100	14100	0
216	20240112	173100	667474330	14100	14100	14100	14100	0
217	20240112	173000	667474330	14100	14100	14100	14100	0
218	20240112	172900	667474330	14100	14100	14100	14100	0
219	20240112	172800	667474330	14100	14100	14100	14100	0
220	20240112	172700	667474330	14100	14100	14100	14100	0
221	20240112	172600	667474330	14100	14100	14100	14100	0
222	20240112	172500	667474330	14100	14100	14100	14100	0
223	20240112	172400	667474330	14100	14100	14100	14100	0
224	20240112	172300	667474330	14100	14100	14100	14100	0
225	20240112	172200	667474330	14100	14100	14100	14100	0
226	20240112	172100	667474330	14100	14100	14100	14100	0
227	20240112	172000	667474330	14100	14100	14100	14100	0
228	20240112	171900	667474330	14100	14100	14100	14100	0
229	20240112	171800	667474330	14100	14100	14100	14100	0
230	20240112	171700	667474330	14100	14100	14100	14100	0
231	20240112	171600	667474330	14100	14100	14100	14100	0
232	20240112	171500	667474330	14100	14100	14100	14100	0
233	20240112	171400	667474330	14100	14100	14100	14100	0
234	20240112	171300	667474330	14100	14100	14100	14100	0
235	20240112	171200	667474330	14100	14100	14100	14100	0
236	20240112	171100	667474330	14100	14100	14100	14100	0
237	20240112	171000	667474330	14100	14100	14100	14100	0
238	20240112	170900	667474330	14100	14100	14100	14100	0
239	20240112	170800	667474330	14100	14100	14100	14100	0
240	20240112	170700	667474330	14100	14100	14100	14100	0
241	20240112	170600	667474330	14100	14100	14100	14100	0
242	20240112	170500	667474330	14100	14100	14100	14100	1454
243	20240112	170400	667474330	14100	14100	14100	14100	0
244	20240112	170300	667474330	14100	14100	14100	14100	0
245	20240112	170200	667474330	14100	14100	14100	14100	0
246	20240112	170100	667474330	14100	14100	14100	14100	0
247	20240112	170000	667474330	14100	14100	14100	14100	0
248	20240112	165900	667474330	14100	14100	14100	14100	0
249	20240112	165800	667474330	14100	14100	14100	14100	0
250	20240112	165700	667474330	14100	14100	14100	14100	0
251	20240112	165600	667474330	14100	14100	14100	14100	0
252	20240112	165500	667474330	14100	14100	14100	14100	0
253	20240112	165400	667474330	14100	14100	14100	14100	0
254	20240112	165300	667474330	14100	14100	14100	14100	0
255	20240112	165200	667474330	14100	14100	14100	14100	0
256	20240112	165100	667474330	14100	14100	14100	14100	0
257	20240112	165000	667474330	14100	14100	14100	14100	0
258	20240112	164900	667474330	14100	14100	14100	14100	0
259	20240112	164800	667474330	14100	14100	14100	14100	0
260	20240112	164700	667474330	14100	14100	14100	14100	0
261	20240112	164600	667474330	14100	14100	14100	14100	0
262	20240112	164500	667474330	14100	14100	14100	14100	0
263	20240112	164400	667474330	14100	14100	14100	14100	0
264	20240112	164300	667474330	14100	14100	14100	14100	0
265	20240112	164200	667474330	14100	14100	14100	14100	0
266	20240112	164100	667474330	14100	14100	14100	14100	0
267	20240112	164000	667474330	14100	14100	14100	14100	0
268	20240112	163900	667474330	14100	14100	14100	14100	0
269	20240112	163800	667474330	14100	14100	14100	14100	0
270	20240112	163700	667474330	14100	14100	14100	14100	0
271	20240112	163600	667474330	14100	14100	14100	14100	0
272	20240112	163500	667474330	14100	14100	14100	14100	1454
273	20240112	163400	667474330	14100	14100	14100	14100	0
274	20240112	163300	667474330	14100	14100	14100	14100	0
275	20240112	163200	667474330	14100	14100	14100	14100	0
276	20240112	163100	667474330	14100	14100	14100	14100	0
277	20240112	163000	667474330	14100	14100	14100	14100	0
278	20240112	162900	667474330	14100	14100	14100	14100	0
279	20240112	162800	667474330	14100	14100	14100	14100	0
280	20240112	162700	667474330	14100	14100	14100	14100	0
281	20240112	162600	667474330	14100	14100	14100	14100	0
282	20240112	162500	667474330	14100	14100	14100	14100	0
283	20240112	162400	667474330	14100	14100	14100	14100	0
284	20240112	162300	667474330	14100	14100	14100	14100	0
285	20240112	162200	667474330	14100	14100	14100	14100	0
286	20240112	162100	667474330	14100	14100	14100	14100	0
287	20240112	162000	667474330	14100	14100	14100	14100	0
288	20240112	161900	667474330	14100	14100	14100	14100	0
289	20240112	161800	667474330	14100	14100	14100	14100	0
290	20240112	161700	667474330	14100	14100	14100	14100	0
291	20240112	161600	667474330	14100	14100	14100	14100	0
292	20240112	161500	667474330	14100	14100	14100	14100	0
293	20240112	161400	667474330	14100	14100	14100	14100	0
294	20240112	161300	667474330	14100	14100	14100	14100	0
295	20240112	161200	667474330	14100	14100	14100	14100	0
296	20240112	161100	667474330	14100	14100	14100	14100	0
297	20240112	161000	667474330	14100	14100	14100	14100	0
298	20240112	160900	667474330	14100	14100	14100	14100	0
299	20240112	160800	667474330	14100	14100	14100	14100	0
300	20240112	160700	667474330	14100	14100	14100	14100	0
301	20240112	160600	667474330	14100	14100	14100	14100	0
302	20240112	160500	667474330	14100	14100	14100	14100	1454
303	20240112	160400	667474330	14100	14100	14100	14100	0
304	20240112	160300	667474330	14100	14100	14100	14100	0
305	20240112	160200	667474330	14100	14100	14100	14100	0
306	20240112	160100	667474330	14100	14100	14100	14100	0
307	20240112	160000	667474330	14100	14100	14100	14100	0
308	20240112	155900	667474330	14100	14100	14100	14100	0
309	20240112	155800	667474330	14100	14100	14100	14100	0
310	20240112	155700	667474330	14100	14100	14100	14100	0
311	20240112	155600	667474330	14100	14100	14100	14100	0
312	20240112	155500	667474330	14100	14100	14100	14100	0
313	20240112	155400	667474330	14100	14100	14100	14100	0
314	20240112	155300	667474330	14100	14100	14100	14100	0
315	20240112	155200	667474330	14100	14100	14100	14100	0
316	20240112	155100	667474330	14100	14100	14100	14100	0
317	20240112	155000	667474330	14100	14100	14100	14100	0
318	20240112	154900	667474330	14100	14100	14100	14100	0
319	20240112	154800	667474330	14100	14100	14100	14100	0
320	20240112	154700	667474330	14100	14100	14100	14100	0
321	20240112	154600	667474330	14100	14100	14100	14100	0
322	20240112	154500	667474330	14100	14100	14100	14100	0
323	20240112	154400	667474330	14100	14100	14100	14100	0
324	20240112	154300	667474330	14100	14100	14100	14100	0
325	20240112	154200	667474330	14100	14100	14100	14100	0
326	20240112	154100	667474330	14100	14100	14100	14100	0
327	20240112	154000	667474330	14100	14100	14100	14100	0
328	20240112	153900	667474330	14100	14100	14100	14100	0
329	20240112	153800	667474330	14100	14100	14100	14100	0
330	20240112	153700	667474330	14100	14100	14100	14100	0
331	20240112	153600	667474330	14100	14100	14100	14100	0
332	20240112	153500	667474330	14100	14100	14100	14100	1454
333	20240112	153400	667474330	14100	14100	14100	14100	0
334	20240112	153300	667474330	14100	14100	14100	14100	0
335	20240112	153200	667474330	14100	14100	14100	14100	0
336	20240112	153100	667474330	14100	14100	14100	14100	0
337	20240112	153000	667474330	14100	14100	14100	14100	1454
338	20240112	152900	646972930	14060	14060	14060	14060	0
339	20240112	152800	646972930	14060	14060	14060	14060	0
340	20240112	152700	646972930	14060	14060	14060	14060	0
341	20240112	152600	646972930	14060	14060	14060	14060	0
342	20240112	152500	646972930	14060	14060	14060	14060	0
343	20240112	152400	646972930	14060	14060	14060	14060	0
344	20240112	152300	646972930	14060	14060	14060	14060	0
345	20240112	152200	646972930	14060	14060	14060	14060	0
346	20240112	152100	646972930	14060	14060	14060	14060	0
347	20240112	152000	646972930	14060	14060	14060	14060	0
348	20240112	151900	646972930	14060	14060	14060	14060	110
349	20240112	151800	645426330	14060	14060	14060	14060	0
350	20240112	151700	645426330	14060	14050	14060	14040	277
351	20240112	151600	641536730	14070	14070	14070	14070	0
352	20240112	151500	641536730	14070	14070	14070	14070	15
353	20240112	151400	641325680	14050	14050	14050	14050	1
354	20240112	151300	641311630	14060	14060	14060	14060	0
355	20240112	151200	641311630	14060	14060	14060	14060	0
356	20240112	151100	641311630	14060	14060	14060	14060	2
357	20240112	151000	641283510	14070	14070	14070	14070	5
358	20240112	150900	641213160	14080	14080	14080	14080	0
359	20240112	150800	641213160	14080	14080	14080	14080	0
360	20240112	150700	641213160	14080	14080	14080	14080	0
361	20240112	150600	641213160	14080	14080	14080	14080	1
362	20240112	150500	641199080	14060	14020	14060	14020	710
363	20240112	150400	631230670	14040	14040	14040	14040	12
364	20240112	150300	631062190	14040	14040	14040	14040	13
365	20240112	150200	630879670	14040	14040	14040	14040	3
366	20240112	150100	630837550	14050	14050	14050	14050	0
367	20240112	150000	630837550	14050	14050	14050	14050	0
368	20240112	145900	630837550	14050	14050	14050	14050	0
369	20240112	145800	630837550	14050	14050	14050	14050	0
370	20240112	145700	630837550	14050	14050	14050	14050	12
371	20240112	145600	630668950	14050	14050	14050	14050	1
372	20240112	145500	630654900	14050	14050	14050	14050	1
373	20240112	145400	630640850	14020	14020	14020	14020	150
374	20240112	145300	628537850	14050	14050	14050	14050	0
375	20240112	145200	628537850	14050	14050	14050	14050	4
376	20240112	145100	628481650	14050	14050	14050	14050	0
377	20240112	145000	628481650	14050	14050	14050	14050	16
378	20240112	144900	628256850	14050	14050	14050	14050	0
379	20240112	144800	628256850	14050	14050	14050	14050	0
380	20240112	144700	628256850	14050	14050	14050	14050	0
381	20240112	144600	628256850	14050	14050	14050	14050	0
382	20240112	144500	628256850	14050	14050	14050	14050	5
383	20240112	144400	628186600	14040	14030	14040	14030	600
384	20240112	144300	619767600	14030	14040	14040	14030	333
385	20240112	144200	615095000	14040	14040	14040	14040	0
386	20240112	144100	615095000	14040	14040	14040	14040	570
387	20240112	144000	607092200	14080	14080	14080	14080	0
388	20240112	143900	607092200	14080	14080	14080	14080	0
389	20240112	143800	607092200	14080	14080	14080	14080	0
390	20240112	143700	607092200	14080	14080	14080	14080	0
391	20240112	143600	607092200	14080	14080	14080	14080	0
392	20240112	143500	607092200	14080	14080	14080	14080	0
393	20240112	143400	607092200	14080	14080	14080	14080	0
394	20240112	143300	607092200	14080	14080	14080	14080	12
395	20240112	143200	606923240	14080	14080	14080	14080	0
396	20240112	143100	606923240	14080	14080	14080	14080	0
397	20240112	143000	606923240	14080	14080	14080	14080	1
398	20240112	142900	606909160	14040	14040	14040	14040	10
399	20240112	142800	606768760	14080	14040	14080	14040	286
400	20240112	142700	602753280	14040	14040	14040	14040	0
401	20240112	142600	602753280	14040	14040	14040	14040	1
402	20240112	142500	602739240	14020	14020	14020	14020	500
403	20240112	142400	595729240	14010	14010	14010	14010	0
404	20240112	142300	595729240	14010	14010	14010	14010	5
405	20240112	142200	595659190	14020	14020	14020	14020	9
406	20240112	142100	595533010	14010	14010	14010	14010	0
407	20240112	142000	595533010	14010	14010	14010	14010	10
408	20240112	141900	595392910	14020	14020	14020	14020	0
409	20240112	141800	595392910	14020	14020	14020	14020	0
410	20240112	141700	595392910	14020	14040	14040	14020	2
411	20240112	141600	595364850	14020	14020	14040	14020	21
412	20240112	141500	595070410	14020	14020	14020	14020	0
413	20240112	141400	595070410	14020	14020	14020	14020	0
414	20240112	141300	595070410	14020	14020	14020	14020	0
415	20240112	141200	595070410	14020	14020	14020	14020	6
416	20240112	141100	594986290	14010	14040	14040	14010	619
417	20240112	141000	586305550	14020	14020	14020	14020	15
418	20240112	140900	586095250	14010	14020	14020	14010	410
419	20240112	140800	580350950	14010	14010	14010	14010	5
420	20240112	140700	580280900	14050	14020	14050	14020	587
421	20240112	140600	572034060	14020	14040	14090	14020	133
422	20240112	140500	570168600	14040	14040	14040	14040	0
423	20240112	140400	570168600	14040	14040	14040	14040	0
424	20240112	140300	570168600	14040	14040	14040	14040	0
425	20240112	140200	570168600	14040	14040	14040	14040	10
426	20240112	140100	570028200	14040	14040	14040	14040	0
427	20240112	140000	570028200	14040	14040	14040	14040	0
428	20240112	135900	570028200	14040	14040	14040	14040	1
429	20240112	135800	570014160	14040	14040	14040	14040	0
430	20240112	135700	570014160	14040	14040	14040	14040	0
431	20240112	135600	570014160	14040	14040	14040	14040	5
432	20240112	135500	569943960	14030	14020	14030	14020	97
433	20240112	135400	568583060	14020	14020	14020	14020	30
434	20240112	135300	568162460	14020	14020	14020	14020	49
435	20240112	135200	567475480	14020	14020	14020	14020	10
436	20240112	135100	567335280	13990	13990	13990	13990	0
437	20240112	135000	567335280	13990	13990	13990	13990	1
438	20240112	134900	567321290	14020	14020	14020	14020	0
439	20240112	134800	567321290	14020	14020	14020	14020	0
440	20240112	134700	567321290	14020	14020	14020	14020	0
441	20240112	134600	567321290	14020	14020	14020	14020	0
442	20240112	134500	567321290	14020	14020	14020	14020	0
443	20240112	134400	567321290	14020	14020	14020	14020	0
444	20240112	134300	567321290	14020	14020	14020	14020	0
445	20240112	134200	567321290	14020	14020	14020	14020	0
446	20240112	134100	567321290	14020	14020	14020	14020	3
447	20240112	134000	567279230	14020	14020	14020	14020	0
448	20240112	133900	567279230	14020	14020	14020	14020	0
449	20240112	133800	567279230	14020	14020	14020	14020	0
450	20240112	133700	567279230	14020	14020	14020	14020	0
451	20240112	133600	567279230	14020	14020	14020	14020	0
452	20240112	133500	567279230	14020	14020	14020	14020	1
453	20240112	133400	567265210	14000	14000	14000	14000	0
454	20240112	133300	567265210	14000	14000	14000	14000	387
455	20240112	133200	561847210	13970	13970	13970	13970	503
456	20240112	133100	554820300	14000	14000	14000	14000	11
457	20240112	133000	554666300	14000	14000	14000	14000	439
458	20240112	132900	548520300	14000	13980	14000	13980	389
459	20240112	132800	543082060	14000	13950	14000	13950	157
460	20240112	132700	540891860	13960	13950	13960	13950	885
461	20240112	132600	528540010	13960	13960	13960	13960	0
462	20240112	132500	528540010	13960	13960	13960	13960	0
463	20240112	132400	528540010	13960	13960	13960	13960	140
464	20240112	132300	526585610	13980	13980	13980	13980	574
465	20240112	132200	518561090	14000	13990	14000	13960	3084
466	20240112	132100	475418040	14000	14000	14000	14000	10
467	20240112	132000	475278040	14000	14000	14000	14000	0
468	20240112	131900	475278040	14000	14000	14000	14000	357
469	20240112	131800	470280040	14000	14000	14000	14000	10
470	20240112	131700	470140040	14010	14010	14010	14010	0
471	20240112	131600	470140040	14010	14010	14010	14010	0
472	20240112	131500	470140040	14010	14010	14010	14010	0
473	20240112	131400	470140040	14010	14010	14010	14010	0
474	20240112	131300	470140040	14010	14000	14010	14000	501
475	20240112	131200	463121040	14000	13990	14000	13990	325
476	20240112	131100	458571930	14000	14000	14000	13990	1355
477	20240112	131000	439606790	14020	14010	14020	14010	749
478	20240112	130900	429112530	14010	14010	14010	14010	110
479	20240112	130800	427571430	14010	14010	14010	14010	376
480	20240112	130700	422303670	14010	14010	14010	14010	10
481	20240112	130600	422163570	14000	14010	14010	14000	507
482	20240112	130500	415062500	14010	14010	14010	14010	1
483	20240112	130400	415048490	14010	14010	14010	14010	583
484	20240112	130300	406880660	14010	14010	14010	14010	0
485	20240112	130200	406880660	14010	14030	14030	14010	699
486	20240112	130100	397086640	14040	14040	14040	14040	0
487	20240112	130000	397086640	14040	14040	14040	14040	13
488	20240112	125900	396904120	14050	14050	14050	14050	0
489	20240112	125800	396904120	14050	14050	14050	14050	0
490	20240112	125700	396904120	14050	14050	14050	14050	0
491	20240112	125600	396904120	14050	14050	14050	14050	1
492	20240112	125500	396890070	14050	14050	14050	14050	42
493	20240112	125400	396299970	14020	14020	14020	14020	0
494	20240112	125300	396299970	14020	14020	14020	14020	0
495	20240112	125200	396299970	14020	14020	14020	14020	0
496	20240112	125100	396299970	14020	14020	14020	14020	0
497	20240112	125000	396299970	14020	14020	14020	14020	0
498	20240112	124900	396299970	14020	14020	14020	14020	145
499	20240112	124800	394267070	14050	14050	14050	14050	0
500	20240112	124700	394267070	14050	14050	14050	14050	0
501	20240112	124600	394267070	14050	14050	14050	14050	0
502	20240112	124500	394267070	14050	14050	14050	14050	0
503	20240112	124400	394267070	14050	14050	14050	14050	0
504	20240112	124300	394267070	14050	14030	14050	14030	177
505	20240112	124200	391783740	14050	14050	14050	14030	10
506	20240112	124100	391643400	14050	14020	14050	14020	6
507	20240112	124000	391559250	14010	14040	14040	14010	590
508	20240112	123900	383275890	14010	14010	14010	14010	1
509	20240112	123800	383261880	14000	14010	14040	14000	906
510	20240112	123700	370569700	14010	14030	14090	14010	1238
511	20240112	123600	353211890	14030	14030	14090	14030	170
512	20240112	123500	350826730	14030	14050	14050	14030	73
513	20240112	123400	349802360	14050	14040	14050	14030	719
514	20240112	123300	339713800	14050	14060	14060	14050	970
515	20240112	123200	326083300	14090	14090	14090	14090	0
516	20240112	123100	326083300	14090	14090	14090	14090	0
517	20240112	123000	326083300	14090	14090	14090	14090	0
518	20240112	122900	326083300	14090	14090	14090	14090	0
519	20240112	122800	326083300	14090	14090	14090	14090	0
520	20240112	122700	326083300	14090	14090	14090	14090	0
521	20240112	122600	326083300	14090	14090	14090	14090	0
522	20240112	122500	326083300	14090	14090	14090	14090	0
523	20240112	122400	326083300	14090	14090	14090	14090	0
524	20240112	122300	326083300	14090	14090	14090	14090	0
525	20240112	122200	326083300	14090	14080	14090	14080	6
526	20240112	122100	325998810	14070	14070	14070	14070	31
527	20240112	122000	325562640	14090	14080	14090	14080	23
528	20240112	121900	325238780	14090	14090	14090	14090	0
529	20240112	121800	325238780	14090	14090	14090	14090	0
530	20240112	121700	325238780	14090	14090	14090	14090	0
531	20240112	121600	325238780	14090	14090	14090	14090	0
532	20240112	121500	325238780	14090	14090	14090	14090	4
533	20240112	121400	325182420	14100	14100	14100	14100	1
534	20240112	121300	325168320	14090	14090	14090	14090	9
535	20240112	121200	325041510	14100	14100	14100	14100	0
536	20240112	121100	325041510	14100	14100	14100	14100	0
537	20240112	121000	325041510	14100	14100	14100	14100	0
538	20240112	120900	325041510	14100	14100	14100	14100	0
539	20240112	120800	325041510	14100	14100	14100	14100	2
540	20240112	120700	325013310	14100	14100	14100	14100	0
541	20240112	120600	325013310	14100	14100	14100	14100	0
542	20240112	120500	325013310	14100	14100	14100	14100	0
543	20240112	120400	325013310	14100	14100	14100	14100	0
544	20240112	120300	325013310	14100	14100	14100	14100	0
545	20240112	120200	325013310	14100	14070	14100	14070	22
546	20240112	120100	324703740	14100	14100	14100	14100	7
547	20240112	120000	324605040	14100	14090	14100	14090	202
548	20240112	115900	321758850	14090	14090	14090	14090	0
549	20240112	115800	321758850	14090	14090	14090	14090	0
550	20240112	115700	321758850	14090	14090	14090	14090	0
551	20240112	115600	321758850	14090	14090	14090	14090	6
552	20240112	115500	321674310	14090	14090	14090	14090	14
553	20240112	115400	321477050	14070	14070	14070	14070	0
554	20240112	115300	321477050	14070	14070	14070	14070	10
555	20240112	115200	321336350	14090	14090	14090	14090	0
556	20240112	115100	321336350	14090	14090	14090	14090	49
557	20240112	115000	320645940	14090	14090	14090	14090	1
558	20240112	114900	320631850	14090	14090	14090	14090	0
559	20240112	114800	320631850	14090	14090	14090	14090	0
560	20240112	114700	320631850	14090	14090	14090	14090	0
561	20240112	114600	320631850	14090	14090	14090	14090	0
562	20240112	114500	320631850	14090	14090	14090	14090	9
563	20240112	114400	320505040	14090	14090	14090	14090	0
564	20240112	114300	320505040	14090	14090	14090	14090	0
565	20240112	114200	320505040	14090	14090	14090	14090	14
566	20240112	114100	320307780	14090	14090	14090	14090	1
567	20240112	114000	320293690	14090	14090	14090	14090	0
568	20240112	113900	320293690	14090	14090	14090	14090	0
569	20240112	113800	320293690	14090	14090	14090	14090	0
570	20240112	113700	320293690	14090	14090	14090	14090	0
571	20240112	113600	320293690	14090	14090	14090	14090	0
572	20240112	113500	320293690	14090	14090	14090	14090	0
573	20240112	113400	320293690	14090	14090	14090	14090	2
574	20240112	113300	320265510	14090	14090	14090	14090	0
575	20240112	113200	320265510	14090	14090	14090	14090	0
576	20240112	113100	320265510	14090	14090	14090	14090	1
577	20240112	113000	320251420	14090	14090	14090	14090	0
578	20240112	112900	320251420	14090	14090	14090	14090	0
579	20240112	112800	320251420	14090	14090	14090	14090	0
580	20240112	112700	320251420	14090	14090	14090	14090	0
581	20240112	112600	320251420	14090	14090	14090	14090	1
582	20240112	112500	320237330	14070	14070	14070	14070	54
583	20240112	112400	319477550	14090	14090	14090	14090	0
584	20240112	112300	319477550	14090	14090	14090	14090	0
585	20240112	112200	319477550	14090	14090	14090	14090	0
586	20240112	112100	319477550	14090	14090	14090	14090	0
587	20240112	112000	319477550	14090	14090	14090	14090	0
588	20240112	111900	319477550	14090	14090	14090	14090	0
589	20240112	111800	319477550	14090	14090	14090	14090	1
590	20240112	111700	319463460	14090	14090	14090	14090	0
591	20240112	111600	319463460	14090	14090	14090	14090	0
592	20240112	111500	319463460	14090	14090	14090	14090	0
593	20240112	111400	319463460	14090	14090	14090	14090	0
594	20240112	111300	319463460	14090	14090	14090	14090	1
595	20240112	111200	319449370	14090	14090	14090	14090	0
596	20240112	111100	319449370	14090	14090	14090	14090	0
597	20240112	111000	319449370	14090	14090	14090	14090	0
598	20240112	110900	319449370	14090	14060	14090	14050	74
599	20240112	110800	318409280	14090	14090	14090	14090	7
600	20240112	110700	318310650	14090	14090	14090	14090	0
601	20240112	110600	318310650	14090	14090	14090	14090	0
602	20240112	110500	318310650	14090	14090	14090	14090	0
603	20240112	110400	318310650	14090	14090	14090	14090	9
604	20240112	110300	318183840	14090	14090	14090	14090	2
605	20240112	110200	318155660	14050	14050	14050	14050	353
606	20240112	110100	313196010	14050	14050	14050	14050	1
607	20240112	110000	313181960	14050	14050	14050	14050	0
608	20240112	105900	313181960	14050	14030	14050	14030	2
609	20240112	105800	313153880	14050	14050	14050	14050	108
610	20240112	105700	311636480	14050	14050	14050	14050	10
611	20240112	105600	311495980	14040	14040	14040	14040	166
612	20240112	105500	309165340	14040	14050	14050	14040	299
613	20240112	105400	304966180	14050	14050	14050	14050	33
614	20240112	105300	304502530	14060	14050	14090	14050	113
615	20240112	105200	302914830	14040	14060	14060	14040	274
616	20240112	105100	299064110	14060	14080	14090	14040	3016
617	20240112	105000	256708690	14090	14090	14090	14090	0
618	20240112	104900	256708690	14090	14070	14090	14070	128
619	20240112	104800	254907660	14070	14070	14070	14070	0
620	20240112	104700	254907660	14070	14070	14070	14070	0
621	20240112	104600	254907660	14070	14070	14070	14070	1
622	20240112	104500	254893590	14060	14080	14080	14060	220
623	20240112	104400	251800190	14080	14080	14080	14080	0
624	20240112	104300	251800190	14080	14080	14080	14080	0
625	20240112	104200	251800190	14080	14080	14080	14080	0
626	20240112	104100	251800190	14080	14080	14080	14080	0
627	20240112	104000	251800190	14080	14080	14080	14080	21
628	20240112	103900	251504510	14080	14080	14080	14080	0
629	20240112	103800	251504510	14080	14080	14080	14080	0
630	20240112	103700	251504510	14080	14080	14080	14080	2
631	20240112	103600	251476350	14060	14050	14060	14050	43
632	20240112	103500	250871820	14070	14070	14070	14070	4
633	20240112	103400	250815540	14090	14070	14090	14070	23
634	20240112	103300	250491790	14080	14070	14080	14070	293
635	20240112	103200	246369220	14070	14070	14070	14070	2
636	20240112	103100	246341080	14060	14060	14060	14060	0
637	20240112	103000	246341080	14060	14060	14060	14060	0
638	20240112	102900	246341080	14060	14060	14060	14060	128
639	20240112	102800	244541400	14050	14050	14050	14050	0
640	20240112	102700	244541400	14050	14050	14050	14040	151
641	20240112	102600	242420940	14050	14050	14050	14050	0
642	20240112	102500	242420940	14050	14050	14050	14050	0
643	20240112	102400	242420940	14050	14050	14050	14050	0
644	20240112	102300	242420940	14050	14050	14050	14050	35
645	20240112	102200	241929190	14050	14060	14060	14050	7
646	20240112	102100	241830790	14060	14060	14060	14060	1
647	20240112	102000	241816730	14050	14060	14060	14050	297
648	20240112	101900	237643280	14060	14060	14060	14060	5
649	20240112	101800	237572980	14070	14070	14070	14070	0
650	20240112	101700	237572980	14070	14070	14070	14070	0
651	20240112	101600	237572980	14070	14070	14070	14070	0
652	20240112	101500	237572980	14070	14070	14070	14070	0
653	20240112	101400	237572980	14070	14070	14070	14070	0
654	20240112	101300	237572980	14070	14070	14070	14070	0
655	20240112	101200	237572980	14070	14070	14070	14070	1
656	20240112	101100	237558910	14060	14060	14060	14060	10
657	20240112	101000	237418310	14060	14060	14060	14060	0
658	20240112	100900	237418310	14060	14060	14060	14060	0
659	20240112	100800	237418310	14060	14060	14060	14060	0
660	20240112	100700	237418310	14060	14060	14060	14060	1
661	20240112	100600	237404250	14070	14070	14070	14070	0
662	20240112	100500	237404250	14070	14070	14070	14070	0
663	20240112	100400	237404250	14070	14050	14070	14050	355
664	20240112	100300	232416480	14050	14050	14050	14050	165
665	20240112	100200	230098230	14050	14080	14080	14050	101
666	20240112	100100	228679150	14080	14060	14080	14050	1160
667	20240112	100000	212379940	14080	14080	14080	14080	0
668	20240112	095900	212379940	14080	14050	14080	14050	281
669	20240112	095800	208431860	14050	14060	14060	14050	382
670	20240112	095700	203063240	14090	14090	14090	14090	1
671	20240112	095600	203049150	14070	14070	14070	14070	0
672	20240112	095500	203049150	14070	14070	14070	14070	0
673	20240112	095400	203049150	14070	14070	14070	14060	252
674	20240112	095300	199504730	14090	14090	14090	14090	6
675	20240112	095200	199420190	14080	14080	14080	14080	114
676	20240112	095100	197815070	14090	14090	14090	14090	0
677	20240112	095000	197815070	14090	14090	14090	14090	8
678	20240112	094900	197702350	14090	14090	14090	14090	1
679	20240112	094800	197688260	14070	14070	14070	14070	481
680	20240112	094700	190920590	14070	14070	14070	14070	0
681	20240112	094600	190920590	14070	14070	14070	14070	0
682	20240112	094500	190920590	14070	14070	14070	14070	2
683	20240112	094400	190892450	14060	14060	14060	14060	0
684	20240112	094300	190892450	14060	14070	14070	14060	111
685	20240112	094200	189331690	14070	14070	14070	14070	0
686	20240112	094100	189331690	14070	14070	14070	14070	0
687	20240112	094000	189331690	14070	14070	14070	14050	11
688	20240112	093900	189176960	14070	14050	14070	14030	285
689	20240112	093800	185173860	14060	14060	14070	14050	98
690	20240112	093700	183796460	14060	14070	14110	14050	470
691	20240112	093600	177189250	14110	14070	14110	14070	26
692	20240112	093500	176823350	14070	14100	14100	14070	698
693	20240112	093400	166999130	14090	14100	14100	14090	300
694	20240112	093300	162772030	14090	14090	14090	14090	210
695	20240112	093200	159813130	14090	14060	14090	14060	554
696	20240112	093100	152023800	14070	14070	14110	14070	562
697	20240112	093000	144116420	14070	14070	14110	14070	125
698	20240112	092900	142357550	14110	14090	14110	14080	672
699	20240112	092800	132894220	14090	14090	14090	14090	92
700	20240112	092700	131597940	14090	14090	14090	14090	25
701	20240112	092600	131245690	14080	14120	14120	14080	1289
702	20240112	092500	113067150	14150	14150	14150	14150	3
703	20240112	092400	113024700	14130	14150	14150	14130	18
704	20240112	092300	112770340	14100	14100	14100	14100	0
705	20240112	092200	112770340	14100	14100	14100	14100	46
706	20240112	092100	112121740	14100	14100	14110	14100	400
707	20240112	092000	106478900	14090	14110	14160	14090	75
708	20240112	091900	105422030	14160	14090	14160	14090	807
709	20240112	091800	94041390	14090	14120	14190	14090	563
710	20240112	091700	86085400	14120	14130	14150	14120	342
711	20240112	091600	81247810	14130	14130	14130	14130	139
712	20240112	091500	79283740	14130	14130	14130	14130	15
713	20240112	091400	79071790	14110	14150	14150	14110	738
714	20240112	091300	68656510	14160	14160	14160	14160	985
715	20240112	091200	54708910	14200	14200	14200	14200	1
716	20240112	091100	54694710	14160	14160	14160	14160	0
717	20240112	091000	54694710	14160	14160	14160	14160	25
718	20240112	090900	54340710	14120	14200	14200	14120	1587
719	20240112	090800	31892200	14210	14210	14210	14210	0
720	20240112	090700	31892200	14210	14210	14210	14210	1
721	20240112	090600	31877990	14220	14220	14220	14220	1
722	20240112	090500	31863770	14170	14170	14170	14170	205
723	20240112	090400	28958920	14230	14190	14230	14190	9
724	20240112	090300	28831130	14230	14230	14230	14230	2
725	20240112	090200	28802670	14250	14250	14250	14250	0
726	20240112	090100	28802670	14250	14250	14250	14250	1
727	20240112	090000	28788420	14170	14210	14230	14110	1924