KissMeData/038390/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192300	50349210	15530	15530	15530	15530	108
3	20240111	192200	50349210	15530	15530	15530	15530	0
4	20240111	192100	50349210	15530	15530	15530	15530	0
5	20240111	192000	50349210	15530	15530	15530	15530	0
6	20240111	191900	50349210	15530	15530	15530	15530	0
7	20240111	191800	50349210	15530	15530	15530	15530	0
8	20240111	191700	50349210	15530	15530	15530	15530	0
9	20240111	191600	50349210	15530	15530	15530	15530	0
10	20240111	191500	50349210	15530	15530	15530	15530	0
11	20240111	191400	50349210	15530	15530	15530	15530	0
12	20240111	191300	50349210	15530	15530	15530	15530	0
13	20240111	191200	50349210	15530	15530	15530	15530	0
14	20240111	191100	50349210	15530	15530	15530	15530	0
15	20240111	191000	50349210	15530	15530	15530	15530	0
16	20240111	190900	50349210	15530	15530	15530	15530	0
17	20240111	190800	50349210	15530	15530	15530	15530	0
18	20240111	190700	50349210	15530	15530	15530	15530	0
19	20240111	190600	50349210	15530	15530	15530	15530	0
20	20240111	190500	50349210	15530	15530	15530	15530	0
21	20240111	190400	50349210	15530	15530	15530	15530	0
22	20240111	190300	50349210	15530	15530	15530	15530	0
23	20240111	190200	50349210	15530	15530	15530	15530	0
24	20240111	190100	50349210	15530	15530	15530	15530	0
25	20240111	190000	50349210	15530	15530	15530	15530	0
26	20240111	185900	50349210	15530	15530	15530	15530	0
27	20240111	185800	50349210	15530	15530	15530	15530	0
28	20240111	185700	50349210	15530	15530	15530	15530	0
29	20240111	185600	50349210	15530	15530	15530	15530	0
30	20240111	185500	50349210	15530	15530	15530	15530	0
31	20240111	185400	50349210	15530	15530	15530	15530	0
32	20240111	185300	50349210	15530	15530	15530	15530	108
33	20240111	185200	50349210	15530	15530	15530	15530	0
34	20240111	185100	50349210	15530	15530	15530	15530	0
35	20240111	185000	50349210	15530	15530	15530	15530	0
36	20240111	184900	50349210	15530	15530	15530	15530	0
37	20240111	184800	50349210	15530	15530	15530	15530	0
38	20240111	184700	50349210	15530	15530	15530	15530	0
39	20240111	184600	50349210	15530	15530	15530	15530	0
40	20240111	184500	50349210	15530	15530	15530	15530	0
41	20240111	184400	50349210	15530	15530	15530	15530	0
42	20240111	184300	50349210	15530	15530	15530	15530	0
43	20240111	184200	50349210	15530	15530	15530	15530	0
44	20240111	184100	50349210	15530	15530	15530	15530	0
45	20240111	184000	50349210	15530	15530	15530	15530	0
46	20240111	183900	50349210	15530	15530	15530	15530	0
47	20240111	183800	50349210	15530	15530	15530	15530	0
48	20240111	183700	50349210	15530	15530	15530	15530	0
49	20240111	183600	50349210	15530	15530	15530	15530	0
50	20240111	183500	50349210	15530	15530	15530	15530	0
51	20240111	183400	50349210	15530	15530	15530	15530	0
52	20240111	183300	50349210	15530	15530	15530	15530	0
53	20240111	183200	50349210	15530	15530	15530	15530	0
54	20240111	183100	50349210	15530	15530	15530	15530	0
55	20240111	183000	50349210	15530	15530	15530	15530	0
56	20240111	182900	50349210	15530	15530	15530	15530	0
57	20240111	182800	50349210	15530	15530	15530	15530	0
58	20240111	182700	50349210	15530	15530	15530	15530	0
59	20240111	182600	50349210	15530	15530	15530	15530	0
60	20240111	182500	50349210	15530	15530	15530	15530	0
61	20240111	182400	50349210	15530	15530	15530	15530	0
62	20240111	182300	50349210	15530	15530	15530	15530	108
63	20240111	182200	50349210	15530	15530	15530	15530	0
64	20240111	182100	50349210	15530	15530	15530	15530	0
65	20240111	182000	50349210	15530	15530	15530	15530	0
66	20240111	181900	50349210	15530	15530	15530	15530	0
67	20240111	181800	50349210	15530	15530	15530	15530	0
68	20240111	181700	50349210	15530	15530	15530	15530	0
69	20240111	181600	50349210	15530	15530	15530	15530	0
70	20240111	181500	50349210	15530	15530	15530	15530	0
71	20240111	181400	50349210	15530	15530	15530	15530	0
72	20240111	181300	50349210	15530	15530	15530	15530	0
73	20240111	181200	50349210	15530	15530	15530	15530	0
74	20240111	181100	50349210	15530	15530	15530	15530	0
75	20240111	181000	50349210	15530	15530	15530	15530	0
76	20240111	180900	50349210	15530	15530	15530	15530	0
77	20240111	180800	50349210	15530	15530	15530	15530	0
78	20240111	180700	50349210	15530	15530	15530	15530	0
79	20240111	180600	50349210	15530	15530	15530	15530	0
80	20240111	180500	50349210	15530	15530	15530	15530	0
81	20240111	180400	50349210	15530	15530	15530	15530	0
82	20240111	180300	50349210	15530	15530	15530	15530	0
83	20240111	180200	50349210	15530	15530	15530	15530	0
84	20240111	180100	50349210	15530	15530	15530	15530	0
85	20240111	180000	50349210	15530	15530	15530	15530	0
86	20240111	175900	50349210	15530	15530	15530	15530	0
87	20240111	175800	50349210	15530	15530	15530	15530	0
88	20240111	175700	50349210	15530	15530	15530	15530	0
89	20240111	175600	50349210	15530	15530	15530	15530	0
90	20240111	175500	50349210	15530	15530	15530	15530	0
91	20240111	175400	50349210	15530	15530	15530	15530	0
92	20240111	175300	50349210	15530	15530	15530	15530	108
93	20240111	175200	50349210	15530	15530	15530	15530	0
94	20240111	175100	50349210	15530	15530	15530	15530	0
95	20240111	175000	50349210	15530	15530	15530	15530	0
96	20240111	174900	50349210	15530	15530	15530	15530	0
97	20240111	174800	50349210	15530	15530	15530	15530	0
98	20240111	174700	50349210	15530	15530	15530	15530	0
99	20240111	174600	50349210	15530	15530	15530	15530	0
100	20240111	174500	50349210	15530	15530	15530	15530	0
101	20240111	174400	50349210	15530	15530	15530	15530	0
102	20240111	174300	50349210	15530	15530	15530	15530	0
103	20240111	174200	50349210	15530	15530	15530	15530	0
104	20240111	174100	50349210	15530	15530	15530	15530	0
105	20240111	174000	50349210	15530	15530	15530	15530	0
106	20240111	173900	50349210	15530	15530	15530	15530	0
107	20240111	173800	50349210	15530	15530	15530	15530	0
108	20240111	173700	50349210	15530	15530	15530	15530	0
109	20240111	173600	50349210	15530	15530	15530	15530	0
110	20240111	173500	50349210	15530	15530	15530	15530	0
111	20240111	173400	50349210	15530	15530	15530	15530	0
112	20240111	173300	50349210	15530	15530	15530	15530	0
113	20240111	173200	50349210	15530	15530	15530	15530	0
114	20240111	173100	50349210	15530	15530	15530	15530	0
115	20240111	173000	50349210	15530	15530	15530	15530	0
116	20240111	172900	50349210	15530	15530	15530	15530	0
117	20240111	172800	50349210	15530	15530	15530	15530	0
118	20240111	172700	50349210	15530	15530	15530	15530	0
119	20240111	172600	50349210	15530	15530	15530	15530	0
120	20240111	172500	50349210	15530	15530	15530	15530	0
121	20240111	172400	50349210	15530	15530	15530	15530	0
122	20240111	172300	50349210	15530	15530	15530	15530	108
123	20240111	172200	50349210	15530	15530	15530	15530	0
124	20240111	172100	50349210	15530	15530	15530	15530	0
125	20240111	172000	50349210	15530	15530	15530	15530	0
126	20240111	171900	50349210	15530	15530	15530	15530	0
127	20240111	171800	50349210	15530	15530	15530	15530	0
128	20240111	171700	50349210	15530	15530	15530	15530	0
129	20240111	171600	50349210	15530	15530	15530	15530	0
130	20240111	171500	50349210	15530	15530	15530	15530	0
131	20240111	171400	50349210	15530	15530	15530	15530	0
132	20240111	171300	50349210	15530	15530	15530	15530	0
133	20240111	171200	50349210	15530	15530	15530	15530	0
134	20240111	171100	50349210	15530	15530	15530	15530	0
135	20240111	171000	50349210	15530	15530	15530	15530	0
136	20240111	170900	50349210	15530	15530	15530	15530	0
137	20240111	170800	50349210	15530	15530	15530	15530	0
138	20240111	170700	50349210	15530	15530	15530	15530	0
139	20240111	170600	50349210	15530	15530	15530	15530	0
140	20240111	170500	50349210	15530	15530	15530	15530	0
141	20240111	170400	50349210	15530	15530	15530	15530	0
142	20240111	170300	50349210	15530	15530	15530	15530	0
143	20240111	170200	50349210	15530	15530	15530	15530	0
144	20240111	170100	50349210	15530	15530	15530	15530	0
145	20240111	170000	50349210	15530	15530	15530	15530	0
146	20240111	165900	50349210	15530	15530	15530	15530	0
147	20240111	165800	50349210	15530	15530	15530	15530	0
148	20240111	165700	50349210	15530	15530	15530	15530	0
149	20240111	165600	50349210	15530	15530	15530	15530	0
150	20240111	165500	50349210	15530	15530	15530	15530	0
151	20240111	165400	50349210	15530	15530	15530	15530	0
152	20240111	165300	50349210	15530	15530	15530	15530	108
153	20240111	165200	50349210	15530	15530	15530	15530	0
154	20240111	165100	50349210	15530	15530	15530	15530	0
155	20240111	165000	50349210	15530	15530	15530	15530	0
156	20240111	164900	50349210	15530	15530	15530	15530	0
157	20240111	164800	50349210	15530	15530	15530	15530	0
158	20240111	164700	50349210	15530	15530	15530	15530	0
159	20240111	164600	50349210	15530	15530	15530	15530	0
160	20240111	164500	50349210	15530	15530	15530	15530	0
161	20240111	164400	50349210	15530	15530	15530	15530	0
162	20240111	164300	50349210	15530	15530	15530	15530	0
163	20240111	164200	50349210	15530	15530	15530	15530	0
164	20240111	164100	50349210	15530	15530	15530	15530	0
165	20240111	164000	50349210	15530	15530	15530	15530	0
166	20240111	163900	50349210	15530	15530	15530	15530	0
167	20240111	163800	50349210	15530	15530	15530	15530	0
168	20240111	163700	50349210	15530	15530	15530	15530	0
169	20240111	163600	50349210	15530	15530	15530	15530	0
170	20240111	163500	50349210	15530	15530	15530	15530	0
171	20240111	163400	50349210	15530	15530	15530	15530	0
172	20240111	163300	50349210	15530	15530	15530	15530	0
173	20240111	163200	50349210	15530	15530	15530	15530	0
174	20240111	163100	50349210	15530	15530	15530	15530	0
175	20240111	163000	50349210	15530	15530	15530	15530	0
176	20240111	162900	50349210	15530	15530	15530	15530	0
177	20240111	162800	50349210	15530	15530	15530	15530	0
178	20240111	162700	50349210	15530	15530	15530	15530	0
179	20240111	162600	50349210	15530	15530	15530	15530	0
180	20240111	162500	50349210	15530	15530	15530	15530	0
181	20240111	162400	50349210	15530	15530	15530	15530	0
182	20240111	162300	50349210	15530	15530	15530	15530	108
183	20240111	162200	50349210	15530	15530	15530	15530	0
184	20240111	162100	50349210	15530	15530	15530	15530	0
185	20240111	162000	50349210	15530	15530	15530	15530	0
186	20240111	161900	50349210	15530	15530	15530	15530	0
187	20240111	161800	50349210	15530	15530	15530	15530	0
188	20240111	161700	50349210	15530	15530	15530	15530	0
189	20240111	161600	50349210	15530	15530	15530	15530	0
190	20240111	161500	50349210	15530	15530	15530	15530	0
191	20240111	161400	50349210	15530	15530	15530	15530	0
192	20240111	161300	50349210	15530	15530	15530	15530	0
193	20240111	161200	50349210	15530	15530	15530	15530	0
194	20240111	161100	50349210	15530	15530	15530	15530	0
195	20240111	161000	50349210	15530	15530	15530	15530	0
196	20240111	160900	50349210	15530	15530	15530	15530	0
197	20240111	160800	50349210	15530	15530	15530	15530	0
198	20240111	160700	50349210	15530	15530	15530	15530	0
199	20240111	160600	50349210	15530	15530	15530	15530	0
200	20240111	160500	50349210	15530	15530	15530	15530	0
201	20240111	160400	50349210	15530	15530	15530	15530	0
202	20240111	160300	50349210	15530	15530	15530	15530	0
203	20240111	160200	50349210	15530	15530	15530	15530	0
204	20240111	160100	50349210	15530	15530	15530	15530	0
205	20240111	160000	50349210	15530	15530	15530	15530	0
206	20240111	155900	50349210	15530	15530	15530	15530	0
207	20240111	155800	50349210	15530	15530	15530	15530	0
208	20240111	155700	50349210	15530	15530	15530	15530	0
209	20240111	155600	50349210	15530	15530	15530	15530	0
210	20240111	155500	50349210	15530	15530	15530	15530	0
211	20240111	155400	50349210	15530	15530	15530	15530	0
212	20240111	155300	50349210	15530	15530	15530	15530	108
213	20240111	155200	50349210	15530	15530	15530	15530	0
214	20240111	155100	50349210	15530	15530	15530	15530	0
215	20240111	155000	50349210	15530	15530	15530	15530	0
216	20240111	154900	50349210	15530	15530	15530	15530	0
217	20240111	154800	50349210	15530	15530	15530	15530	0
218	20240111	154700	50349210	15530	15530	15530	15530	0
219	20240111	154600	50349210	15530	15530	15530	15530	0
220	20240111	154500	50349210	15530	15530	15530	15530	0
221	20240111	154400	50349210	15530	15530	15530	15530	0
222	20240111	154300	50349210	15530	15530	15530	15530	0
223	20240111	154200	50349210	15530	15530	15530	15530	0
224	20240111	154100	50349210	15530	15530	15530	15530	0
225	20240111	154000	50349210	15530	15530	15530	15530	0
226	20240111	153900	50349210	15530	15530	15530	15530	0
227	20240111	153800	50349210	15530	15530	15530	15530	0
228	20240111	153700	50349210	15530	15530	15530	15530	0
229	20240111	153600	50349210	15530	15530	15530	15530	0
230	20240111	153500	50349210	15530	15530	15530	15530	0
231	20240111	153400	50349210	15530	15530	15530	15530	0
232	20240111	153300	50349210	15530	15530	15530	15530	0
233	20240111	153200	50349210	15530	15530	15530	15530	0
234	20240111	153100	50349210	15530	15530	15530	15530	0
235	20240111	153000	50349210	15530	15530	15530	15530	108
236	20240111	152900	48671970	15530	15530	15530	15530	0
237	20240111	152800	48671970	15530	15530	15530	15530	0
238	20240111	152700	48671970	15530	15530	15530	15530	0
239	20240111	152600	48671970	15530	15530	15530	15530	0
240	20240111	152500	48671970	15530	15530	15530	15530	0
241	20240111	152400	48671970	15530	15530	15530	15530	0
242	20240111	152300	48671970	15530	15530	15530	15530	0
243	20240111	152200	48671970	15530	15530	15530	15530	0
244	20240111	152100	48671970	15530	15530	15530	15530	0
245	20240111	152000	48671970	15530	15530	15530	15530	0
246	20240111	151900	48671970	15530	15530	15530	15530	1
247	20240111	151800	48656440	15500	15500	15500	15500	25
248	20240111	151700	48268940	15500	15510	15510	15500	4
249	20240111	151600	48206920	15510	15500	15510	15500	3
250	20240111	151500	48160410	15500	15500	15500	15490	131
251	20240111	151400	46129940	15500	15500	15500	15500	54
252	20240111	151300	45292940	15500	15490	15500	15490	62
253	20240111	151200	44332000	15490	15500	15510	15490	126
254	20240111	151100	42379080	15490	15520	15520	15490	330
255	20240111	151000	37261410	15520	15520	15520	15520	5
256	20240111	150900	37183810	15520	15520	15520	15520	3
257	20240111	150800	37137250	15520	15520	15520	15520	5
258	20240111	150700	37059650	15520	15520	15520	15520	4
259	20240111	150600	36997570	15520	15510	15520	15510	7
260	20240111	150500	36888980	15510	15510	15510	15510	6
261	20240111	150400	36795920	15510	15510	15510	15510	4
262	20240111	150300	36733880	15510	15520	15520	15500	111
263	20240111	150200	35011690	15520	15520	15520	15520	4
264	20240111	150100	34949610	15520	15520	15520	15520	4
265	20240111	150000	34887530	15520	15520	15520	15520	6
266	20240111	145900	34794410	15520	15520	15520	15520	16
267	20240111	145800	34546090	15520	15520	15520	15520	7
268	20240111	145700	34437450	15520	15520	15520	15520	3
269	20240111	145600	34390890	15520	15520	15520	15520	5
270	20240111	145500	34313290	15520	15520	15520	15520	4
271	20240111	145400	34251210	15520	15520	15520	15520	6
272	20240111	145300	34158090	15510	15510	15520	15510	7
273	20240111	145200	34049510	15510	15510	15510	15510	4
274	20240111	145100	33987470	15510	15510	15510	15510	3
275	20240111	145000	33940940	15510	15510	15510	15510	5
276	20240111	144900	33863390	15510	15500	15510	15500	6
277	20240111	144800	33770380	15500	15500	15500	15500	4
278	20240111	144700	33708380	15500	15510	15510	15500	6
279	20240111	144600	33615370	15510	15510	15510	15510	67
280	20240111	144500	32576200	15510	15520	15520	15510	20
281	20240111	144400	32265840	15520	15510	15520	15510	8
282	20240111	144300	32141720	15510	15510	15510	15510	6
283	20240111	144200	32048660	15510	15510	15510	15510	5
284	20240111	144100	31971110	15510	15510	15510	15510	3
285	20240111	144000	31924580	15510	15510	15510	15510	5
286	20240111	143900	31847030	15520	15510	15520	15510	7
287	20240111	143800	31738430	15510	15510	15510	15510	16
288	20240111	143700	31490270	15510	15510	15510	15510	6
289	20240111	143600	31397210	15510	15510	15510	15510	4
290	20240111	143500	31335170	15510	15510	15510	15510	6
291	20240111	143400	31242110	15510	15510	15510	15510	5
292	20240111	143300	31164560	15510	15510	15510	15510	4
293	20240111	143200	31102520	15510	15510	15510	15510	4
294	20240111	143100	31040480	15510	15510	15510	15500	8
295	20240111	143000	30916460	15500	15490	15500	15490	7
296	20240111	142900	30807990	15490	15490	15490	15490	5
297	20240111	142800	30730540	15490	15500	15500	15490	30
298	20240111	142700	30265590	15500	15500	15500	15500	6
299	20240111	142600	30172590	15500	15510	15510	15500	25
300	20240111	142500	29784860	15510	15510	15510	15510	7
301	20240111	142400	29676290	15510	15520	15520	15510	6
302	20240111	142300	29583210	15520	15530	15530	15520	5
303	20240111	142200	29505590	15530	15530	15530	15530	8
304	20240111	142100	29381350	15520	15530	15530	15520	27
305	20240111	142000	28962190	15530	15530	15530	15530	6
306	20240111	141900	28869010	15560	15560	15560	15560	0
307	20240111	141800	28869010	15560	15560	15560	15560	0
308	20240111	141700	28869010	15560	15560	15560	15560	0
309	20240111	141600	28869010	15560	15560	15560	15560	0
310	20240111	141500	28869010	15560	15560	15560	15560	0
311	20240111	141400	28869010	15560	15560	15560	15560	0
312	20240111	141300	28869010	15560	15560	15560	15560	0
313	20240111	141200	28869010	15560	15560	15560	15560	1
314	20240111	141100	28853450	15530	15530	15530	15530	0
315	20240111	141000	28853450	15530	15530	15530	15530	0
316	20240111	140900	28853450	15530	15530	15530	15530	1
317	20240111	140800	28837920	15530	15530	15530	15530	1
318	20240111	140700	28822390	15560	15560	15560	15560	0
319	20240111	140600	28822390	15560	15560	15560	15560	0
320	20240111	140500	28822390	15560	15560	15560	15560	0
321	20240111	140400	28822390	15560	15560	15560	15560	0
322	20240111	140300	28822390	15560	15560	15560	15560	0
323	20240111	140200	28822390	15560	15560	15560	15560	0
324	20240111	140100	28822390	15560	15560	15560	15560	0
325	20240111	140000	28822390	15560	15560	15560	15560	0
326	20240111	135900	28822390	15560	15560	15560	15560	2
327	20240111	135800	28791270	15570	15570	15570	15570	0
328	20240111	135700	28791270	15570	15570	15570	15570	0
329	20240111	135600	28791270	15570	15570	15570	15570	0
330	20240111	135500	28791270	15570	15570	15570	15570	0
331	20240111	135400	28791270	15570	15570	15570	15570	0
332	20240111	135300	28791270	15570	15570	15570	15570	0
333	20240111	135200	28791270	15570	15570	15570	15570	0
334	20240111	135100	28791270	15570	15570	15570	15570	1
335	20240111	135000	28775700	15570	15570	15570	15570	0
336	20240111	134900	28775700	15570	15570	15570	15570	0
337	20240111	134800	28775700	15570	15570	15570	15570	0
338	20240111	134700	28775700	15570	15570	15570	15570	0
339	20240111	134600	28775700	15570	15570	15570	15570	0
340	20240111	134500	28775700	15570	15570	15570	15570	0
341	20240111	134400	28775700	15570	15570	15570	15570	0
342	20240111	134300	28775700	15570	15570	15570	15570	0
343	20240111	134200	28775700	15570	15570	15570	15570	0
344	20240111	134100	28775700	15570	15570	15570	15570	0
345	20240111	134000	28775700	15570	15570	15570	15570	0
346	20240111	133900	28775700	15570	15570	15570	15570	0
347	20240111	133800	28775700	15570	15570	15570	15570	0
348	20240111	133700	28775700	15570	15570	15570	15570	13
349	20240111	133600	28573290	15520	15520	15520	15520	0
350	20240111	133500	28573290	15520	15520	15520	15520	1
351	20240111	133400	28557770	15570	15570	15570	15570	0
352	20240111	133300	28557770	15570	15570	15570	15570	0
353	20240111	133200	28557770	15570	15570	15570	15570	0
354	20240111	133100	28557770	15570	15570	15570	15570	0
355	20240111	133000	28557770	15570	15570	15570	15570	0
356	20240111	132900	28557770	15570	15570	15570	15570	0
357	20240111	132800	28557770	15570	15570	15570	15570	0
358	20240111	132700	28557770	15570	15570	15570	15570	0
359	20240111	132600	28557770	15570	15570	15570	15570	0
360	20240111	132500	28557770	15570	15570	15570	15570	0
361	20240111	132400	28557770	15570	15570	15570	15570	0
362	20240111	132300	28557770	15570	15570	15570	15570	0
363	20240111	132200	28557770	15570	15570	15570	15570	0
364	20240111	132100	28557770	15570	15570	15570	15570	0
365	20240111	132000	28557770	15570	15570	15570	15570	1
366	20240111	131900	28542200	15510	15510	15510	15510	0
367	20240111	131800	28542200	15510	15510	15510	15510	0
368	20240111	131700	28542200	15510	15510	15510	15510	0
369	20240111	131600	28542200	15510	15510	15510	15510	62
370	20240111	131500	27580580	15510	15510	15510	15510	0
371	20240111	131400	27580580	15510	15510	15510	15510	0
372	20240111	131300	27580580	15510	15510	15510	15510	4
373	20240111	131200	27518540	15510	15510	15510	15510	0
374	20240111	131100	27518540	15510	15510	15510	15510	0
375	20240111	131000	27518540	15510	15510	15510	15510	0
376	20240111	130900	27518540	15510	15510	15510	15510	0
377	20240111	130800	27518540	15510	15510	15510	15510	0
378	20240111	130700	27518540	15510	15510	15510	15510	0
379	20240111	130600	27518540	15510	15510	15510	15510	20
380	20240111	130500	27208340	15510	15510	15510	15510	0
381	20240111	130400	27208340	15510	15510	15510	15510	0
382	20240111	130300	27208340	15510	15510	15510	15510	0
383	20240111	130200	27208340	15510	15510	15510	15510	0
384	20240111	130100	27208340	15510	15510	15510	15510	0
385	20240111	130000	27208340	15510	15510	15510	15510	0
386	20240111	125900	27208340	15510	15510	15510	15510	0
387	20240111	125800	27208340	15510	15510	15510	15510	0
388	20240111	125700	27208340	15510	15510	15510	15510	0
389	20240111	125600	27208340	15510	15510	15510	15510	0
390	20240111	125500	27208340	15510	15510	15510	15510	0
391	20240111	125400	27208340	15510	15510	15510	15510	0
392	20240111	125300	27208340	15510	15510	15510	15510	0
393	20240111	125200	27208340	15510	15510	15510	15510	0
394	20240111	125100	27208340	15510	15510	15510	15510	0
395	20240111	125000	27208340	15510	15510	15510	15510	0
396	20240111	124900	27208340	15510	15510	15510	15510	0
397	20240111	124800	27208340	15510	15510	15510	15510	0
398	20240111	124700	27208340	15510	15510	15510	15510	0
399	20240111	124600	27208340	15510	15510	15510	15510	0
400	20240111	124500	27208340	15510	15510	15510	15510	1
401	20240111	124400	27192830	15570	15570	15570	15570	0
402	20240111	124300	27192830	15570	15570	15570	15570	0
403	20240111	124200	27192830	15570	15570	15570	15570	0
404	20240111	124100	27192830	15570	15570	15570	15570	0
405	20240111	124000	27192830	15570	15570	15570	15570	0
406	20240111	123900	27192830	15570	15570	15570	15570	0
407	20240111	123800	27192830	15570	15570	15570	15570	0
408	20240111	123700	27192830	15570	15570	15570	15570	1
409	20240111	123600	27177260	15570	15570	15570	15570	0
410	20240111	123500	27177260	15570	15570	15570	15570	0
411	20240111	123400	27177260	15570	15570	15570	15570	0
412	20240111	123300	27177260	15570	15570	15570	15570	0
413	20240111	123200	27177260	15570	15570	15570	15570	0
414	20240111	123100	27177260	15570	15570	15570	15570	0
415	20240111	123000	27177260	15570	15570	15570	15570	1
416	20240111	122900	27161690	15570	15570	15570	15570	0
417	20240111	122800	27161690	15570	15570	15570	15570	0
418	20240111	122700	27161690	15570	15570	15570	15570	0
419	20240111	122600	27161690	15570	15570	15570	15570	0
420	20240111	122500	27161690	15570	15570	15570	15570	7
421	20240111	122400	27052700	15480	15480	15480	15480	0
422	20240111	122300	27052700	15480	15480	15480	15480	0
423	20240111	122200	27052700	15480	15480	15480	15480	0
424	20240111	122100	27052700	15480	15480	15480	15480	0
425	20240111	122000	27052700	15480	15480	15480	15480	0
426	20240111	121900	27052700	15480	15480	15480	15480	0
427	20240111	121800	27052700	15480	15480	15480	15480	0
428	20240111	121700	27052700	15480	15480	15480	15480	0
429	20240111	121600	27052700	15480	15480	15480	15480	0
430	20240111	121500	27052700	15480	15480	15480	15480	0
431	20240111	121400	27052700	15480	15480	15480	15480	0
432	20240111	121300	27052700	15480	15480	15480	15480	0
433	20240111	121200	27052700	15480	15480	15480	15480	0
434	20240111	121100	27052700	15480	15480	15480	15480	0
435	20240111	121000	27052700	15480	15480	15480	15480	0
436	20240111	120900	27052700	15480	15480	15480	15480	0
437	20240111	120800	27052700	15480	15480	15480	15480	0
438	20240111	120700	27052700	15480	15480	15480	15480	0
439	20240111	120600	27052700	15480	15480	15480	15480	20
440	20240111	120500	26743100	15480	15480	15480	15480	33
441	20240111	120400	26232260	15570	15570	15570	15570	0
442	20240111	120300	26232260	15570	15570	15570	15570	0
443	20240111	120200	26232260	15570	15570	15570	15570	0
444	20240111	120100	26232260	15570	15570	15570	15570	1
445	20240111	120000	26216690	15540	15540	15540	15540	0
446	20240111	115900	26216690	15540	15540	15540	15540	30
447	20240111	115800	25750490	15470	15470	15470	15470	0
448	20240111	115700	25750490	15470	15470	15470	15470	0
449	20240111	115600	25750490	15470	15470	15470	15470	0
450	20240111	115500	25750490	15470	15470	15470	15470	0
451	20240111	115400	25750490	15470	15470	15470	15470	0
452	20240111	115300	25750490	15470	15470	15470	15470	0
453	20240111	115200	25750490	15470	15470	15470	15470	0
454	20240111	115100	25750490	15470	15470	15470	15470	1
455	20240111	115000	25735020	15480	15480	15480	15480	49
456	20240111	114900	24976500	15490	15490	15490	15490	1
457	20240111	114800	24961010	15540	15540	15540	15540	0
458	20240111	114700	24961010	15540	15540	15540	15540	0
459	20240111	114600	24961010	15540	15540	15540	15540	0
460	20240111	114500	24961010	15540	15540	15540	15540	0
461	20240111	114400	24961010	15540	15540	15540	15540	0
462	20240111	114300	24961010	15540	15540	15540	15540	0
463	20240111	114200	24961010	15540	15490	15540	15470	111
464	20240111	114100	23242690	15580	15580	15580	15580	0
465	20240111	114000	23242690	15580	15580	15580	15580	0
466	20240111	113900	23242690	15580	15580	15580	15580	0
467	20240111	113800	23242690	15580	15580	15580	15580	0
468	20240111	113700	23242690	15580	15580	15580	15580	0
469	20240111	113600	23242690	15580	15580	15580	15580	0
470	20240111	113500	23242690	15580	15580	15580	15580	0
471	20240111	113400	23242690	15580	15580	15580	15580	0
472	20240111	113300	23242690	15580	15580	15580	15580	0
473	20240111	113200	23242690	15580	15580	15580	15580	0
474	20240111	113100	23242690	15580	15580	15580	15580	0
475	20240111	113000	23242690	15580	15580	15580	15580	0
476	20240111	112900	23242690	15580	15580	15580	15580	0
477	20240111	112800	23242690	15580	15580	15580	15580	1
478	20240111	112700	23227110	15490	15490	15490	15490	0
479	20240111	112600	23227110	15490	15490	15490	15490	0
480	20240111	112500	23227110	15490	15490	15490	15490	0
481	20240111	112400	23227110	15490	15490	15490	15490	0
482	20240111	112300	23227110	15490	15490	15490	15490	0
483	20240111	112200	23227110	15490	15490	15490	15490	0
484	20240111	112100	23227110	15490	15490	15490	15490	0
485	20240111	112000	23227110	15490	15490	15490	15490	0
486	20240111	111900	23227110	15490	15490	15490	15490	0
487	20240111	111800	23227110	15490	15490	15490	15490	1
488	20240111	111700	23211620	15450	15590	15590	15450	700
489	20240111	111600	12382170	15590	15590	15590	15590	0
490	20240111	111500	12382170	15590	15590	15590	15590	0
491	20240111	111400	12382170	15590	15590	15590	15590	0
492	20240111	111300	12382170	15590	15590	15590	15590	0
493	20240111	111200	12382170	15590	15590	15590	15590	2
494	20240111	111100	12350990	15600	15600	15600	15600	5
495	20240111	111000	12272990	15600	15600	15600	15600	0
496	20240111	110900	12272990	15600	15600	15600	15600	0
497	20240111	110800	12272990	15600	15600	15600	15600	0
498	20240111	110700	12272990	15600	15600	15600	15600	0
499	20240111	110600	12272990	15600	15600	15600	15600	0
500	20240111	110500	12272990	15600	15600	15600	15600	0
501	20240111	110400	12272990	15600	15600	15600	15600	0
502	20240111	110300	12272990	15600	15600	15600	15600	10
503	20240111	110200	12116990	15600	15600	15600	15600	0
504	20240111	110100	12116990	15600	15600	15600	15600	3
505	20240111	110000	12070190	15600	15600	15600	15600	1
506	20240111	105900	12054590	15590	15590	15590	15590	0
507	20240111	105800	12054590	15590	15590	15590	15590	0
508	20240111	105700	12054590	15590	15590	15590	15590	0
509	20240111	105600	12054590	15590	15590	15590	15590	0
510	20240111	105500	12054590	15590	15590	15590	15590	0
511	20240111	105400	12054590	15590	15590	15590	15590	0
512	20240111	105300	12054590	15590	15590	15590	15590	0
513	20240111	105200	12054590	15590	15590	15590	15590	0
514	20240111	105100	12054590	15590	15590	15590	15590	0
515	20240111	105000	12054590	15590	15590	15590	15590	0
516	20240111	104900	12054590	15590	15590	15590	15590	0
517	20240111	104800	12054590	15590	15590	15590	15590	0
518	20240111	104700	12054590	15590	15590	15590	15590	0
519	20240111	104600	12054590	15590	15590	15590	15590	25
520	20240111	104500	11664840	15590	15590	15590	15590	0
521	20240111	104400	11664840	15590	15590	15590	15590	0
522	20240111	104300	11664840	15590	15590	15590	15590	0
523	20240111	104200	11664840	15590	15590	15590	15590	0
524	20240111	104100	11664840	15590	15590	15590	15590	0
525	20240111	104000	11664840	15590	15590	15590	15590	0
526	20240111	103900	11664840	15590	15590	15590	15590	0
527	20240111	103800	11664840	15590	15590	15590	15590	0
528	20240111	103700	11664840	15590	15590	15590	15590	0
529	20240111	103600	11664840	15590	15590	15590	15590	0
530	20240111	103500	11664840	15590	15590	15590	15590	0
531	20240111	103400	11664840	15590	15590	15590	15590	0
532	20240111	103300	11664840	15590	15590	15590	15590	0
533	20240111	103200	11664840	15590	15590	15590	15590	0
534	20240111	103100	11664840	15590	15590	15590	15590	0
535	20240111	103000	11664840	15590	15590	15590	15590	2
536	20240111	102900	11633660	15600	15600	15600	15600	1
537	20240111	102800	11618060	15600	15600	15600	15600	0
538	20240111	102700	11618060	15600	15600	15600	15600	0
539	20240111	102600	11618060	15600	15600	15600	15600	0
540	20240111	102500	11618060	15600	15600	15600	15600	0
541	20240111	102400	11618060	15600	15600	15600	15600	2
542	20240111	102300	11586860	15600	15600	15600	15600	0
543	20240111	102200	11586860	15600	15600	15600	15600	1
544	20240111	102100	11571260	15600	15600	15600	15600	1
545	20240111	102000	11555660	15600	15600	15600	15600	0
546	20240111	101900	11555660	15600	15600	15600	15600	0
547	20240111	101800	11555660	15600	15600	15600	15600	0
548	20240111	101700	11555660	15600	15600	15600	15600	0
549	20240111	101600	11555660	15600	15600	15600	15600	0
550	20240111	101500	11555660	15600	15600	15600	15600	0
551	20240111	101400	11555660	15600	15600	15600	15600	0
552	20240111	101300	11555660	15600	15600	15600	15600	0
553	20240111	101200	11555660	15600	15600	15600	15600	0
554	20240111	101100	11555660	15600	15600	15600	15600	0
555	20240111	101000	11555660	15600	15600	15600	15600	1
556	20240111	100900	11540060	15600	15600	15600	15600	0
557	20240111	100800	11540060	15600	15600	15600	15600	0
558	20240111	100700	11540060	15600	15590	15600	15590	75
559	20240111	100600	10370760	15590	15590	15590	15590	0
560	20240111	100500	10370760	15590	15590	15590	15590	0
561	20240111	100400	10370760	15590	15590	15590	15590	0
562	20240111	100300	10370760	15590	15590	15590	15590	32
563	20240111	100200	9871880	15590	15590	15590	15590	0
564	20240111	100100	9871880	15590	15590	15590	15590	1
565	20240111	100000	9856290	15590	15590	15590	15590	0
566	20240111	095900	9856290	15590	15590	15590	15590	0
567	20240111	095800	9856290	15590	15590	15590	15590	0
568	20240111	095700	9856290	15590	15590	15590	15590	0
569	20240111	095600	9856290	15590	15590	15590	15590	0
570	20240111	095500	9856290	15590	15590	15590	15590	0
571	20240111	095400	9856290	15590	15590	15590	15590	0
572	20240111	095300	9856290	15590	15590	15590	15590	0
573	20240111	095200	9856290	15590	15590	15590	15590	0
574	20240111	095100	9856290	15590	15590	15590	15590	0
575	20240111	095000	9856290	15590	15590	15590	15590	0
576	20240111	094900	9856290	15590	15520	15590	15520	11
577	20240111	094800	9685350	15520	15520	15520	15520	5
578	20240111	094700	9607750	15530	15530	15530	15530	1
579	20240111	094600	9592220	15450	15500	15500	15450	350
580	20240111	094500	4177090	15650	15650	15650	15650	1
581	20240111	094400	4161440	15500	15500	15500	15500	1
582	20240111	094300	4145940	15650	15650	15650	15650	0
583	20240111	094200	4145940	15650	15650	15650	15650	10
584	20240111	094100	3989440	15650	15650	15650	15650	0
585	20240111	094000	3989440	15650	15650	15650	15650	0
586	20240111	093900	3989440	15650	15650	15650	15650	1
587	20240111	093800	3973790	15650	15650	15650	15650	3
588	20240111	093700	3926840	15650	15650	15650	15650	0
589	20240111	093600	3926840	15650	15650	15650	15650	0
590	20240111	093500	3926840	15650	15650	15650	15650	0
591	20240111	093400	3926840	15650	15650	15650	15650	0
592	20240111	093300	3926840	15650	15650	15650	15650	0
593	20240111	093200	3926840	15650	15650	15650	15650	0
594	20240111	093100	3926840	15650	15650	15650	15650	0
595	20240111	093000	3926840	15650	15650	15650	15650	0
596	20240111	092900	3926840	15650	15650	15650	15650	0
597	20240111	092800	3926840	15650	15650	15650	15650	0
598	20240111	092700	3926840	15650	15650	15650	15650	0
599	20240111	092600	3926840	15650	15650	15650	15650	0
600	20240111	092500	3926840	15650	15650	15650	15650	0
601	20240111	092400	3926840	15650	15650	15650	15650	0
602	20240111	092300	3926840	15650	15650	15650	15650	0
603	20240111	092200	3926840	15650	15650	15650	15650	2
604	20240111	092100	3895540	15650	15650	15650	15650	3
605	20240111	092000	3848590	15660	15660	15660	15660	0
606	20240111	091900	3848590	15660	15660	15660	15660	0
607	20240111	091800	3848590	15660	15660	15660	15660	0
608	20240111	091700	3848590	15660	15660	15660	15660	0
609	20240111	091600	3848590	15660	15660	15660	15660	0
610	20240111	091500	3848590	15660	15660	15660	15660	0
611	20240111	091400	3848590	15660	15660	15660	15660	0
612	20240111	091300	3848590	15660	15650	15660	15650	9
613	20240111	091200	3707660	15670	15670	15670	15670	0
614	20240111	091100	3707660	15670	15670	15670	15670	0
615	20240111	091000	3707660	15670	15670	15670	15670	0
616	20240111	090900	3707660	15670	15670	15670	15670	0
617	20240111	090800	3707660	15670	15670	15670	15670	0
618	20240111	090700	3707660	15670	15670	15670	15670	20
619	20240111	090600	3394260	15680	15680	15680	15680	0
620	20240111	090500	3394260	15680	15680	15680	15680	0
621	20240111	090400	3394260	15680	15680	15680	15680	1
622	20240111	090300	3378580	15450	15510	15510	15450	96
623	20240111	090200	1892230	15500	15500	15500	15500	20
624	20240111	090100	1582230	15500	15500	15500	15500	0
625	20240111	090000	1582230	15500	15700	15700	15500	102