KissMeData/311690/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	211200	99882340	16110	16110	16110	16110	72
3	20240111	211100	99882340	16110	16110	16110	16110	0
4	20240111	211000	99882340	16110	16110	16110	16110	0
5	20240111	210900	99882340	16110	16110	16110	16110	0
6	20240111	210800	99882340	16110	16110	16110	16110	0
7	20240111	210700	99882340	16110	16110	16110	16110	0
8	20240111	210600	99882340	16110	16110	16110	16110	0
9	20240111	210500	99882340	16110	16110	16110	16110	0
10	20240111	210400	99882340	16110	16110	16110	16110	0
11	20240111	210300	99882340	16110	16110	16110	16110	0
12	20240111	210200	99882340	16110	16110	16110	16110	0
13	20240111	210100	99882340	16110	16110	16110	16110	0
14	20240111	210000	99882340	16110	16110	16110	16110	0
15	20240111	205900	99882340	16110	16110	16110	16110	0
16	20240111	205800	99882340	16110	16110	16110	16110	0
17	20240111	205700	99882340	16110	16110	16110	16110	0
18	20240111	205600	99882340	16110	16110	16110	16110	0
19	20240111	205500	99882340	16110	16110	16110	16110	0
20	20240111	205400	99882340	16110	16110	16110	16110	0
21	20240111	205300	99882340	16110	16110	16110	16110	0
22	20240111	205200	99882340	16110	16110	16110	16110	0
23	20240111	205100	99882340	16110	16110	16110	16110	0
24	20240111	205000	99882340	16110	16110	16110	16110	0
25	20240111	204900	99882340	16110	16110	16110	16110	0
26	20240111	204800	99882340	16110	16110	16110	16110	0
27	20240111	204700	99882340	16110	16110	16110	16110	0
28	20240111	204600	99882340	16110	16110	16110	16110	0
29	20240111	204500	99882340	16110	16110	16110	16110	0
30	20240111	204400	99882340	16110	16110	16110	16110	0
31	20240111	204300	99882340	16110	16110	16110	16110	0
32	20240111	204200	99882340	16110	16110	16110	16110	72
33	20240111	204100	99882340	16110	16110	16110	16110	0
34	20240111	204000	99882340	16110	16110	16110	16110	0
35	20240111	203900	99882340	16110	16110	16110	16110	0
36	20240111	203800	99882340	16110	16110	16110	16110	0
37	20240111	203700	99882340	16110	16110	16110	16110	0
38	20240111	203600	99882340	16110	16110	16110	16110	0
39	20240111	203500	99882340	16110	16110	16110	16110	0
40	20240111	203400	99882340	16110	16110	16110	16110	0
41	20240111	203300	99882340	16110	16110	16110	16110	0
42	20240111	203200	99882340	16110	16110	16110	16110	0
43	20240111	203100	99882340	16110	16110	16110	16110	0
44	20240111	203000	99882340	16110	16110	16110	16110	0
45	20240111	202900	99882340	16110	16110	16110	16110	0
46	20240111	202800	99882340	16110	16110	16110	16110	0
47	20240111	202700	99882340	16110	16110	16110	16110	0
48	20240111	202600	99882340	16110	16110	16110	16110	0
49	20240111	202500	99882340	16110	16110	16110	16110	0
50	20240111	202400	99882340	16110	16110	16110	16110	0
51	20240111	202300	99882340	16110	16110	16110	16110	0
52	20240111	202200	99882340	16110	16110	16110	16110	0
53	20240111	202100	99882340	16110	16110	16110	16110	0
54	20240111	202000	99882340	16110	16110	16110	16110	0
55	20240111	201900	99882340	16110	16110	16110	16110	0
56	20240111	201800	99882340	16110	16110	16110	16110	0
57	20240111	201700	99882340	16110	16110	16110	16110	0
58	20240111	201600	99882340	16110	16110	16110	16110	0
59	20240111	201500	99882340	16110	16110	16110	16110	0
60	20240111	201400	99882340	16110	16110	16110	16110	0
61	20240111	201300	99882340	16110	16110	16110	16110	0
62	20240111	201200	99882340	16110	16110	16110	16110	72
63	20240111	201100	99882340	16110	16110	16110	16110	0
64	20240111	201000	99882340	16110	16110	16110	16110	0
65	20240111	200900	99882340	16110	16110	16110	16110	0
66	20240111	200800	99882340	16110	16110	16110	16110	0
67	20240111	200700	99882340	16110	16110	16110	16110	0
68	20240111	200600	99882340	16110	16110	16110	16110	0
69	20240111	200500	99882340	16110	16110	16110	16110	0
70	20240111	200400	99882340	16110	16110	16110	16110	0
71	20240111	200300	99882340	16110	16110	16110	16110	0
72	20240111	200200	99882340	16110	16110	16110	16110	0
73	20240111	200100	99882340	16110	16110	16110	16110	0
74	20240111	200000	99882340	16110	16110	16110	16110	0
75	20240111	195900	99882340	16110	16110	16110	16110	0
76	20240111	195800	99882340	16110	16110	16110	16110	0
77	20240111	195700	99882340	16110	16110	16110	16110	0
78	20240111	195600	99882340	16110	16110	16110	16110	0
79	20240111	195500	99882340	16110	16110	16110	16110	0
80	20240111	195400	99882340	16110	16110	16110	16110	0
81	20240111	195300	99882340	16110	16110	16110	16110	0
82	20240111	195200	99882340	16110	16110	16110	16110	0
83	20240111	195100	99882340	16110	16110	16110	16110	0
84	20240111	195000	99882340	16110	16110	16110	16110	0
85	20240111	194900	99882340	16110	16110	16110	16110	0
86	20240111	194800	99882340	16110	16110	16110	16110	0
87	20240111	194700	99882340	16110	16110	16110	16110	0
88	20240111	194600	99882340	16110	16110	16110	16110	0
89	20240111	194500	99882340	16110	16110	16110	16110	0
90	20240111	194400	99882340	16110	16110	16110	16110	0
91	20240111	194300	99882340	16110	16110	16110	16110	0
92	20240111	194200	99882340	16110	16110	16110	16110	72
93	20240111	194100	99882340	16110	16110	16110	16110	0
94	20240111	194000	99882340	16110	16110	16110	16110	0
95	20240111	193900	99882340	16110	16110	16110	16110	0
96	20240111	193800	99882340	16110	16110	16110	16110	0
97	20240111	193700	99882340	16110	16110	16110	16110	0
98	20240111	193600	99882340	16110	16110	16110	16110	0
99	20240111	193500	99882340	16110	16110	16110	16110	0
100	20240111	193400	99882340	16110	16110	16110	16110	0
101	20240111	193300	99882340	16110	16110	16110	16110	0
102	20240111	193200	99882340	16110	16110	16110	16110	0
103	20240111	193100	99882340	16110	16110	16110	16110	0
104	20240111	193000	99882340	16110	16110	16110	16110	0
105	20240111	192900	99882340	16110	16110	16110	16110	0
106	20240111	192800	99882340	16110	16110	16110	16110	0
107	20240111	192700	99882340	16110	16110	16110	16110	0
108	20240111	192600	99882340	16110	16110	16110	16110	0
109	20240111	192500	99882340	16110	16110	16110	16110	0
110	20240111	192400	99882340	16110	16110	16110	16110	0
111	20240111	192300	99882340	16110	16110	16110	16110	0
112	20240111	192200	99882340	16110	16110	16110	16110	0
113	20240111	192100	99882340	16110	16110	16110	16110	0
114	20240111	192000	99882340	16110	16110	16110	16110	0
115	20240111	191900	99882340	16110	16110	16110	16110	0
116	20240111	191800	99882340	16110	16110	16110	16110	0
117	20240111	191700	99882340	16110	16110	16110	16110	0
118	20240111	191600	99882340	16110	16110	16110	16110	0
119	20240111	191500	99882340	16110	16110	16110	16110	0
120	20240111	191400	99882340	16110	16110	16110	16110	0
121	20240111	191300	99882340	16110	16110	16110	16110	0
122	20240111	191200	99882340	16110	16110	16110	16110	72
123	20240111	191100	99882340	16110	16110	16110	16110	0
124	20240111	191000	99882340	16110	16110	16110	16110	0
125	20240111	190900	99882340	16110	16110	16110	16110	0
126	20240111	190800	99882340	16110	16110	16110	16110	0
127	20240111	190700	99882340	16110	16110	16110	16110	0
128	20240111	190600	99882340	16110	16110	16110	16110	0
129	20240111	190500	99882340	16110	16110	16110	16110	0
130	20240111	190400	99882340	16110	16110	16110	16110	0
131	20240111	190300	99882340	16110	16110	16110	16110	0
132	20240111	190200	99882340	16110	16110	16110	16110	0
133	20240111	190100	99882340	16110	16110	16110	16110	0
134	20240111	190000	99882340	16110	16110	16110	16110	0
135	20240111	185900	99882340	16110	16110	16110	16110	0
136	20240111	185800	99882340	16110	16110	16110	16110	0
137	20240111	185700	99882340	16110	16110	16110	16110	0
138	20240111	185600	99882340	16110	16110	16110	16110	0
139	20240111	185500	99882340	16110	16110	16110	16110	0
140	20240111	185400	99882340	16110	16110	16110	16110	0
141	20240111	185300	99882340	16110	16110	16110	16110	0
142	20240111	185200	99882340	16110	16110	16110	16110	0
143	20240111	185100	99882340	16110	16110	16110	16110	0
144	20240111	185000	99882340	16110	16110	16110	16110	0
145	20240111	184900	99882340	16110	16110	16110	16110	0
146	20240111	184800	99882340	16110	16110	16110	16110	0
147	20240111	184700	99882340	16110	16110	16110	16110	0
148	20240111	184600	99882340	16110	16110	16110	16110	0
149	20240111	184500	99882340	16110	16110	16110	16110	0
150	20240111	184400	99882340	16110	16110	16110	16110	0
151	20240111	184300	99882340	16110	16110	16110	16110	0
152	20240111	184200	99882340	16110	16110	16110	16110	72
153	20240111	184100	99882340	16110	16110	16110	16110	0
154	20240111	184000	99882340	16110	16110	16110	16110	0
155	20240111	183900	99882340	16110	16110	16110	16110	0
156	20240111	183800	99882340	16110	16110	16110	16110	0
157	20240111	183700	99882340	16110	16110	16110	16110	0
158	20240111	183600	99882340	16110	16110	16110	16110	0
159	20240111	183500	99882340	16110	16110	16110	16110	0
160	20240111	183400	99882340	16110	16110	16110	16110	0
161	20240111	183300	99882340	16110	16110	16110	16110	0
162	20240111	183200	99882340	16110	16110	16110	16110	0
163	20240111	183100	99882340	16110	16110	16110	16110	0
164	20240111	183000	99882340	16110	16110	16110	16110	0
165	20240111	182900	99882340	16110	16110	16110	16110	0
166	20240111	182800	99882340	16110	16110	16110	16110	0
167	20240111	182700	99882340	16110	16110	16110	16110	0
168	20240111	182600	99882340	16110	16110	16110	16110	0
169	20240111	182500	99882340	16110	16110	16110	16110	0
170	20240111	182400	99882340	16110	16110	16110	16110	0
171	20240111	182300	99882340	16110	16110	16110	16110	0
172	20240111	182200	99882340	16110	16110	16110	16110	0
173	20240111	182100	99882340	16110	16110	16110	16110	0
174	20240111	182000	99882340	16110	16110	16110	16110	0
175	20240111	181900	99882340	16110	16110	16110	16110	0
176	20240111	181800	99882340	16110	16110	16110	16110	0
177	20240111	181700	99882340	16110	16110	16110	16110	0
178	20240111	181600	99882340	16110	16110	16110	16110	0
179	20240111	181500	99882340	16110	16110	16110	16110	0
180	20240111	181400	99882340	16110	16110	16110	16110	0
181	20240111	181300	99882340	16110	16110	16110	16110	0
182	20240111	181200	99882340	16110	16110	16110	16110	72
183	20240111	181100	99882340	16110	16110	16110	16110	0
184	20240111	181000	99882340	16110	16110	16110	16110	0
185	20240111	180900	99882340	16110	16110	16110	16110	0
186	20240111	180800	99882340	16110	16110	16110	16110	0
187	20240111	180700	99882340	16110	16110	16110	16110	0
188	20240111	180600	99882340	16110	16110	16110	16110	0
189	20240111	180500	99882340	16110	16110	16110	16110	0
190	20240111	180400	99882340	16110	16110	16110	16110	0
191	20240111	180300	99882340	16110	16110	16110	16110	0
192	20240111	180200	99882340	16110	16110	16110	16110	0
193	20240111	180100	99882340	16110	16110	16110	16110	0
194	20240111	180000	99882340	16110	16110	16110	16110	0
195	20240111	175900	99882340	16110	16110	16110	16110	0
196	20240111	175800	99882340	16110	16110	16110	16110	0
197	20240111	175700	99882340	16110	16110	16110	16110	0
198	20240111	175600	99882340	16110	16110	16110	16110	0
199	20240111	175500	99882340	16110	16110	16110	16110	0
200	20240111	175400	99882340	16110	16110	16110	16110	0
201	20240111	175300	99882340	16110	16110	16110	16110	0
202	20240111	175200	99882340	16110	16110	16110	16110	0
203	20240111	175100	99882340	16110	16110	16110	16110	0
204	20240111	175000	99882340	16110	16110	16110	16110	0
205	20240111	174900	99882340	16110	16110	16110	16110	0
206	20240111	174800	99882340	16110	16110	16110	16110	0
207	20240111	174700	99882340	16110	16110	16110	16110	0
208	20240111	174600	99882340	16110	16110	16110	16110	0
209	20240111	174500	99882340	16110	16110	16110	16110	0
210	20240111	174400	99882340	16110	16110	16110	16110	0
211	20240111	174300	99882340	16110	16110	16110	16110	0
212	20240111	174200	99882340	16110	16110	16110	16110	72
213	20240111	174100	99882340	16110	16110	16110	16110	0
214	20240111	174000	99882340	16110	16110	16110	16110	0
215	20240111	173900	99882340	16110	16110	16110	16110	0
216	20240111	173800	99882340	16110	16110	16110	16110	0
217	20240111	173700	99882340	16110	16110	16110	16110	0
218	20240111	173600	99882340	16110	16110	16110	16110	0
219	20240111	173500	99882340	16110	16110	16110	16110	0
220	20240111	173400	99882340	16110	16110	16110	16110	0
221	20240111	173300	99882340	16110	16110	16110	16110	0
222	20240111	173200	99882340	16110	16110	16110	16110	0
223	20240111	173100	99882340	16110	16110	16110	16110	0
224	20240111	173000	99882340	16110	16110	16110	16110	0
225	20240111	172900	99882340	16110	16110	16110	16110	0
226	20240111	172800	99882340	16110	16110	16110	16110	0
227	20240111	172700	99882340	16110	16110	16110	16110	0
228	20240111	172600	99882340	16110	16110	16110	16110	0
229	20240111	172500	99882340	16110	16110	16110	16110	0
230	20240111	172400	99882340	16110	16110	16110	16110	0
231	20240111	172300	99882340	16110	16110	16110	16110	0
232	20240111	172200	99882340	16110	16110	16110	16110	0
233	20240111	172100	99882340	16110	16110	16110	16110	0
234	20240111	172000	99882340	16110	16110	16110	16110	0
235	20240111	171900	99882340	16110	16110	16110	16110	0
236	20240111	171800	99882340	16110	16110	16110	16110	0
237	20240111	171700	99882340	16110	16110	16110	16110	0
238	20240111	171600	99882340	16110	16110	16110	16110	0
239	20240111	171500	99882340	16110	16110	16110	16110	0
240	20240111	171400	99882340	16110	16110	16110	16110	0
241	20240111	171300	99882340	16110	16110	16110	16110	0
242	20240111	171200	99882340	16110	16110	16110	16110	72
243	20240111	171100	99882340	16110	16110	16110	16110	0
244	20240111	171000	99882340	16110	16110	16110	16110	0
245	20240111	170900	99882340	16110	16110	16110	16110	0
246	20240111	170800	99882340	16110	16110	16110	16110	0
247	20240111	170700	99882340	16110	16110	16110	16110	0
248	20240111	170600	99882340	16110	16110	16110	16110	0
249	20240111	170500	99882340	16110	16110	16110	16110	0
250	20240111	170400	99882340	16110	16110	16110	16110	0
251	20240111	170300	99882340	16110	16110	16110	16110	0
252	20240111	170200	99882340	16110	16110	16110	16110	0
253	20240111	170100	99882340	16110	16110	16110	16110	0
254	20240111	170000	99882340	16110	16110	16110	16110	0
255	20240111	165900	99882340	16110	16110	16110	16110	0
256	20240111	165800	99882340	16110	16110	16110	16110	0
257	20240111	165700	99882340	16110	16110	16110	16110	0
258	20240111	165600	99882340	16110	16110	16110	16110	0
259	20240111	165500	99882340	16110	16110	16110	16110	0
260	20240111	165400	99882340	16110	16110	16110	16110	0
261	20240111	165300	99882340	16110	16110	16110	16110	0
262	20240111	165200	99882340	16110	16110	16110	16110	0
263	20240111	165100	99882340	16110	16110	16110	16110	0
264	20240111	165000	99882340	16110	16110	16110	16110	0
265	20240111	164900	99882340	16110	16110	16110	16110	0
266	20240111	164800	99882340	16110	16110	16110	16110	0
267	20240111	164700	99882340	16110	16110	16110	16110	0
268	20240111	164600	99882340	16110	16110	16110	16110	0
269	20240111	164500	99882340	16110	16110	16110	16110	0
270	20240111	164400	99882340	16110	16110	16110	16110	0
271	20240111	164300	99882340	16110	16110	16110	16110	0
272	20240111	164200	99882340	16110	16110	16110	16110	72
273	20240111	164100	99882340	16110	16110	16110	16110	0
274	20240111	164000	99882340	16110	16110	16110	16110	0
275	20240111	163900	99882340	16110	16110	16110	16110	0
276	20240111	163800	99882340	16110	16110	16110	16110	0
277	20240111	163700	99882340	16110	16110	16110	16110	0
278	20240111	163600	99882340	16110	16110	16110	16110	0
279	20240111	163500	99882340	16110	16110	16110	16110	0
280	20240111	163400	99882340	16110	16110	16110	16110	0
281	20240111	163300	99882340	16110	16110	16110	16110	0
282	20240111	163200	99882340	16110	16110	16110	16110	0
283	20240111	163100	99882340	16110	16110	16110	16110	0
284	20240111	163000	99882340	16110	16110	16110	16110	0
285	20240111	162900	99882340	16110	16110	16110	16110	0
286	20240111	162800	99882340	16110	16110	16110	16110	0
287	20240111	162700	99882340	16110	16110	16110	16110	0
288	20240111	162600	99882340	16110	16110	16110	16110	0
289	20240111	162500	99882340	16110	16110	16110	16110	0
290	20240111	162400	99882340	16110	16110	16110	16110	0
291	20240111	162300	99882340	16110	16110	16110	16110	0
292	20240111	162200	99882340	16110	16110	16110	16110	0
293	20240111	162100	99882340	16110	16110	16110	16110	0
294	20240111	162000	99882340	16110	16110	16110	16110	0
295	20240111	161900	99882340	16110	16110	16110	16110	0
296	20240111	161800	99882340	16110	16110	16110	16110	0
297	20240111	161700	99882340	16110	16110	16110	16110	0
298	20240111	161600	99882340	16110	16110	16110	16110	0
299	20240111	161500	99882340	16110	16110	16110	16110	0
300	20240111	161400	99882340	16110	16110	16110	16110	0
301	20240111	161300	99882340	16110	16110	16110	16110	0
302	20240111	161200	99882340	16110	16110	16110	16110	72
303	20240111	161100	99882340	16110	16110	16110	16110	0
304	20240111	161000	99882340	16110	16110	16110	16110	0
305	20240111	160900	99882340	16110	16110	16110	16110	0
306	20240111	160800	99882340	16110	16110	16110	16110	0
307	20240111	160700	99882340	16110	16110	16110	16110	0
308	20240111	160600	99882340	16110	16110	16110	16110	0
309	20240111	160500	99882340	16110	16110	16110	16110	0
310	20240111	160400	99882340	16110	16110	16110	16110	0
311	20240111	160300	99882340	16110	16110	16110	16110	0
312	20240111	160200	99882340	16110	16110	16110	16110	0
313	20240111	160100	99882340	16110	16110	16110	16110	0
314	20240111	160000	99882340	16110	16110	16110	16110	0
315	20240111	155900	99882340	16110	16110	16110	16110	0
316	20240111	155800	99882340	16110	16110	16110	16110	0
317	20240111	155700	99882340	16110	16110	16110	16110	0
318	20240111	155600	99882340	16110	16110	16110	16110	0
319	20240111	155500	99882340	16110	16110	16110	16110	0
320	20240111	155400	99882340	16110	16110	16110	16110	0
321	20240111	155300	99882340	16110	16110	16110	16110	0
322	20240111	155200	99882340	16110	16110	16110	16110	0
323	20240111	155100	99882340	16110	16110	16110	16110	0
324	20240111	155000	99882340	16110	16110	16110	16110	0
325	20240111	154900	99882340	16110	16110	16110	16110	0
326	20240111	154800	99882340	16110	16110	16110	16110	0
327	20240111	154700	99882340	16110	16110	16110	16110	0
328	20240111	154600	99882340	16110	16110	16110	16110	0
329	20240111	154500	99882340	16110	16110	16110	16110	0
330	20240111	154400	99882340	16110	16110	16110	16110	0
331	20240111	154300	99882340	16110	16110	16110	16110	0
332	20240111	154200	99882340	16110	16110	16110	16110	72
333	20240111	154100	99882340	16110	16110	16110	16110	0
334	20240111	154000	99882340	16110	16110	16110	16110	0
335	20240111	153900	99882340	16110	16110	16110	16110	0
336	20240111	153800	99882340	16110	16110	16110	16110	0
337	20240111	153700	99882340	16110	16110	16110	16110	0
338	20240111	153600	99882340	16110	16110	16110	16110	0
339	20240111	153500	99882340	16110	16110	16110	16110	0
340	20240111	153400	99882340	16110	16110	16110	16110	0
341	20240111	153300	99882340	16110	16110	16110	16110	0
342	20240111	153200	99882340	16110	16110	16110	16110	0
343	20240111	153100	99882340	16110	16110	16110	16110	0
344	20240111	153000	99882340	16110	16110	16110	16110	72
345	20240111	152900	98722420	16040	16040	16040	16040	0
346	20240111	152800	98722420	16040	16040	16040	16040	0
347	20240111	152700	98722420	16040	16040	16040	16040	0
348	20240111	152600	98722420	16040	16040	16040	16040	0
349	20240111	152500	98722420	16040	16040	16040	16040	0
350	20240111	152400	98722420	16040	16040	16040	16040	0
351	20240111	152300	98722420	16040	16040	16040	16040	0
352	20240111	152200	98722420	16040	16040	16040	16040	0
353	20240111	152100	98722420	16040	16040	16040	16040	0
354	20240111	152000	98722420	16040	16040	16040	16040	0
355	20240111	151900	98722420	16040	16070	16070	16040	30
356	20240111	151800	98241190	16040	16040	16040	16040	2
357	20240111	151700	98209110	16040	16040	16040	16040	0
358	20240111	151600	98209110	16040	16040	16040	16040	0
359	20240111	151500	98209110	16040	16040	16040	16040	33
360	20240111	151400	97679790	16060	16060	16060	16060	0
361	20240111	151300	97679790	16060	16060	16060	16060	0
362	20240111	151200	97679790	16060	16060	16060	16060	0
363	20240111	151100	97679790	16060	16060	16060	16060	1
364	20240111	151000	97663730	16100	16100	16100	16100	0
365	20240111	150900	97663730	16100	16100	16100	16100	0
366	20240111	150800	97663730	16100	16100	16100	16100	3
367	20240111	150700	97615430	16100	16100	16100	16100	0
368	20240111	150600	97615430	16100	16100	16100	16100	0
369	20240111	150500	97615430	16100	16100	16100	16100	0
370	20240111	150400	97615430	16100	16040	16100	16040	2
371	20240111	150300	97583290	16030	16030	16030	16030	0
372	20240111	150200	97583290	16030	16030	16030	16030	0
373	20240111	150100	97583290	16030	16030	16030	16030	0
374	20240111	150000	97583290	16030	16030	16030	16030	0
375	20240111	145900	97583290	16030	16040	16040	16030	8
376	20240111	145800	97454990	16030	16030	16030	16030	0
377	20240111	145700	97454990	16030	16030	16030	16030	0
378	20240111	145600	97454990	16030	16030	16030	16030	0
379	20240111	145500	97454990	16030	16030	16030	16030	0
380	20240111	145400	97454990	16030	16030	16030	16030	0
381	20240111	145300	97454990	16030	16030	16030	16030	0
382	20240111	145200	97454990	16030	16030	16030	16030	3
383	20240111	145100	97406900	16040	16040	16040	16040	0
384	20240111	145000	97406900	16040	16040	16040	16040	0
385	20240111	144900	97406900	16040	16040	16040	16040	0
386	20240111	144800	97406900	16040	16040	16040	16040	0
387	20240111	144700	97406900	16040	16040	16040	16040	0
388	20240111	144600	97406900	16040	16040	16040	16040	9
389	20240111	144500	97262540	16040	16040	16040	16040	0
390	20240111	144400	97262540	16040	16040	16040	16040	0
391	20240111	144300	97262540	16040	16040	16040	16040	1
392	20240111	144200	97246500	16040	16040	16040	16040	0
393	20240111	144100	97246500	16040	16040	16040	16040	0
394	20240111	144000	97246500	16040	16040	16040	16040	0
395	20240111	143900	97246500	16040	16040	16040	16040	0
396	20240111	143800	97246500	16040	16000	16040	16000	69
397	20240111	143700	96142380	16000	16000	16000	16000	0
398	20240111	143600	96142380	16000	16000	16000	16000	0
399	20240111	143500	96142380	16000	16000	16000	16000	0
400	20240111	143400	96142380	16000	16000	16000	16000	0
401	20240111	143300	96142380	16000	16000	16000	16000	0
402	20240111	143200	96142380	16000	16000	16000	16000	0
403	20240111	143100	96142380	16000	16000	16000	16000	0
404	20240111	143000	96142380	16000	16000	16000	16000	0
405	20240111	142900	96142380	16000	16000	16000	16000	0
406	20240111	142800	96142380	16000	16000	16000	16000	2
407	20240111	142700	96110380	16000	16000	16000	16000	0
408	20240111	142600	96110380	16000	16000	16000	16000	1
409	20240111	142500	96094380	16000	16000	16000	16000	5
410	20240111	142400	96014380	16000	16000	16000	16000	14
411	20240111	142300	95790380	16000	16000	16000	16000	0
412	20240111	142200	95790380	16000	16000	16000	16000	0
413	20240111	142100	95790380	16000	16000	16000	16000	0
414	20240111	142000	95790380	16000	16000	16000	16000	0
415	20240111	141900	95790380	16000	16000	16000	16000	0
416	20240111	141800	95790380	16000	16000	16000	16000	185
417	20240111	141700	92830380	16000	16000	16000	16000	0
418	20240111	141600	92830380	16000	16010	16010	16000	50
419	20240111	141500	92030150	16010	16020	16020	16010	49
420	20240111	141400	91245580	16010	16010	16010	16010	0
421	20240111	141300	91245580	16010	16010	16010	16010	0
422	20240111	141200	91245580	16010	16010	16010	16010	0
423	20240111	141100	91245580	16010	16010	16010	16010	0
424	20240111	141000	91245580	16010	16010	16010	16010	0
425	20240111	140900	91245580	16010	16010	16010	16010	0
426	20240111	140800	91245580	16010	16010	16010	16010	0
427	20240111	140700	91245580	16010	16010	16010	16010	0
428	20240111	140600	91245580	16010	16010	16010	16010	0
429	20240111	140500	91245580	16010	16010	16010	16010	0
430	20240111	140400	91245580	16010	16010	16010	16010	0
431	20240111	140300	91245580	16010	16010	16010	16010	0
432	20240111	140200	91245580	16010	16010	16010	16010	0
433	20240111	140100	91245580	16010	16010	16010	16010	0
434	20240111	140000	91245580	16010	16010	16010	16010	40
435	20240111	135900	90605180	16000	16000	16000	16000	38
436	20240111	135800	89997180	16000	16000	16000	16000	0
437	20240111	135700	89997180	16000	16000	16000	16000	0
438	20240111	135600	89997180	16000	16000	16000	16000	0
439	20240111	135500	89997180	16000	16000	16000	16000	0
440	20240111	135400	89997180	16000	16000	16000	16000	19
441	20240111	135300	89693180	16000	16000	16000	16000	15
442	20240111	135200	89453180	16000	16000	16000	16000	0
443	20240111	135100	89453180	16000	16000	16000	16000	0
444	20240111	135000	89453180	16000	16000	16000	16000	0
445	20240111	134900	89453180	16000	16000	16000	16000	0
446	20240111	134800	89453180	16000	16000	16000	16000	0
447	20240111	134700	89453180	16000	16000	16000	16000	0
448	20240111	134600	89453180	16000	16000	16000	16000	0
449	20240111	134500	89453180	16000	16000	16000	16000	0
450	20240111	134400	89453180	16000	16000	16000	16000	0
451	20240111	134300	89453180	16000	16000	16000	16000	0
452	20240111	134200	89453180	16000	16000	16000	16000	0
453	20240111	134100	89453180	16000	16000	16000	16000	0
454	20240111	134000	89453180	16000	16000	16000	16000	0
455	20240111	133900	89453180	16000	16000	16000	16000	0
456	20240111	133800	89453180	16000	16000	16000	16000	10
457	20240111	133700	89293180	16000	16000	16000	16000	20
458	20240111	133600	88973180	15990	15990	15990	15990	0
459	20240111	133500	88973180	15990	15990	15990	15990	0
460	20240111	133400	88973180	15990	15990	15990	15990	0
461	20240111	133300	88973180	15990	15990	15990	15990	0
462	20240111	133200	88973180	15990	15990	15990	15990	0
463	20240111	133100	88973180	15990	15990	15990	15990	0
464	20240111	133000	88973180	15990	15990	15990	15990	0
465	20240111	132900	88973180	15990	15990	15990	15990	0
466	20240111	132800	88973180	15990	15990	15990	15990	0
467	20240111	132700	88973180	15990	16020	16020	15990	157
468	20240111	132600	86460990	16040	16040	16040	16040	0
469	20240111	132500	86460990	16040	16040	16040	16040	46
470	20240111	132400	85723150	16040	16040	16040	16040	0
471	20240111	132300	85723150	16040	16040	16040	16040	0
472	20240111	132200	85723150	16040	16040	16040	16040	0
473	20240111	132100	85723150	16040	16040	16040	16040	0
474	20240111	132000	85723150	16040	16040	16040	16040	10
475	20240111	131900	85562750	16040	16040	16040	16040	0
476	20240111	131800	85562750	16040	16040	16040	16040	0
477	20240111	131700	85562750	16040	16040	16040	16040	0
478	20240111	131600	85562750	16040	16040	16040	16040	0
479	20240111	131500	85562750	16040	16040	16040	16040	0
480	20240111	131400	85562750	16040	16040	16040	16040	0
481	20240111	131300	85562750	16040	16040	16040	16040	0
482	20240111	131200	85562750	16040	16040	16040	16040	0
483	20240111	131100	85562750	16040	16040	16040	16040	0
484	20240111	131000	85562750	16040	16040	16040	16040	0
485	20240111	130900	85562750	16040	16040	16040	16040	0
486	20240111	130800	85562750	16040	16040	16040	16040	0
487	20240111	130700	85562750	16040	16040	16040	16040	0
488	20240111	130600	85562750	16040	16040	16040	16040	0
489	20240111	130500	85562750	16040	16040	16040	16040	1
490	20240111	130400	85546710	16000	16000	16000	16000	0
491	20240111	130300	85546710	16000	16000	16000	16000	0
492	20240111	130200	85546710	16000	16000	16000	16000	0
493	20240111	130100	85546710	16000	16000	16000	16000	0
494	20240111	130000	85546710	16000	16000	16000	16000	0
495	20240111	125900	85546710	16000	16000	16000	16000	0
496	20240111	125800	85546710	16000	16000	16000	16000	0
497	20240111	125700	85546710	16000	16000	16000	16000	0
498	20240111	125600	85546710	16000	16000	16000	16000	0
499	20240111	125500	85546710	16000	16000	16000	16000	0
500	20240111	125400	85546710	16000	16000	16000	16000	0
501	20240111	125300	85546710	16000	16000	16000	16000	0
502	20240111	125200	85546710	16000	16000	16000	16000	0
503	20240111	125100	85546710	16000	16000	16000	16000	0
504	20240111	125000	85546710	16000	16000	16000	16000	0
505	20240111	124900	85546710	16000	16000	16000	16000	0
506	20240111	124800	85546710	16000	16000	16000	16000	0
507	20240111	124700	85546710	16000	16000	16000	16000	0
508	20240111	124600	85546710	16000	16000	16000	16000	0
509	20240111	124500	85546710	16000	16000	16000	16000	70
510	20240111	124400	84426710	16000	16000	16000	16000	0
511	20240111	124300	84426710	16000	16000	16000	16000	0
512	20240111	124200	84426710	16000	16000	16000	16000	0
513	20240111	124100	84426710	16000	16000	16000	16000	0
514	20240111	124000	84426710	16000	16000	16000	16000	0
515	20240111	123900	84426710	16000	16000	16000	16000	0
516	20240111	123800	84426710	16000	16000	16000	16000	0
517	20240111	123700	84426710	16000	16000	16000	16000	10
518	20240111	123600	84266710	16000	16000	16000	16000	4
519	20240111	123500	84202710	16000	16000	16000	16000	2
520	20240111	123400	84170710	16000	16000	16000	16000	0
521	20240111	123300	84170710	16000	16000	16000	16000	0
522	20240111	123200	84170710	16000	15990	16000	15980	187
523	20240111	123100	81178900	15990	15990	15990	15990	0
524	20240111	123000	81178900	15990	15990	15990	15990	19
525	20240111	122900	80875090	16000	16000	16000	16000	0
526	20240111	122800	80875090	16000	16000	16000	16000	123
527	20240111	122700	78907090	16000	16000	16000	16000	0
528	20240111	122600	78907090	16000	16000	16000	16000	0
529	20240111	122500	78907090	16000	16000	16000	16000	0
530	20240111	122400	78907090	16000	16000	16000	16000	0
531	20240111	122300	78907090	16000	16000	16000	16000	2
532	20240111	122200	78875090	16000	16000	16000	16000	0
533	20240111	122100	78875090	16000	16000	16000	16000	40
534	20240111	122000	78235090	16000	16000	16000	16000	0
535	20240111	121900	78235090	16000	16030	16030	16000	120
536	20240111	121800	76312980	16040	16040	16040	16040	0
537	20240111	121700	76312980	16040	16040	16040	16040	0
538	20240111	121600	76312980	16040	16040	16040	16040	0
539	20240111	121500	76312980	16040	16040	16040	16040	0
540	20240111	121400	76312980	16040	16040	16040	16040	0
541	20240111	121300	76312980	16040	16040	16040	16040	0
542	20240111	121200	76312980	16040	16040	16040	16040	2
543	20240111	121100	76280900	16040	16040	16040	16040	0
544	20240111	121000	76280900	16040	16040	16040	16040	2
545	20240111	120900	76248820	16040	16040	16040	16040	0
546	20240111	120800	76248820	16040	16040	16040	16040	0
547	20240111	120700	76248820	16040	16040	16040	16040	0
548	20240111	120600	76248820	16040	16040	16040	16040	1
549	20240111	120500	76232780	16040	16040	16040	16040	0
550	20240111	120400	76232780	16040	16040	16040	16040	1
551	20240111	120300	76216740	16040	16040	16040	16040	0
552	20240111	120200	76216740	16040	16040	16040	16040	0
553	20240111	120100	76216740	16040	16040	16040	16040	0
554	20240111	120000	76216740	16040	16040	16040	16040	0
555	20240111	115900	76216740	16040	16040	16040	16040	0
556	20240111	115800	76216740	16040	16040	16040	16040	5
557	20240111	115700	76136540	16040	16040	16040	16040	0
558	20240111	115600	76136540	16040	16040	16040	16040	0
559	20240111	115500	76136540	16040	16040	16040	16040	0
560	20240111	115400	76136540	16040	16040	16040	16040	0
561	20240111	115300	76136540	16040	16040	16040	16040	0
562	20240111	115200	76136540	16040	16040	16040	16040	0
563	20240111	115100	76136540	16040	16040	16040	16040	20
564	20240111	115000	75815740	16040	16040	16040	16040	0
565	20240111	114900	75815740	16040	16040	16040	16040	0
566	20240111	114800	75815740	16040	16040	16040	16040	0
567	20240111	114700	75815740	16040	16040	16040	16040	0
568	20240111	114600	75815740	16040	16040	16040	16040	0
569	20240111	114500	75815740	16040	16040	16040	16040	0
570	20240111	114400	75815740	16040	16040	16040	16040	0
571	20240111	114300	75815740	16040	16040	16040	16040	1
572	20240111	114200	75799700	16000	16000	16000	16000	1
573	20240111	114100	75783700	16000	16000	16000	16000	0
574	20240111	114000	75783700	16000	16000	16000	16000	0
575	20240111	113900	75783700	16000	16000	16000	16000	28
576	20240111	113800	75335700	16000	16000	16000	16000	1
577	20240111	113700	75319700	16000	16000	16000	16000	0
578	20240111	113600	75319700	16000	16000	16000	16000	31
579	20240111	113500	74823700	16000	16000	16000	16000	0
580	20240111	113400	74823700	16000	16000	16000	16000	0
581	20240111	113300	74823700	16000	16000	16000	16000	0
582	20240111	113200	74823700	16000	16000	16000	16000	0
583	20240111	113100	74823700	16000	16000	16000	16000	0
584	20240111	113000	74823700	16000	16000	16000	16000	0
585	20240111	112900	74823700	16000	16000	16000	16000	0
586	20240111	112800	74823700	16000	16000	16000	16000	0
587	20240111	112700	74823700	16000	16000	16000	16000	0
588	20240111	112600	74823700	16000	16000	16000	16000	12
589	20240111	112500	74631700	16000	16030	16030	16000	8
590	20240111	112400	74503640	16040	16040	16040	16040	0
591	20240111	112300	74503640	16040	16040	16040	16040	0
592	20240111	112200	74503640	16040	16040	16040	16040	12
593	20240111	112100	74311160	16040	16040	16040	16040	0
594	20240111	112000	74311160	16040	16040	16040	16040	0
595	20240111	111900	74311160	16040	16040	16040	16040	0
596	20240111	111800	74311160	16040	16040	16040	16040	0
597	20240111	111700	74311160	16040	16040	16040	16040	0
598	20240111	111600	74311160	16040	16040	16040	16040	0
599	20240111	111500	74311160	16040	16040	16040	16040	0
600	20240111	111400	74311160	16040	16040	16040	16040	0
601	20240111	111300	74311160	16040	16040	16040	16040	0
602	20240111	111200	74311160	16040	16040	16040	16040	0
603	20240111	111100	74311160	16040	16040	16040	16040	3
604	20240111	111000	74263040	16040	16040	16040	16040	0
605	20240111	110900	74263040	16040	16040	16040	16040	0
606	20240111	110800	74263040	16040	16040	16040	16040	1
607	20240111	110700	74247000	16040	16040	16040	16040	0
608	20240111	110600	74247000	16040	16040	16040	16040	0
609	20240111	110500	74247000	16040	16040	16040	16040	0
610	20240111	110400	74247000	16040	16040	16040	16040	4
611	20240111	110300	74182840	16000	16000	16000	16000	0
612	20240111	110200	74182840	16000	16000	16000	16000	0
613	20240111	110100	74182840	16000	16000	16000	16000	0
614	20240111	110000	74182840	16000	16000	16000	16000	0
615	20240111	105900	74182840	16000	16000	16000	16000	1
616	20240111	105800	74166840	16000	15990	16000	15990	16
617	20240111	105700	73910940	15980	15980	15980	15980	8
618	20240111	105600	73783100	15990	15990	15990	15990	0
619	20240111	105500	73783100	15990	15990	15990	15990	0
620	20240111	105400	73783100	15990	15990	15990	15990	0
621	20240111	105300	73783100	15990	15990	15990	15990	0
622	20240111	105200	73783100	15990	15990	15990	15990	0
623	20240111	105100	73783100	15990	15990	15990	15990	0
624	20240111	105000	73783100	15990	15990	15990	15990	52
625	20240111	104900	72951620	15990	15990	15990	15990	0
626	20240111	104800	72951620	15990	15990	15990	15990	3
627	20240111	104700	72903650	15960	15970	15970	15960	62
628	20240111	104600	71913710	15970	15970	15970	15970	20
629	20240111	104500	71594310	15970	15980	15980	15970	160
630	20240111	104400	69037960	15990	15990	15990	15990	0
631	20240111	104300	69037960	15990	15990	15990	15990	1
632	20240111	104200	69021970	15990	15990	15990	15990	20
633	20240111	104100	68702170	15980	15990	15990	15980	53
634	20240111	104000	67854710	16000	16000	16000	16000	0
635	20240111	103900	67854710	16000	16000	16000	16000	15
636	20240111	103800	67614710	16000	16000	16000	16000	0
637	20240111	103700	67614710	16000	16000	16000	16000	0
638	20240111	103600	67614710	16000	16000	16000	16000	0
639	20240111	103500	67614710	16000	16000	16000	16000	0
640	20240111	103400	67614710	16000	16000	16000	16000	0
641	20240111	103300	67614710	16000	16000	16000	16000	103
642	20240111	103200	65966710	16000	16000	16000	16000	0
643	20240111	103100	65966710	16000	16000	16000	16000	0
644	20240111	103000	65966710	16000	16000	16000	16000	0
645	20240111	102900	65966710	16000	16000	16000	16000	0
646	20240111	102800	65966710	16000	16000	16000	16000	1
647	20240111	102700	65950710	16020	16020	16020	16020	0
648	20240111	102600	65950710	16020	16020	16020	16020	0
649	20240111	102500	65950710	16020	16030	16030	16020	58
650	20240111	102400	65021540	16040	16030	16040	16030	8
651	20240111	102300	64893260	16030	16030	16030	16030	0
652	20240111	102200	64893260	16030	16030	16030	16030	20
653	20240111	102100	64572660	16030	16030	16030	16030	0
654	20240111	102000	64572660	16030	16030	16030	16030	0
655	20240111	101900	64572660	16030	16030	16030	16030	0
656	20240111	101800	64572660	16030	16030	16030	16030	16
657	20240111	101700	64316180	16030	16030	16030	16030	5
658	20240111	101600	64236030	16030	16040	16040	16030	82
659	20240111	101500	62920800	16040	16040	16040	16040	0
660	20240111	101400	62920800	16040	16040	16040	16040	0
661	20240111	101300	62920800	16040	16040	16040	16040	0
662	20240111	101200	62920800	16040	16040	16040	16040	0
663	20240111	101100	62920800	16040	16040	16040	16040	0
664	20240111	101000	62920800	16040	16040	16040	16040	14
665	20240111	100900	62696240	16040	16040	16040	16040	0
666	20240111	100800	62696240	16040	16040	16040	16040	0
667	20240111	100700	62696240	16040	16040	16040	16040	0
668	20240111	100600	62696240	16040	16040	16040	16040	71
669	20240111	100500	61557400	16040	16040	16040	16040	0
670	20240111	100400	61557400	16040	16040	16040	16040	0
671	20240111	100300	61557400	16040	16040	16040	16040	1
672	20240111	100200	61541360	16030	16030	16030	16030	0
673	20240111	100100	61541360	16030	16030	16030	16030	0
674	20240111	100000	61541360	16030	16030	16030	16030	0
675	20240111	095900	61541360	16030	16030	16030	16030	0
676	20240111	095800	61541360	16030	16030	16030	16030	0
677	20240111	095700	61541360	16030	16030	16030	16030	0
678	20240111	095600	61541360	16030	16030	16030	16030	0
679	20240111	095500	61541360	16030	16030	16030	16030	49
680	20240111	095400	60755890	16030	16030	16030	16030	0
681	20240111	095300	60755890	16030	16030	16030	16030	0
682	20240111	095200	60755890	16030	16030	16030	16030	0
683	20240111	095100	60755890	16030	16030	16030	16030	0
684	20240111	095000	60755890	16030	16030	16030	16030	0
685	20240111	094900	60755890	16030	16030	16030	16030	1
686	20240111	094800	60739860	16030	16190	16190	16030	83
687	20240111	094700	59405690	16200	16200	16200	16200	0
688	20240111	094600	59405690	16200	16200	16200	16200	0
689	20240111	094500	59405690	16200	16200	16200	16200	0
690	20240111	094400	59405690	16200	16200	16200	16200	0
691	20240111	094300	59405690	16200	16200	16200	16200	0
692	20240111	094200	59405690	16200	16200	16200	16200	0
693	20240111	094100	59405690	16200	16200	16200	16200	0
694	20240111	094000	59405690	16200	16200	16200	16200	0
695	20240111	093900	59405690	16200	16200	16200	16200	10
696	20240111	093800	59243690	16200	16200	16200	16200	24
697	20240111	093700	58854890	16100	16100	16100	16100	0
698	20240111	093600	58854890	16100	16100	16100	16100	0
699	20240111	093500	58854890	16100	16100	16100	16100	0
700	20240111	093400	58854890	16100	16100	16100	16100	0
701	20240111	093300	58854890	16100	16100	16100	16100	85
702	20240111	093200	57486390	16240	16240	16240	16240	0
703	20240111	093100	57486390	16240	16240	16240	16240	0
704	20240111	093000	57486390	16240	16240	16240	16240	0
705	20240111	092900	57486390	16240	16240	16240	16240	0
706	20240111	092800	57486390	16240	16240	16240	16240	0
707	20240111	092700	57486390	16240	16240	16240	16240	20
708	20240111	092600	57161590	16240	16230	16240	16230	250
709	20240111	092500	53102590	16230	16230	16230	16230	200
710	20240111	092400	49856590	16230	16230	16230	16230	2
711	20240111	092300	49824130	16200	16200	16200	16200	200
712	20240111	092200	46584130	16200	16110	16200	16110	100
713	20240111	092100	44968880	16100	16100	16100	16100	15
714	20240111	092000	44727380	16100	16060	16100	16060	120
715	20240111	091900	42797220	16050	16050	16050	16050	0
716	20240111	091800	42797220	16050	16000	16050	16000	123
717	20240111	091700	40824610	16000	16000	16000	16000	45
718	20240111	091600	40104610	15930	15930	15930	15930	746
719	20240111	091500	28220830	15930	16000	16000	15930	284
720	20240111	091400	23690510	16000	16000	16000	16000	55
721	20240111	091300	22810510	16000	16000	16000	16000	0
722	20240111	091200	22810510	16000	16000	16000	16000	100
723	20240111	091100	21210510	16000	16000	16000	16000	0
724	20240111	091000	21210510	16000	16000	16000	16000	200
725	20240111	090900	18010510	16000	16000	16000	16000	0
726	20240111	090800	18010510	16000	16000	16000	16000	810
727	20240111	090700	5050510	15950	15950	15950	15950	0
728	20240111	090600	5050510	15950	15950	15950	15950	0
729	20240111	090500	5050510	15950	16000	16000	15950	303
730	20240111	090400	208000	16000	16000	16000	16000	7
731	20240111	090300	96000	16000	16000	16000	16000	0
732	20240111	090200	96000	16000	16000	16000	16000	0
733	20240111	090100	96000	16000	16000	16000	16000	0
734	20240111	090000	96000	16000	16000	16000	16000	6