KissMeData/260970/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205700	107955580	18890	18890	18890	18890	893
3	20240110	205600	107955580	18890	18890	18890	18890	0
4	20240110	205500	107955580	18890	18890	18890	18890	0
5	20240110	205400	107955580	18890	18890	18890	18890	0
6	20240110	205300	107955580	18890	18890	18890	18890	0
7	20240110	205200	107955580	18890	18890	18890	18890	0
8	20240110	205100	107955580	18890	18890	18890	18890	0
9	20240110	205000	107955580	18890	18890	18890	18890	0
10	20240110	204900	107955580	18890	18890	18890	18890	0
11	20240110	204800	107955580	18890	18890	18890	18890	0
12	20240110	204700	107955580	18890	18890	18890	18890	0
13	20240110	204600	107955580	18890	18890	18890	18890	0
14	20240110	204500	107955580	18890	18890	18890	18890	0
15	20240110	204400	107955580	18890	18890	18890	18890	0
16	20240110	204300	107955580	18890	18890	18890	18890	0
17	20240110	204200	107955580	18890	18890	18890	18890	0
18	20240110	204100	107955580	18890	18890	18890	18890	0
19	20240110	204000	107955580	18890	18890	18890	18890	0
20	20240110	203900	107955580	18890	18890	18890	18890	0
21	20240110	203800	107955580	18890	18890	18890	18890	0
22	20240110	203700	107955580	18890	18890	18890	18890	0
23	20240110	203600	107955580	18890	18890	18890	18890	0
24	20240110	203500	107955580	18890	18890	18890	18890	0
25	20240110	203400	107955580	18890	18890	18890	18890	0
26	20240110	203300	107955580	18890	18890	18890	18890	0
27	20240110	203200	107955580	18890	18890	18890	18890	0
28	20240110	203100	107955580	18890	18890	18890	18890	0
29	20240110	203000	107955580	18890	18890	18890	18890	0
30	20240110	202900	107955580	18890	18890	18890	18890	0
31	20240110	202800	107955580	18890	18890	18890	18890	0
32	20240110	202700	107955580	18890	18890	18890	18890	893
33	20240110	202600	107955580	18890	18890	18890	18890	0
34	20240110	202500	107955580	18890	18890	18890	18890	0
35	20240110	202400	107955580	18890	18890	18890	18890	0
36	20240110	202300	107955580	18890	18890	18890	18890	0
37	20240110	202200	107955580	18890	18890	18890	18890	0
38	20240110	202100	107955580	18890	18890	18890	18890	0
39	20240110	202000	107955580	18890	18890	18890	18890	0
40	20240110	201900	107955580	18890	18890	18890	18890	0
41	20240110	201800	107955580	18890	18890	18890	18890	0
42	20240110	201700	107955580	18890	18890	18890	18890	0
43	20240110	201600	107955580	18890	18890	18890	18890	0
44	20240110	201500	107955580	18890	18890	18890	18890	0
45	20240110	201400	107955580	18890	18890	18890	18890	0
46	20240110	201300	107955580	18890	18890	18890	18890	0
47	20240110	201200	107955580	18890	18890	18890	18890	0
48	20240110	201100	107955580	18890	18890	18890	18890	0
49	20240110	201000	107955580	18890	18890	18890	18890	0
50	20240110	200900	107955580	18890	18890	18890	18890	0
51	20240110	200800	107955580	18890	18890	18890	18890	0
52	20240110	200700	107955580	18890	18890	18890	18890	0
53	20240110	200600	107955580	18890	18890	18890	18890	0
54	20240110	200500	107955580	18890	18890	18890	18890	0
55	20240110	200400	107955580	18890	18890	18890	18890	0
56	20240110	200300	107955580	18890	18890	18890	18890	0
57	20240110	200200	107955580	18890	18890	18890	18890	0
58	20240110	200100	107955580	18890	18890	18890	18890	0
59	20240110	200000	107955580	18890	18890	18890	18890	0
60	20240110	195900	107955580	18890	18890	18890	18890	0
61	20240110	195800	107955580	18890	18890	18890	18890	0
62	20240110	195700	107955580	18890	18890	18890	18890	893
63	20240110	195600	107955580	18890	18890	18890	18890	0
64	20240110	195500	107955580	18890	18890	18890	18890	0
65	20240110	195400	107955580	18890	18890	18890	18890	0
66	20240110	195300	107955580	18890	18890	18890	18890	0
67	20240110	195200	107955580	18890	18890	18890	18890	0
68	20240110	195100	107955580	18890	18890	18890	18890	0
69	20240110	195000	107955580	18890	18890	18890	18890	0
70	20240110	194900	107955580	18890	18890	18890	18890	0
71	20240110	194800	107955580	18890	18890	18890	18890	0
72	20240110	194700	107955580	18890	18890	18890	18890	0
73	20240110	194600	107955580	18890	18890	18890	18890	0
74	20240110	194500	107955580	18890	18890	18890	18890	0
75	20240110	194400	107955580	18890	18890	18890	18890	0
76	20240110	194300	107955580	18890	18890	18890	18890	0
77	20240110	194200	107955580	18890	18890	18890	18890	0
78	20240110	194100	107955580	18890	18890	18890	18890	0
79	20240110	194000	107955580	18890	18890	18890	18890	0
80	20240110	193900	107955580	18890	18890	18890	18890	0
81	20240110	193800	107955580	18890	18890	18890	18890	0
82	20240110	193700	107955580	18890	18890	18890	18890	0
83	20240110	193600	107955580	18890	18890	18890	18890	0
84	20240110	193500	107955580	18890	18890	18890	18890	0
85	20240110	193400	107955580	18890	18890	18890	18890	0
86	20240110	193300	107955580	18890	18890	18890	18890	0
87	20240110	193200	107955580	18890	18890	18890	18890	0
88	20240110	193100	107955580	18890	18890	18890	18890	0
89	20240110	193000	107955580	18890	18890	18890	18890	0
90	20240110	192900	107955580	18890	18890	18890	18890	0
91	20240110	192800	107955580	18890	18890	18890	18890	0
92	20240110	192700	107955580	18890	18890	18890	18890	893
93	20240110	192600	107955580	18890	18890	18890	18890	0
94	20240110	192500	107955580	18890	18890	18890	18890	0
95	20240110	192400	107955580	18890	18890	18890	18890	0
96	20240110	192300	107955580	18890	18890	18890	18890	0
97	20240110	192200	107955580	18890	18890	18890	18890	0
98	20240110	192100	107955580	18890	18890	18890	18890	0
99	20240110	192000	107955580	18890	18890	18890	18890	0
100	20240110	191900	107955580	18890	18890	18890	18890	0
101	20240110	191800	107955580	18890	18890	18890	18890	0
102	20240110	191700	107955580	18890	18890	18890	18890	0
103	20240110	191600	107955580	18890	18890	18890	18890	0
104	20240110	191500	107955580	18890	18890	18890	18890	0
105	20240110	191400	107955580	18890	18890	18890	18890	0
106	20240110	191300	107955580	18890	18890	18890	18890	0
107	20240110	191200	107955580	18890	18890	18890	18890	0
108	20240110	191100	107955580	18890	18890	18890	18890	0
109	20240110	191000	107955580	18890	18890	18890	18890	0
110	20240110	190900	107955580	18890	18890	18890	18890	0
111	20240110	190800	107955580	18890	18890	18890	18890	0
112	20240110	190700	107955580	18890	18890	18890	18890	0
113	20240110	190600	107955580	18890	18890	18890	18890	0
114	20240110	190500	107955580	18890	18890	18890	18890	0
115	20240110	190400	107955580	18890	18890	18890	18890	0
116	20240110	190300	107955580	18890	18890	18890	18890	0
117	20240110	190200	107955580	18890	18890	18890	18890	0
118	20240110	190100	107955580	18890	18890	18890	18890	0
119	20240110	190000	107955580	18890	18890	18890	18890	0
120	20240110	185900	107955580	18890	18890	18890	18890	0
121	20240110	185800	107955580	18890	18890	18890	18890	0
122	20240110	185700	107955580	18890	18890	18890	18890	893
123	20240110	185600	107955580	18890	18890	18890	18890	0
124	20240110	185500	107955580	18890	18890	18890	18890	0
125	20240110	185400	107955580	18890	18890	18890	18890	0
126	20240110	185300	107955580	18890	18890	18890	18890	0
127	20240110	185200	107955580	18890	18890	18890	18890	0
128	20240110	185100	107955580	18890	18890	18890	18890	0
129	20240110	185000	107955580	18890	18890	18890	18890	0
130	20240110	184900	107955580	18890	18890	18890	18890	0
131	20240110	184800	107955580	18890	18890	18890	18890	0
132	20240110	184700	107955580	18890	18890	18890	18890	0
133	20240110	184600	107955580	18890	18890	18890	18890	0
134	20240110	184500	107955580	18890	18890	18890	18890	0
135	20240110	184400	107955580	18890	18890	18890	18890	0
136	20240110	184300	107955580	18890	18890	18890	18890	0
137	20240110	184200	107955580	18890	18890	18890	18890	0
138	20240110	184100	107955580	18890	18890	18890	18890	0
139	20240110	184000	107955580	18890	18890	18890	18890	0
140	20240110	183900	107955580	18890	18890	18890	18890	0
141	20240110	183800	107955580	18890	18890	18890	18890	0
142	20240110	183700	107955580	18890	18890	18890	18890	0
143	20240110	183600	107955580	18890	18890	18890	18890	0
144	20240110	183500	107955580	18890	18890	18890	18890	0
145	20240110	183400	107955580	18890	18890	18890	18890	0
146	20240110	183300	107955580	18890	18890	18890	18890	0
147	20240110	183200	107955580	18890	18890	18890	18890	0
148	20240110	183100	107955580	18890	18890	18890	18890	0
149	20240110	183000	107955580	18890	18890	18890	18890	0
150	20240110	182900	107955580	18890	18890	18890	18890	0
151	20240110	182800	107955580	18890	18890	18890	18890	0
152	20240110	182700	107955580	18890	18890	18890	18890	893
153	20240110	182600	107955580	18890	18890	18890	18890	0
154	20240110	182500	107955580	18890	18890	18890	18890	0
155	20240110	182400	107955580	18890	18890	18890	18890	0
156	20240110	182300	107955580	18890	18890	18890	18890	0
157	20240110	182200	107955580	18890	18890	18890	18890	0
158	20240110	182100	107955580	18890	18890	18890	18890	0
159	20240110	182000	107955580	18890	18890	18890	18890	0
160	20240110	181900	107955580	18890	18890	18890	18890	0
161	20240110	181800	107955580	18890	18890	18890	18890	0
162	20240110	181700	107955580	18890	18890	18890	18890	0
163	20240110	181600	107955580	18890	18890	18890	18890	0
164	20240110	181500	107955580	18890	18890	18890	18890	0
165	20240110	181400	107955580	18890	18890	18890	18890	0
166	20240110	181300	107955580	18890	18890	18890	18890	0
167	20240110	181200	107955580	18890	18890	18890	18890	0
168	20240110	181100	107955580	18890	18890	18890	18890	0
169	20240110	181000	107955580	18890	18890	18890	18890	0
170	20240110	180900	107955580	18890	18890	18890	18890	0
171	20240110	180800	107955580	18890	18890	18890	18890	0
172	20240110	180700	107955580	18890	18890	18890	18890	0
173	20240110	180600	107955580	18890	18890	18890	18890	0
174	20240110	180500	107955580	18890	18890	18890	18890	0
175	20240110	180400	107955580	18890	18890	18890	18890	0
176	20240110	180300	107955580	18890	18890	18890	18890	0
177	20240110	180200	107955580	18890	18890	18890	18890	0
178	20240110	180100	107955580	18890	18890	18890	18890	0
179	20240110	180000	107955580	18890	18890	18890	18890	0
180	20240110	175900	107955580	18890	18890	18890	18890	0
181	20240110	175800	107955580	18890	18890	18890	18890	0
182	20240110	175700	107955580	18890	18890	18890	18890	893
183	20240110	175600	107955580	18890	18890	18890	18890	0
184	20240110	175500	107955580	18890	18890	18890	18890	0
185	20240110	175400	107955580	18890	18890	18890	18890	0
186	20240110	175300	107955580	18890	18890	18890	18890	0
187	20240110	175200	107955580	18890	18890	18890	18890	0
188	20240110	175100	107955580	18890	18890	18890	18890	0
189	20240110	175000	107955580	18890	18890	18890	18890	0
190	20240110	174900	107955580	18890	18890	18890	18890	0
191	20240110	174800	107955580	18890	18890	18890	18890	0
192	20240110	174700	107955580	18890	18890	18890	18890	0
193	20240110	174600	107955580	18890	18890	18890	18890	0
194	20240110	174500	107955580	18890	18890	18890	18890	0
195	20240110	174400	107955580	18890	18890	18890	18890	0
196	20240110	174300	107955580	18890	18890	18890	18890	0
197	20240110	174200	107955580	18890	18890	18890	18890	0
198	20240110	174100	107955580	18890	18890	18890	18890	0
199	20240110	174000	107955580	18890	18890	18890	18890	0
200	20240110	173900	107955580	18890	18890	18890	18890	0
201	20240110	173800	107955580	18890	18890	18890	18890	0
202	20240110	173700	107955580	18890	18890	18890	18890	0
203	20240110	173600	107955580	18890	18890	18890	18890	0
204	20240110	173500	107955580	18890	18890	18890	18890	0
205	20240110	173400	107955580	18890	18890	18890	18890	0
206	20240110	173300	107955580	18890	18890	18890	18890	0
207	20240110	173200	107955580	18890	18890	18890	18890	0
208	20240110	173100	107955580	18890	18890	18890	18890	0
209	20240110	173000	107955580	18890	18890	18890	18890	0
210	20240110	172900	107955580	18890	18890	18890	18890	0
211	20240110	172800	107955580	18890	18890	18890	18890	0
212	20240110	172700	107955580	18890	18890	18890	18890	893
213	20240110	172600	107955580	18890	18890	18890	18890	0
214	20240110	172500	107955580	18890	18890	18890	18890	0
215	20240110	172400	107955580	18890	18890	18890	18890	0
216	20240110	172300	107955580	18890	18890	18890	18890	0
217	20240110	172200	107955580	18890	18890	18890	18890	0
218	20240110	172100	107955580	18890	18890	18890	18890	0
219	20240110	172000	107955580	18890	18890	18890	18890	0
220	20240110	171900	107955580	18890	18890	18890	18890	0
221	20240110	171800	107955580	18890	18890	18890	18890	0
222	20240110	171700	107955580	18890	18890	18890	18890	0
223	20240110	171600	107955580	18890	18890	18890	18890	0
224	20240110	171500	107955580	18890	18890	18890	18890	0
225	20240110	171400	107955580	18890	18890	18890	18890	0
226	20240110	171300	107955580	18890	18890	18890	18890	0
227	20240110	171200	107955580	18890	18890	18890	18890	0
228	20240110	171100	107955580	18890	18890	18890	18890	0
229	20240110	171000	107955580	18890	18890	18890	18890	0
230	20240110	170900	107955580	18890	18890	18890	18890	0
231	20240110	170800	107955580	18890	18890	18890	18890	0
232	20240110	170700	107955580	18890	18890	18890	18890	0
233	20240110	170600	107955580	18890	18890	18890	18890	0
234	20240110	170500	107955580	18890	18890	18890	18890	0
235	20240110	170400	107955580	18890	18890	18890	18890	0
236	20240110	170300	107955580	18890	18890	18890	18890	0
237	20240110	170200	107955580	18890	18890	18890	18890	0
238	20240110	170100	107955580	18890	18890	18890	18890	0
239	20240110	170000	107955580	18890	18890	18890	18890	0
240	20240110	165900	107955580	18890	18890	18890	18890	0
241	20240110	165800	107955580	18890	18890	18890	18890	0
242	20240110	165700	107955580	18890	18890	18890	18890	893
243	20240110	165600	107955580	18890	18890	18890	18890	0
244	20240110	165500	107955580	18890	18890	18890	18890	0
245	20240110	165400	107955580	18890	18890	18890	18890	0
246	20240110	165300	107955580	18890	18890	18890	18890	0
247	20240110	165200	107955580	18890	18890	18890	18890	0
248	20240110	165100	107955580	18890	18890	18890	18890	0
249	20240110	165000	107955580	18890	18890	18890	18890	0
250	20240110	164900	107955580	18890	18890	18890	18890	0
251	20240110	164800	107955580	18890	18890	18890	18890	0
252	20240110	164700	107955580	18890	18890	18890	18890	0
253	20240110	164600	107955580	18890	18890	18890	18890	0
254	20240110	164500	107955580	18890	18890	18890	18890	0
255	20240110	164400	107955580	18890	18890	18890	18890	0
256	20240110	164300	107955580	18890	18890	18890	18890	0
257	20240110	164200	107955580	18890	18890	18890	18890	0
258	20240110	164100	107955580	18890	18890	18890	18890	0
259	20240110	164000	107955580	18890	18890	18890	18890	0
260	20240110	163900	107955580	18890	18890	18890	18890	0
261	20240110	163800	107955580	18890	18890	18890	18890	0
262	20240110	163700	107955580	18890	18890	18890	18890	0
263	20240110	163600	107955580	18890	18890	18890	18890	0
264	20240110	163500	107955580	18890	18890	18890	18890	0
265	20240110	163400	107955580	18890	18890	18890	18890	0
266	20240110	163300	107955580	18890	18890	18890	18890	0
267	20240110	163200	107955580	18890	18890	18890	18890	0
268	20240110	163100	107955580	18890	18890	18890	18890	0
269	20240110	163000	107955580	18890	18890	18890	18890	0
270	20240110	162900	107955580	18890	18890	18890	18890	0
271	20240110	162800	107955580	18890	18890	18890	18890	0
272	20240110	162700	107955580	18890	18890	18890	18890	893
273	20240110	162600	107955580	18890	18890	18890	18890	0
274	20240110	162500	107955580	18890	18890	18890	18890	0
275	20240110	162400	107955580	18890	18890	18890	18890	0
276	20240110	162300	107955580	18890	18890	18890	18890	0
277	20240110	162200	107955580	18890	18890	18890	18890	0
278	20240110	162100	107955580	18890	18890	18890	18890	0
279	20240110	162000	107955580	18890	18890	18890	18890	0
280	20240110	161900	107955580	18890	18890	18890	18890	0
281	20240110	161800	107955580	18890	18890	18890	18890	0
282	20240110	161700	107955580	18890	18890	18890	18890	0
283	20240110	161600	107955580	18890	18890	18890	18890	0
284	20240110	161500	107955580	18890	18890	18890	18890	0
285	20240110	161400	107955580	18890	18890	18890	18890	0
286	20240110	161300	107955580	18890	18890	18890	18890	0
287	20240110	161200	107955580	18890	18890	18890	18890	0
288	20240110	161100	107955580	18890	18890	18890	18890	0
289	20240110	161000	107955580	18890	18890	18890	18890	0
290	20240110	160900	107955580	18890	18890	18890	18890	0
291	20240110	160800	107955580	18890	18890	18890	18890	0
292	20240110	160700	107955580	18890	18890	18890	18890	0
293	20240110	160600	107955580	18890	18890	18890	18890	0
294	20240110	160500	107955580	18890	18890	18890	18890	0
295	20240110	160400	107955580	18890	18890	18890	18890	0
296	20240110	160300	107955580	18890	18890	18890	18890	0
297	20240110	160200	107955580	18890	18890	18890	18890	0
298	20240110	160100	107955580	18890	18890	18890	18890	0
299	20240110	160000	107955580	18890	18890	18890	18890	0
300	20240110	155900	107955580	18890	18890	18890	18890	0
301	20240110	155800	107955580	18890	18890	18890	18890	0
302	20240110	155700	107955580	18890	18890	18890	18890	893
303	20240110	155600	107955580	18890	18890	18890	18890	0
304	20240110	155500	107955580	18890	18890	18890	18890	0
305	20240110	155400	107955580	18890	18890	18890	18890	0
306	20240110	155300	107955580	18890	18890	18890	18890	0
307	20240110	155200	107955580	18890	18890	18890	18890	0
308	20240110	155100	107955580	18890	18890	18890	18890	0
309	20240110	155000	107955580	18890	18890	18890	18890	0
310	20240110	154900	107955580	18890	18890	18890	18890	0
311	20240110	154800	107955580	18890	18890	18890	18890	0
312	20240110	154700	107955580	18890	18890	18890	18890	0
313	20240110	154600	107955580	18890	18890	18890	18890	0
314	20240110	154500	107955580	18890	18890	18890	18890	0
315	20240110	154400	107955580	18890	18890	18890	18890	0
316	20240110	154300	107955580	18890	18890	18890	18890	0
317	20240110	154200	107955580	18890	18890	18890	18890	0
318	20240110	154100	107955580	18890	18890	18890	18890	0
319	20240110	154000	107955580	18890	18890	18890	18890	0
320	20240110	153900	107955580	18890	18890	18890	18890	0
321	20240110	153800	107955580	18890	18890	18890	18890	0
322	20240110	153700	107955580	18890	18890	18890	18890	0
323	20240110	153600	107955580	18890	18890	18890	18890	0
324	20240110	153500	107955580	18890	18890	18890	18890	0
325	20240110	153400	107955580	18890	18890	18890	18890	0
326	20240110	153300	107955580	18890	18890	18890	18890	0
327	20240110	153200	107955580	18890	18890	18890	18890	0
328	20240110	153100	107955580	18890	18890	18890	18890	0
329	20240110	153000	107955580	18890	18890	18890	18890	893
330	20240110	152900	91086810	18790	18790	18790	18790	0
331	20240110	152800	91086810	18790	18790	18790	18790	0
332	20240110	152700	91086810	18790	18790	18790	18790	0
333	20240110	152600	91086810	18790	18790	18790	18790	0
334	20240110	152500	91086810	18790	18790	18790	18790	0
335	20240110	152400	91086810	18790	18790	18790	18790	0
336	20240110	152300	91086810	18790	18790	18790	18790	0
337	20240110	152200	91086810	18790	18790	18790	18790	0
338	20240110	152100	91086810	18790	18790	18790	18790	0
339	20240110	152000	91086810	18790	18790	18790	18790	0
340	20240110	151900	91086810	18790	18790	18790	18790	0
341	20240110	151800	91086810	18790	18790	18790	18790	116
342	20240110	151700	88907170	18780	18780	18780	18780	12
343	20240110	151600	88681810	18780	18780	18780	18780	20
344	20240110	151500	88306210	18770	18770	18770	18770	101
345	20240110	151400	86410440	18750	18750	18750	18750	0
346	20240110	151300	86410440	18750	18750	18750	18750	1
347	20240110	151200	86391690	18750	18750	18750	18750	39
348	20240110	151100	85660440	18730	18730	18730	18730	0
349	20240110	151000	85660440	18730	18730	18730	18730	0
350	20240110	150900	85660440	18730	18730	18730	18730	0
351	20240110	150800	85660440	18730	18730	18730	18730	19
352	20240110	150700	85304570	18730	18710	18730	18710	25
353	20240110	150600	84836440	18690	18690	18690	18690	0
354	20240110	150500	84836440	18690	18690	18690	18690	30
355	20240110	150400	84275740	18730	18730	18730	18730	0
356	20240110	150300	84275740	18730	18730	18730	18730	0
357	20240110	150200	84275740	18730	18730	18730	18730	1
358	20240110	150100	84257010	18620	18650	18650	18620	135
359	20240110	150000	81742840	18660	18670	18670	18660	17
360	20240110	145900	81425520	18680	18680	18680	18680	0
361	20240110	145800	81425520	18680	18680	18680	18680	0
362	20240110	145700	81425520	18680	18680	18680	18680	8
363	20240110	145600	81276080	18700	18700	18700	18700	0
364	20240110	145500	81276080	18700	18700	18700	18700	0
365	20240110	145400	81276080	18700	18700	18700	18700	0
366	20240110	145300	81276080	18700	18700	18700	18700	0
367	20240110	145200	81276080	18700	18700	18700	18700	0
368	20240110	145100	81276080	18700	18700	18700	18700	0
369	20240110	145000	81276080	18700	18700	18700	18700	0
370	20240110	144900	81276080	18700	18700	18700	18700	1
371	20240110	144800	81257380	18680	18680	18680	18680	9
372	20240110	144700	81089260	18680	18680	18680	18680	0
373	20240110	144600	81089260	18680	18680	18680	18680	15
374	20240110	144500	80809060	18610	18610	18610	18610	0
375	20240110	144400	80809060	18610	18610	18610	18610	0
376	20240110	144300	80809060	18610	18610	18610	18610	0
377	20240110	144200	80809060	18610	18610	18610	18610	0
378	20240110	144100	80809060	18610	18610	18610	18610	0
379	20240110	144000	80809060	18610	18610	18610	18610	0
380	20240110	143900	80809060	18610	18610	18610	18610	1
381	20240110	143800	80790450	18610	18610	18610	18610	0
382	20240110	143700	80790450	18610	18610	18610	18610	1
383	20240110	143600	80771840	18610	18610	18610	18610	0
384	20240110	143500	80771840	18610	18610	18610	18610	1
385	20240110	143400	80753230	18700	18700	18700	18700	0
386	20240110	143300	80753230	18700	18610	18700	18610	2
387	20240110	143200	80715920	18740	18740	18740	18740	0
388	20240110	143100	80715920	18740	18740	18740	18740	0
389	20240110	143000	80715920	18740	18740	18740	18740	0
390	20240110	142900	80715920	18740	18740	18740	18740	0
391	20240110	142800	80715920	18740	18740	18740	18740	0
392	20240110	142700	80715920	18740	18740	18740	18740	0
393	20240110	142600	80715920	18740	18610	18740	18610	3
394	20240110	142500	80659960	18600	18600	18600	18600	0
395	20240110	142400	80659960	18600	18600	18600	18600	0
396	20240110	142300	80659960	18600	18610	18610	18600	60
397	20240110	142200	79543880	18610	18610	18610	18610	0
398	20240110	142100	79543880	18610	18610	18610	18610	0
399	20240110	142000	79543880	18610	18610	18610	18610	1
400	20240110	141900	79525270	18610	18630	18630	18610	50
401	20240110	141800	78594680	18760	18760	18760	18760	0
402	20240110	141700	78594680	18760	18760	18760	18760	0
403	20240110	141600	78594680	18760	18760	18760	18760	0
404	20240110	141500	78594680	18760	18760	18760	18760	0
405	20240110	141400	78594680	18760	18760	18760	18760	0
406	20240110	141300	78594680	18760	18760	18760	18760	2
407	20240110	141200	78557160	18610	18610	18610	18610	1
408	20240110	141100	78538550	18770	18770	18770	18770	13
409	20240110	141000	78294540	18780	18770	18780	18770	40
410	20240110	140900	77543450	18780	18780	18780	18780	15
411	20240110	140800	77261750	18620	18620	18620	18620	0
412	20240110	140700	77261750	18620	18620	18620	18620	1
413	20240110	140600	77243130	18780	18780	18780	18780	0
414	20240110	140500	77243130	18780	18780	18780	18780	0
415	20240110	140400	77243130	18780	18780	18780	18780	0
416	20240110	140300	77243130	18780	18780	18780	18780	0
417	20240110	140200	77243130	18780	18780	18780	18780	0
418	20240110	140100	77243130	18780	18780	18780	18780	0
419	20240110	140000	77243130	18780	18780	18780	18780	0
420	20240110	135900	77243130	18780	18780	18780	18780	0
421	20240110	135800	77243130	18780	18780	18780	18780	0
422	20240110	135700	77243130	18780	18780	18780	18780	0
423	20240110	135600	77243130	18780	18780	18780	18780	0
424	20240110	135500	77243130	18780	18780	18780	18780	0
425	20240110	135400	77243130	18780	18780	18780	18780	0
426	20240110	135300	77243130	18780	18780	18780	18780	0
427	20240110	135200	77243130	18780	18780	18780	18780	0
428	20240110	135100	77243130	18780	18780	18780	18780	0
429	20240110	135000	77243130	18780	18780	18780	18780	0
430	20240110	134900	77243130	18780	18780	18780	18780	0
431	20240110	134800	77243130	18780	18780	18780	18780	0
432	20240110	134700	77243130	18780	18780	18780	18780	0
433	20240110	134600	77243130	18780	18780	18780	18780	0
434	20240110	134500	77243130	18780	18780	18780	18780	6
435	20240110	134400	77130450	18820	18820	18820	18820	0
436	20240110	134300	77130450	18820	18820	18820	18820	0
437	20240110	134200	77130450	18820	18820	18820	18820	0
438	20240110	134100	77130450	18820	18820	18820	18820	0
439	20240110	134000	77130450	18820	18820	18820	18820	0
440	20240110	133900	77130450	18820	18820	18820	18820	0
441	20240110	133800	77130450	18820	18820	18820	18820	0
442	20240110	133700	77130450	18820	18820	18820	18820	0
443	20240110	133600	77130450	18820	18820	18820	18820	0
444	20240110	133500	77130450	18820	18820	18820	18820	0
445	20240110	133400	77130450	18820	18820	18820	18820	0
446	20240110	133300	77130450	18820	18820	18820	18820	0
447	20240110	133200	77130450	18820	18820	18820	18820	0
448	20240110	133100	77130450	18820	18820	18820	18820	0
449	20240110	133000	77130450	18820	18820	18820	18820	0
450	20240110	132900	77130450	18820	18820	18820	18820	2
451	20240110	132800	77092810	18820	18820	18820	18820	0
452	20240110	132700	77092810	18820	18820	18820	18820	0
453	20240110	132600	77092810	18820	18820	18820	18820	10
454	20240110	132500	76904610	18850	18850	18850	18850	0
455	20240110	132400	76904610	18850	18850	18850	18850	0
456	20240110	132300	76904610	18850	18850	18850	18850	0
457	20240110	132200	76904610	18850	18850	18850	18850	0
458	20240110	132100	76904610	18850	18850	18850	18850	0
459	20240110	132000	76904610	18850	18700	18850	18700	101
460	20240110	131900	75009920	18700	18700	18700	18700	0
461	20240110	131800	75009920	18700	18700	18700	18700	0
462	20240110	131700	75009920	18700	18690	18700	18690	300
463	20240110	131600	69400450	18700	18700	18700	18700	0
464	20240110	131500	69400450	18700	18590	18700	18580	207
465	20240110	131400	65552740	18690	18690	18690	18690	0
466	20240110	131300	65552740	18690	18690	18690	18690	100
467	20240110	131200	63683740	18690	18690	18690	18690	0
468	20240110	131100	63683740	18690	18690	18690	18690	0
469	20240110	131000	63683740	18690	18690	18690	18690	40
470	20240110	130900	62936140	18590	18590	18590	18590	0
471	20240110	130800	62936140	18590	18590	18590	18590	0
472	20240110	130700	62936140	18590	18590	18590	18590	0
473	20240110	130600	62936140	18590	18590	18590	18590	0
474	20240110	130500	62936140	18590	18590	18590	18590	0
475	20240110	130400	62936140	18590	18590	18590	18590	0
476	20240110	130300	62936140	18590	18680	18680	18590	9
477	20240110	130200	62768650	18700	18700	18700	18700	0
478	20240110	130100	62768650	18700	18700	18700	18700	0
479	20240110	130000	62768650	18700	18700	18700	18700	0
480	20240110	125900	62768650	18700	18700	18700	18700	0
481	20240110	125800	62768650	18700	18700	18700	18700	0
482	20240110	125700	62768650	18700	18700	18700	18700	0
483	20240110	125600	62768650	18700	18700	18700	18700	1
484	20240110	125500	62749950	18590	18590	18590	18590	0
485	20240110	125400	62749950	18590	18590	18590	18590	0
486	20240110	125300	62749950	18590	18590	18590	18590	0
487	20240110	125200	62749950	18590	18590	18590	18590	0
488	20240110	125100	62749950	18590	18590	18590	18590	0
489	20240110	125000	62749950	18590	18590	18590	18590	0
490	20240110	124900	62749950	18590	18590	18590	18590	0
491	20240110	124800	62749950	18590	18590	18590	18590	0
492	20240110	124700	62749950	18590	18590	18590	18590	0
493	20240110	124600	62749950	18590	18590	18590	18590	2
494	20240110	124500	62712770	18670	18670	18670	18670	0
495	20240110	124400	62712770	18670	18670	18670	18670	61
496	20240110	124300	61573900	18670	18670	18670	18670	0
497	20240110	124200	61573900	18670	18670	18670	18670	0
498	20240110	124100	61573900	18670	18670	18670	18670	0
499	20240110	124000	61573900	18670	18670	18670	18670	0
500	20240110	123900	61573900	18670	18670	18670	18670	0
501	20240110	123800	61573900	18670	18670	18670	18670	0
502	20240110	123700	61573900	18670	18670	18670	18670	48
503	20240110	123600	60677740	18590	18590	18590	18590	0
504	20240110	123500	60677740	18590	18600	18600	18590	3
505	20240110	123400	60621960	18670	18670	18670	18670	0
506	20240110	123300	60621960	18670	18670	18670	18670	0
507	20240110	123200	60621960	18670	18670	18670	18670	0
508	20240110	123100	60621960	18670	18670	18670	18670	0
509	20240110	123000	60621960	18670	18670	18670	18670	0
510	20240110	122900	60621960	18670	18670	18670	18670	0
511	20240110	122800	60621960	18670	18670	18670	18670	0
512	20240110	122700	60621960	18670	18670	18670	18670	0
513	20240110	122600	60621960	18670	18670	18670	18670	1
514	20240110	122500	60603290	18590	18590	18590	18590	0
515	20240110	122400	60603290	18590	18590	18590	18590	0
516	20240110	122300	60603290	18590	18590	18590	18590	0
517	20240110	122200	60603290	18590	18590	18590	18590	0
518	20240110	122100	60603290	18590	18590	18590	18590	0
519	20240110	122000	60603290	18590	18590	18590	18590	0
520	20240110	121900	60603290	18590	18590	18590	18590	0
521	20240110	121800	60603290	18590	18590	18590	18590	0
522	20240110	121700	60603290	18590	18590	18590	18590	0
523	20240110	121600	60603290	18590	18590	18590	18590	0
524	20240110	121500	60603290	18590	18590	18590	18590	0
525	20240110	121400	60603290	18590	18590	18590	18590	0
526	20240110	121300	60603290	18590	18590	18590	18590	0
527	20240110	121200	60603290	18590	18590	18590	18590	0
528	20240110	121100	60603290	18590	18590	18590	18590	0
529	20240110	121000	60603290	18590	18750	18770	18590	42
530	20240110	120900	59815960	18590	18590	18590	18590	0
531	20240110	120800	59815960	18590	18590	18590	18590	0
532	20240110	120700	59815960	18590	18590	18590	18590	0
533	20240110	120600	59815960	18590	18590	18590	18590	0
534	20240110	120500	59815960	18590	18610	18620	18590	33
535	20240110	120400	59201860	18610	18610	18610	18610	103
536	20240110	120300	57285030	18610	18570	18610	18570	2
537	20240110	120200	57247850	18570	18570	18570	18570	0
538	20240110	120100	57247850	18570	18570	18570	18570	0
539	20240110	120000	57247850	18570	18570	18570	18570	0
540	20240110	115900	57247850	18570	18610	18610	18570	92
541	20240110	115800	55539330	18570	18570	18570	18570	10
542	20240110	115700	55353630	18580	18580	18580	18580	0
543	20240110	115600	55353630	18580	18580	18580	18580	0
544	20240110	115500	55353630	18580	18590	18590	18580	75
545	20240110	115400	53960080	18590	18590	18590	18590	0
546	20240110	115300	53960080	18590	18590	18590	18590	0
547	20240110	115200	53960080	18590	18590	18590	18590	0
548	20240110	115100	53960080	18590	18590	18590	18590	0
549	20240110	115000	53960080	18590	18590	18590	18590	0
550	20240110	114900	53960080	18590	18590	18590	18590	0
551	20240110	114800	53960080	18590	18590	18590	18590	0
552	20240110	114700	53960080	18590	18590	18590	18590	0
553	20240110	114600	53960080	18590	18590	18590	18590	0
554	20240110	114500	53960080	18590	18590	18590	18590	1
555	20240110	114400	53941490	18590	18590	18590	18590	2
556	20240110	114300	53904310	18590	18600	18600	18580	64
557	20240110	114200	52714320	18610	18610	18610	18610	0
558	20240110	114100	52714320	18610	18610	18610	18610	0
559	20240110	114000	52714320	18610	18610	18610	18610	1
560	20240110	113900	52695710	18630	18630	18630	18630	0
561	20240110	113800	52695710	18630	18630	18630	18630	0
562	20240110	113700	52695710	18630	18630	18630	18630	0
563	20240110	113600	52695710	18630	18630	18630	18630	0
564	20240110	113500	52695710	18630	18630	18630	18630	9
565	20240110	113400	52528040	18630	18610	18630	18610	76
566	20240110	113300	51113000	18630	18630	18630	18630	0
567	20240110	113200	51113000	18630	18630	18630	18630	0
568	20240110	113100	51113000	18630	18630	18630	18630	0
569	20240110	113000	51113000	18630	18630	18630	18630	6
570	20240110	112900	51001220	18630	18620	18630	18620	35
571	20240110	112800	50349500	18630	18630	18630	18630	0
572	20240110	112700	50349500	18630	18630	18630	18630	0
573	20240110	112600	50349500	18630	18630	18630	18630	0
574	20240110	112500	50349500	18630	18630	18630	18630	0
575	20240110	112400	50349500	18630	18630	18630	18630	0
576	20240110	112300	50349500	18630	18630	18630	18630	0
577	20240110	112200	50349500	18630	18630	18630	18630	0
578	20240110	112100	50349500	18630	18630	18630	18630	0
579	20240110	112000	50349500	18630	18630	18630	18630	0
580	20240110	111900	50349500	18630	18630	18630	18630	0
581	20240110	111800	50349500	18630	18630	18630	18630	0
582	20240110	111700	50349500	18630	18650	18650	18630	16
583	20240110	111600	50051160	18650	18650	18650	18650	0
584	20240110	111500	50051160	18650	18650	18650	18650	0
585	20240110	111400	50051160	18650	18650	18650	18650	0
586	20240110	111300	50051160	18650	18690	18690	18650	310
587	20240110	111200	44268690	18730	18730	18730	18730	0
588	20240110	111100	44268690	18730	18730	18730	18730	368
589	20240110	111000	37376050	18840	18760	18840	18760	41
590	20240110	110900	36605510	18760	18760	18760	18760	0
591	20240110	110800	36605510	18760	18760	18760	18760	0
592	20240110	110700	36605510	18760	18760	18760	18760	1
593	20240110	110600	36586750	18760	18760	18760	18760	0
594	20240110	110500	36586750	18760	18760	18760	18760	0
595	20240110	110400	36586750	18760	18760	18760	18760	0
596	20240110	110300	36586750	18760	18760	18760	18760	0
597	20240110	110200	36586750	18760	18760	18760	18760	1
598	20240110	110100	36567990	18730	18730	18730	18730	0
599	20240110	110000	36567990	18730	18730	18730	18730	0
600	20240110	105900	36567990	18730	18730	18730	18730	0
601	20240110	105800	36567990	18730	18730	18730	18730	0
602	20240110	105700	36567990	18730	18730	18730	18730	0
603	20240110	105600	36567990	18730	18730	18730	18730	0
604	20240110	105500	36567990	18730	18730	18730	18730	0
605	20240110	105400	36567990	18730	18730	18730	18730	0
606	20240110	105300	36567990	18730	18730	18730	18730	0
607	20240110	105200	36567990	18730	18730	18730	18730	0
608	20240110	105100	36567990	18730	18730	18730	18730	0
609	20240110	105000	36567990	18730	18730	18730	18730	132
610	20240110	104900	34095630	18660	18660	18660	18660	0
611	20240110	104800	34095630	18660	18660	18660	18660	0
612	20240110	104700	34095630	18660	18660	18660	18660	0
613	20240110	104600	34095630	18660	18660	18660	18660	0
614	20240110	104500	34095630	18660	18660	18660	18660	0
615	20240110	104400	34095630	18660	18660	18660	18660	0
616	20240110	104300	34095630	18660	18660	18660	18660	0
617	20240110	104200	34095630	18660	18660	18660	18660	0
618	20240110	104100	34095630	18660	18660	18660	18660	0
619	20240110	104000	34095630	18660	18660	18660	18660	0
620	20240110	103900	34095630	18660	18660	18660	18660	0
621	20240110	103800	34095630	18660	18660	18660	18660	0
622	20240110	103700	34095630	18660	18660	18660	18660	0
623	20240110	103600	34095630	18660	18660	18660	18660	5
624	20240110	103500	34002330	18730	18730	18730	18730	0
625	20240110	103400	34002330	18730	18730	18730	18730	2
626	20240110	103300	33964870	18650	18650	18650	18650	0
627	20240110	103200	33964870	18650	18650	18650	18650	0
628	20240110	103100	33964870	18650	18650	18650	18650	0
629	20240110	103000	33964870	18650	18650	18650	18650	0
630	20240110	102900	33964870	18650	18650	18650	18650	0
631	20240110	102800	33964870	18650	18650	18650	18650	0
632	20240110	102700	33964870	18650	18650	18650	18650	14
633	20240110	102600	33703770	18630	18630	18630	18630	0
634	20240110	102500	33703770	18630	18630	18630	18630	0
635	20240110	102400	33703770	18630	18630	18630	18630	0
636	20240110	102300	33703770	18630	18630	18630	18630	0
637	20240110	102200	33703770	18630	18630	18630	18630	0
638	20240110	102100	33703770	18630	18630	18630	18630	0
639	20240110	102000	33703770	18630	18630	18630	18630	0
640	20240110	101900	33703770	18630	18630	18630	18630	1
641	20240110	101800	33685140	18650	18650	18650	18650	1
642	20240110	101700	33666490	18750	18750	18750	18750	0
643	20240110	101600	33666490	18750	18750	18750	18750	0
644	20240110	101500	33666490	18750	18740	18750	18740	524
645	20240110	101400	23841630	18750	18750	18750	18750	0
646	20240110	101300	23841630	18750	18750	18750	18750	0
647	20240110	101200	23841630	18750	18750	18750	18750	0
648	20240110	101100	23841630	18750	18750	18750	18750	0
649	20240110	101000	23841630	18750	18680	18750	18680	41
650	20240110	100900	23074710	18690	18690	18690	18690	0
651	20240110	100800	23074710	18690	18690	18690	18690	0
652	20240110	100700	23074710	18690	18690	18690	18690	0
653	20240110	100600	23074710	18690	18690	18690	18690	1
654	20240110	100500	23056020	18640	18640	18640	18640	0
655	20240110	100400	23056020	18640	18640	18640	18640	9
656	20240110	100300	22888260	18600	18600	18600	18600	0
657	20240110	100200	22888260	18600	18630	18630	18600	3
658	20240110	100100	22832420	18640	18640	18640	18640	0
659	20240110	100000	22832420	18640	18640	18640	18640	1
660	20240110	095900	22813780	18630	18630	18630	18630	0
661	20240110	095800	22813780	18630	18630	18630	18630	0
662	20240110	095700	22813780	18630	18630	18630	18630	0
663	20240110	095600	22813780	18630	18630	18630	18630	0
664	20240110	095500	22813780	18630	18630	18630	18630	0
665	20240110	095400	22813780	18630	18640	18640	18630	5
666	20240110	095300	22720620	18640	18640	18640	18640	5
667	20240110	095200	22627420	18750	18750	18750	18750	0
668	20240110	095100	22627420	18750	18750	18750	18750	0
669	20240110	095000	22627420	18750	18750	18750	18750	0
670	20240110	094900	22627420	18750	18750	18750	18750	0
671	20240110	094800	22627420	18750	18750	18750	18750	0
672	20240110	094700	22627420	18750	18750	18750	18750	1
673	20240110	094600	22608670	18730	18730	18730	18730	63
674	20240110	094500	21428680	18650	18650	18650	18650	2
675	20240110	094400	21391380	18670	18670	18670	18670	0
676	20240110	094300	21391380	18670	18670	18670	18670	32
677	20240110	094200	20793940	18820	18820	18820	18820	0
678	20240110	094100	20793940	18820	18730	18820	18730	10
679	20240110	094000	20606270	18630	18640	18640	18630	2
680	20240110	093900	20569000	18770	18750	18770	18750	28
681	20240110	093800	20043560	18770	18770	18770	18770	1
682	20240110	093700	20024790	18650	18630	18650	18630	28
683	20240110	093600	19502950	18650	18650	18650	18650	4
684	20240110	093500	19428350	18670	18720	18920	18670	68
685	20240110	093400	18151180	18740	18740	18740	18740	0
686	20240110	093300	18151180	18740	18740	18740	18740	1
687	20240110	093200	18132440	18760	18760	18760	18760	0
688	20240110	093100	18132440	18760	18760	18760	18760	2
689	20240110	093000	18094920	18580	18580	18580	18580	0
690	20240110	092900	18094920	18580	18580	18580	18580	4
691	20240110	092800	18020600	18580	18640	18640	18580	26
692	20240110	092700	17536260	18620	18620	18620	18620	0
693	20240110	092600	17536260	18620	18670	18670	18620	69
694	20240110	092500	16250820	18680	18680	18680	18680	6
695	20240110	092400	16138740	18680	18700	18700	18680	31
696	20240110	092300	15559360	18700	18700	18700	18700	18
697	20240110	092200	15222760	18700	18700	18700	18700	1
698	20240110	092100	15204060	18700	18700	18700	18700	10
699	20240110	092000	15017060	18710	18710	18710	18710	22
700	20240110	091900	14605440	18710	18710	18710	18710	1
701	20240110	091800	14586730	18710	18720	18730	18710	65
702	20240110	091700	13370080	18730	18740	18740	18730	48
703	20240110	091600	12470990	18730	18730	18730	18730	6
704	20240110	091500	12358610	18730	18740	18740	18730	54
705	20240110	091400	11346660	18760	18790	18790	18760	29
706	20240110	091300	10802280	18790	18790	18790	18790	15
707	20240110	091200	10520430	18830	18830	18830	18830	0
708	20240110	091100	10520430	18830	18900	18900	18830	205
709	20240110	091000	6656930	18960	18910	18960	18900	29
710	20240110	090900	6108450	18910	18910	18910	18910	0
711	20240110	090800	6108450	18910	18910	18910	18910	0
712	20240110	090700	6108450	18910	18910	18910	18910	11
713	20240110	090600	5900440	18910	18920	18920	18910	53
714	20240110	090500	4898180	18970	18970	18970	18970	4
715	20240110	090400	4822300	18970	18970	18970	18970	0
716	20240110	090300	4822300	18970	18960	18970	18950	5
717	20240110	090200	4727490	18960	18840	18960	18840	9
718	20240110	090100	4557690	18970	18920	18970	18870	143
719	20240110	090000	1853180	18910	18910	18910	18910	98