KissMeData/092130/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200300	54154000	13680	13680	13680	13680	39
3	20240112	200200	54154000	13680	13680	13680	13680	0
4	20240112	200100	54154000	13680	13680	13680	13680	0
5	20240112	200000	54154000	13680	13680	13680	13680	0
6	20240112	195900	54154000	13680	13680	13680	13680	0
7	20240112	195800	54154000	13680	13680	13680	13680	0
8	20240112	195700	54154000	13680	13680	13680	13680	0
9	20240112	195600	54154000	13680	13680	13680	13680	0
10	20240112	195500	54154000	13680	13680	13680	13680	0
11	20240112	195400	54154000	13680	13680	13680	13680	0
12	20240112	195300	54154000	13680	13680	13680	13680	0
13	20240112	195200	54154000	13680	13680	13680	13680	0
14	20240112	195100	54154000	13680	13680	13680	13680	0
15	20240112	195000	54154000	13680	13680	13680	13680	0
16	20240112	194900	54154000	13680	13680	13680	13680	0
17	20240112	194800	54154000	13680	13680	13680	13680	0
18	20240112	194700	54154000	13680	13680	13680	13680	0
19	20240112	194600	54154000	13680	13680	13680	13680	0
20	20240112	194500	54154000	13680	13680	13680	13680	0
21	20240112	194400	54154000	13680	13680	13680	13680	0
22	20240112	194300	54154000	13680	13680	13680	13680	0
23	20240112	194200	54154000	13680	13680	13680	13680	0
24	20240112	194100	54154000	13680	13680	13680	13680	0
25	20240112	194000	54154000	13680	13680	13680	13680	0
26	20240112	193900	54154000	13680	13680	13680	13680	0
27	20240112	193800	54154000	13680	13680	13680	13680	0
28	20240112	193700	54154000	13680	13680	13680	13680	0
29	20240112	193600	54154000	13680	13680	13680	13680	0
30	20240112	193500	54154000	13680	13680	13680	13680	0
31	20240112	193400	54154000	13680	13680	13680	13680	0
32	20240112	193300	54154000	13680	13680	13680	13680	39
33	20240112	193200	54154000	13680	13680	13680	13680	0
34	20240112	193100	54154000	13680	13680	13680	13680	0
35	20240112	193000	54154000	13680	13680	13680	13680	0
36	20240112	192900	54154000	13680	13680	13680	13680	0
37	20240112	192800	54154000	13680	13680	13680	13680	0
38	20240112	192700	54154000	13680	13680	13680	13680	0
39	20240112	192600	54154000	13680	13680	13680	13680	0
40	20240112	192500	54154000	13680	13680	13680	13680	0
41	20240112	192400	54154000	13680	13680	13680	13680	0
42	20240112	192300	54154000	13680	13680	13680	13680	0
43	20240112	192200	54154000	13680	13680	13680	13680	0
44	20240112	192100	54154000	13680	13680	13680	13680	0
45	20240112	192000	54154000	13680	13680	13680	13680	0
46	20240112	191900	54154000	13680	13680	13680	13680	0
47	20240112	191800	54154000	13680	13680	13680	13680	0
48	20240112	191700	54154000	13680	13680	13680	13680	0
49	20240112	191600	54154000	13680	13680	13680	13680	0
50	20240112	191500	54154000	13680	13680	13680	13680	0
51	20240112	191400	54154000	13680	13680	13680	13680	0
52	20240112	191300	54154000	13680	13680	13680	13680	0
53	20240112	191200	54154000	13680	13680	13680	13680	0
54	20240112	191100	54154000	13680	13680	13680	13680	0
55	20240112	191000	54154000	13680	13680	13680	13680	0
56	20240112	190900	54154000	13680	13680	13680	13680	0
57	20240112	190800	54154000	13680	13680	13680	13680	0
58	20240112	190700	54154000	13680	13680	13680	13680	0
59	20240112	190600	54154000	13680	13680	13680	13680	0
60	20240112	190500	54154000	13680	13680	13680	13680	0
61	20240112	190400	54154000	13680	13680	13680	13680	0
62	20240112	190300	54154000	13680	13680	13680	13680	39
63	20240112	190200	54154000	13680	13680	13680	13680	0
64	20240112	190100	54154000	13680	13680	13680	13680	0
65	20240112	190000	54154000	13680	13680	13680	13680	0
66	20240112	185900	54154000	13680	13680	13680	13680	0
67	20240112	185800	54154000	13680	13680	13680	13680	0
68	20240112	185700	54154000	13680	13680	13680	13680	0
69	20240112	185600	54154000	13680	13680	13680	13680	0
70	20240112	185500	54154000	13680	13680	13680	13680	0
71	20240112	185400	54154000	13680	13680	13680	13680	0
72	20240112	185300	54154000	13680	13680	13680	13680	0
73	20240112	185200	54154000	13680	13680	13680	13680	0
74	20240112	185100	54154000	13680	13680	13680	13680	0
75	20240112	185000	54154000	13680	13680	13680	13680	0
76	20240112	184900	54154000	13680	13680	13680	13680	0
77	20240112	184800	54154000	13680	13680	13680	13680	0
78	20240112	184700	54154000	13680	13680	13680	13680	0
79	20240112	184600	54154000	13680	13680	13680	13680	0
80	20240112	184500	54154000	13680	13680	13680	13680	0
81	20240112	184400	54154000	13680	13680	13680	13680	0
82	20240112	184300	54154000	13680	13680	13680	13680	0
83	20240112	184200	54154000	13680	13680	13680	13680	0
84	20240112	184100	54154000	13680	13680	13680	13680	0
85	20240112	184000	54154000	13680	13680	13680	13680	0
86	20240112	183900	54154000	13680	13680	13680	13680	0
87	20240112	183800	54154000	13680	13680	13680	13680	0
88	20240112	183700	54154000	13680	13680	13680	13680	0
89	20240112	183600	54154000	13680	13680	13680	13680	0
90	20240112	183500	54154000	13680	13680	13680	13680	0
91	20240112	183400	54154000	13680	13680	13680	13680	0
92	20240112	183300	54154000	13680	13680	13680	13680	39
93	20240112	183200	54154000	13680	13680	13680	13680	0
94	20240112	183100	54154000	13680	13680	13680	13680	0
95	20240112	183000	54154000	13680	13680	13680	13680	0
96	20240112	182900	54154000	13680	13680	13680	13680	0
97	20240112	182800	54154000	13680	13680	13680	13680	0
98	20240112	182700	54154000	13680	13680	13680	13680	0
99	20240112	182600	54154000	13680	13680	13680	13680	0
100	20240112	182500	54154000	13680	13680	13680	13680	0
101	20240112	182400	54154000	13680	13680	13680	13680	0
102	20240112	182300	54154000	13680	13680	13680	13680	0
103	20240112	182200	54154000	13680	13680	13680	13680	0
104	20240112	182100	54154000	13680	13680	13680	13680	0
105	20240112	182000	54154000	13680	13680	13680	13680	0
106	20240112	181900	54154000	13680	13680	13680	13680	0
107	20240112	181800	54154000	13680	13680	13680	13680	0
108	20240112	181700	54154000	13680	13680	13680	13680	0
109	20240112	181600	54154000	13680	13680	13680	13680	0
110	20240112	181500	54154000	13680	13680	13680	13680	0
111	20240112	181400	54154000	13680	13680	13680	13680	0
112	20240112	181300	54154000	13680	13680	13680	13680	0
113	20240112	181200	54154000	13680	13680	13680	13680	0
114	20240112	181100	54154000	13680	13680	13680	13680	0
115	20240112	181000	54154000	13680	13680	13680	13680	0
116	20240112	180900	54154000	13680	13680	13680	13680	0
117	20240112	180800	54154000	13680	13680	13680	13680	0
118	20240112	180700	54154000	13680	13680	13680	13680	0
119	20240112	180600	54154000	13680	13680	13680	13680	0
120	20240112	180500	54154000	13680	13680	13680	13680	0
121	20240112	180400	54154000	13680	13680	13680	13680	0
122	20240112	180300	54154000	13680	13680	13680	13680	39
123	20240112	180200	54154000	13680	13680	13680	13680	0
124	20240112	180100	54154000	13680	13680	13680	13680	0
125	20240112	180000	54154000	13680	13680	13680	13680	0
126	20240112	175900	54154000	13680	13680	13680	13680	0
127	20240112	175800	54154000	13680	13680	13680	13680	0
128	20240112	175700	54154000	13680	13680	13680	13680	0
129	20240112	175600	54154000	13680	13680	13680	13680	0
130	20240112	175500	54154000	13680	13680	13680	13680	0
131	20240112	175400	54154000	13680	13680	13680	13680	0
132	20240112	175300	54154000	13680	13680	13680	13680	0
133	20240112	175200	54154000	13680	13680	13680	13680	0
134	20240112	175100	54154000	13680	13680	13680	13680	0
135	20240112	175000	54154000	13680	13680	13680	13680	0
136	20240112	174900	54154000	13680	13680	13680	13680	0
137	20240112	174800	54154000	13680	13680	13680	13680	0
138	20240112	174700	54154000	13680	13680	13680	13680	0
139	20240112	174600	54154000	13680	13680	13680	13680	0
140	20240112	174500	54154000	13680	13680	13680	13680	0
141	20240112	174400	54154000	13680	13680	13680	13680	0
142	20240112	174300	54154000	13680	13680	13680	13680	0
143	20240112	174200	54154000	13680	13680	13680	13680	0
144	20240112	174100	54154000	13680	13680	13680	13680	0
145	20240112	174000	54154000	13680	13680	13680	13680	0
146	20240112	173900	54154000	13680	13680	13680	13680	0
147	20240112	173800	54154000	13680	13680	13680	13680	0
148	20240112	173700	54154000	13680	13680	13680	13680	0
149	20240112	173600	54154000	13680	13680	13680	13680	0
150	20240112	173500	54154000	13680	13680	13680	13680	0
151	20240112	173400	54154000	13680	13680	13680	13680	0
152	20240112	173300	54154000	13680	13680	13680	13680	39
153	20240112	173200	54154000	13680	13680	13680	13680	0
154	20240112	173100	54154000	13680	13680	13680	13680	0
155	20240112	173000	54154000	13680	13680	13680	13680	0
156	20240112	172900	54154000	13680	13680	13680	13680	0
157	20240112	172800	54154000	13680	13680	13680	13680	0
158	20240112	172700	54154000	13680	13680	13680	13680	0
159	20240112	172600	54154000	13680	13680	13680	13680	0
160	20240112	172500	54154000	13680	13680	13680	13680	0
161	20240112	172400	54154000	13680	13680	13680	13680	0
162	20240112	172300	54154000	13680	13680	13680	13680	0
163	20240112	172200	54154000	13680	13680	13680	13680	0
164	20240112	172100	54154000	13680	13680	13680	13680	0
165	20240112	172000	54154000	13680	13680	13680	13680	0
166	20240112	171900	54154000	13680	13680	13680	13680	0
167	20240112	171800	54154000	13680	13680	13680	13680	0
168	20240112	171700	54154000	13680	13680	13680	13680	0
169	20240112	171600	54154000	13680	13680	13680	13680	0
170	20240112	171500	54154000	13680	13680	13680	13680	0
171	20240112	171400	54154000	13680	13680	13680	13680	0
172	20240112	171300	54154000	13680	13680	13680	13680	0
173	20240112	171200	54154000	13680	13680	13680	13680	0
174	20240112	171100	54154000	13680	13680	13680	13680	0
175	20240112	171000	54154000	13680	13680	13680	13680	0
176	20240112	170900	54154000	13680	13680	13680	13680	0
177	20240112	170800	54154000	13680	13680	13680	13680	0
178	20240112	170700	54154000	13680	13680	13680	13680	0
179	20240112	170600	54154000	13680	13680	13680	13680	0
180	20240112	170500	54154000	13680	13680	13680	13680	0
181	20240112	170400	54154000	13680	13680	13680	13680	0
182	20240112	170300	54154000	13680	13680	13680	13680	39
183	20240112	170200	54154000	13680	13680	13680	13680	0
184	20240112	170100	54154000	13680	13680	13680	13680	0
185	20240112	170000	54154000	13680	13680	13680	13680	0
186	20240112	165900	54154000	13680	13680	13680	13680	0
187	20240112	165800	54154000	13680	13680	13680	13680	0
188	20240112	165700	54154000	13680	13680	13680	13680	0
189	20240112	165600	54154000	13680	13680	13680	13680	0
190	20240112	165500	54154000	13680	13680	13680	13680	0
191	20240112	165400	54154000	13680	13680	13680	13680	0
192	20240112	165300	54154000	13680	13680	13680	13680	0
193	20240112	165200	54154000	13680	13680	13680	13680	0
194	20240112	165100	54154000	13680	13680	13680	13680	0
195	20240112	165000	54154000	13680	13680	13680	13680	0
196	20240112	164900	54154000	13680	13680	13680	13680	0
197	20240112	164800	54154000	13680	13680	13680	13680	0
198	20240112	164700	54154000	13680	13680	13680	13680	0
199	20240112	164600	54154000	13680	13680	13680	13680	0
200	20240112	164500	54154000	13680	13680	13680	13680	0
201	20240112	164400	54154000	13680	13680	13680	13680	0
202	20240112	164300	54154000	13680	13680	13680	13680	0
203	20240112	164200	54154000	13680	13680	13680	13680	0
204	20240112	164100	54154000	13680	13680	13680	13680	0
205	20240112	164000	54154000	13680	13680	13680	13680	0
206	20240112	163900	54154000	13680	13680	13680	13680	0
207	20240112	163800	54154000	13680	13680	13680	13680	0
208	20240112	163700	54154000	13680	13680	13680	13680	0
209	20240112	163600	54154000	13680	13680	13680	13680	0
210	20240112	163500	54154000	13680	13680	13680	13680	0
211	20240112	163400	54154000	13680	13680	13680	13680	0
212	20240112	163300	54154000	13680	13680	13680	13680	39
213	20240112	163200	54154000	13680	13680	13680	13680	0
214	20240112	163100	54154000	13680	13680	13680	13680	0
215	20240112	163000	54154000	13680	13680	13680	13680	0
216	20240112	162900	54154000	13680	13680	13680	13680	0
217	20240112	162800	54154000	13680	13680	13680	13680	0
218	20240112	162700	54154000	13680	13680	13680	13680	0
219	20240112	162600	54154000	13680	13680	13680	13680	0
220	20240112	162500	54154000	13680	13680	13680	13680	0
221	20240112	162400	54154000	13680	13680	13680	13680	0
222	20240112	162300	54154000	13680	13680	13680	13680	0
223	20240112	162200	54154000	13680	13680	13680	13680	0
224	20240112	162100	54154000	13680	13680	13680	13680	0
225	20240112	162000	54154000	13680	13680	13680	13680	0
226	20240112	161900	54154000	13680	13680	13680	13680	0
227	20240112	161800	54154000	13680	13680	13680	13680	0
228	20240112	161700	54154000	13680	13680	13680	13680	0
229	20240112	161600	54154000	13680	13680	13680	13680	0
230	20240112	161500	54154000	13680	13680	13680	13680	0
231	20240112	161400	54154000	13680	13680	13680	13680	0
232	20240112	161300	54154000	13680	13680	13680	13680	0
233	20240112	161200	54154000	13680	13680	13680	13680	0
234	20240112	161100	54154000	13680	13680	13680	13680	0
235	20240112	161000	54154000	13680	13680	13680	13680	0
236	20240112	160900	54154000	13680	13680	13680	13680	0
237	20240112	160800	54154000	13680	13680	13680	13680	0
238	20240112	160700	54154000	13680	13680	13680	13680	0
239	20240112	160600	54154000	13680	13680	13680	13680	0
240	20240112	160500	54154000	13680	13680	13680	13680	0
241	20240112	160400	54154000	13680	13680	13680	13680	0
242	20240112	160300	54154000	13680	13680	13680	13680	39
243	20240112	160200	54154000	13680	13680	13680	13680	0
244	20240112	160100	54154000	13680	13680	13680	13680	0
245	20240112	160000	54154000	13680	13680	13680	13680	0
246	20240112	155900	54154000	13680	13680	13680	13680	0
247	20240112	155800	54154000	13680	13680	13680	13680	0
248	20240112	155700	54154000	13680	13680	13680	13680	0
249	20240112	155600	54154000	13680	13680	13680	13680	0
250	20240112	155500	54154000	13680	13680	13680	13680	0
251	20240112	155400	54154000	13680	13680	13680	13680	0
252	20240112	155300	54154000	13680	13680	13680	13680	0
253	20240112	155200	54154000	13680	13680	13680	13680	0
254	20240112	155100	54154000	13680	13680	13680	13680	0
255	20240112	155000	54154000	13680	13680	13680	13680	0
256	20240112	154900	54154000	13680	13680	13680	13680	0
257	20240112	154800	54154000	13680	13680	13680	13680	0
258	20240112	154700	54154000	13680	13680	13680	13680	0
259	20240112	154600	54154000	13680	13680	13680	13680	0
260	20240112	154500	54154000	13680	13680	13680	13680	0
261	20240112	154400	54154000	13680	13680	13680	13680	0
262	20240112	154300	54154000	13680	13680	13680	13680	0
263	20240112	154200	54154000	13680	13680	13680	13680	0
264	20240112	154100	54154000	13680	13680	13680	13680	0
265	20240112	154000	54154000	13680	13680	13680	13680	0
266	20240112	153900	54154000	13680	13680	13680	13680	0
267	20240112	153800	54154000	13680	13680	13680	13680	0
268	20240112	153700	54154000	13680	13680	13680	13680	0
269	20240112	153600	54154000	13680	13680	13680	13680	0
270	20240112	153500	54154000	13680	13680	13680	13680	0
271	20240112	153400	54154000	13680	13680	13680	13680	0
272	20240112	153300	54154000	13680	13680	13680	13680	39
273	20240112	153200	54154000	13680	13680	13680	13680	0
274	20240112	153100	54154000	13680	13680	13680	13680	0
275	20240112	153000	54154000	13680	13680	13680	13680	39
276	20240112	152900	53620480	13680	13680	13680	13680	0
277	20240112	152800	53620480	13680	13680	13680	13680	0
278	20240112	152700	53620480	13680	13680	13680	13680	0
279	20240112	152600	53620480	13680	13680	13680	13680	0
280	20240112	152500	53620480	13680	13680	13680	13680	0
281	20240112	152400	53620480	13680	13680	13680	13680	0
282	20240112	152300	53620480	13680	13680	13680	13680	0
283	20240112	152200	53620480	13680	13680	13680	13680	0
284	20240112	152100	53620480	13680	13680	13680	13680	0
285	20240112	152000	53620480	13680	13680	13680	13680	0
286	20240112	151900	53620480	13680	13670	13680	13670	61
287	20240112	151800	52786600	13670	13670	13670	13670	60
288	20240112	151700	51966400	13670	13670	13670	13670	8
289	20240112	151600	51857040	13670	13670	13670	13670	0
290	20240112	151500	51857040	13670	13670	13670	13670	0
291	20240112	151400	51857040	13670	13670	13670	13670	1
292	20240112	151300	51843370	13620	13620	13620	13620	4
293	20240112	151200	51788890	13600	13600	13600	13600	0
294	20240112	151100	51788890	13600	13600	13600	13600	0
295	20240112	151000	51788890	13600	13600	13600	13600	31
296	20240112	150900	51367290	13600	13630	13630	13600	245
297	20240112	150800	48034080	13650	13650	13650	13610	180
298	20240112	150700	45581280	13650	13650	13650	13650	0
299	20240112	150600	45581280	13650	13640	13650	13630	201
300	20240112	150500	42837900	13650	13650	13650	13650	0
301	20240112	150400	42837900	13650	13650	13650	13650	0
302	20240112	150300	42837900	13650	13650	13650	13650	0
303	20240112	150200	42837900	13650	13650	13650	13650	0
304	20240112	150100	42837900	13650	13650	13650	13650	0
305	20240112	150000	42837900	13650	13650	13650	13650	0
306	20240112	145900	42837900	13650	13650	13650	13650	4
307	20240112	145800	42783300	13650	13650	13650	13650	1
308	20240112	145700	42769650	13650	13650	13650	13650	0
309	20240112	145600	42769650	13650	13650	13650	13650	0
310	20240112	145500	42769650	13650	13650	13650	13650	0
311	20240112	145400	42769650	13650	13650	13650	13650	2
312	20240112	145300	42742350	13650	13650	13650	13650	0
313	20240112	145200	42742350	13650	13650	13650	13650	0
314	20240112	145100	42742350	13650	13650	13650	13650	2
315	20240112	145000	42715050	13650	13650	13650	13650	0
316	20240112	144900	42715050	13650	13650	13650	13650	0
317	20240112	144800	42715050	13650	13640	13650	13630	15
318	20240112	144700	42510540	13650	13650	13650	13650	0
319	20240112	144600	42510540	13650	13650	13650	13650	5
320	20240112	144500	42442290	13650	13650	13650	13650	2
321	20240112	144400	42414990	13650	13650	13650	13650	0
322	20240112	144300	42414990	13650	13650	13650	13650	0
323	20240112	144200	42414990	13650	13650	13650	13650	0
324	20240112	144100	42414990	13650	13650	13650	13650	0
325	20240112	144000	42414990	13650	13650	13650	13650	37
326	20240112	143900	41909940	13650	13650	13650	13650	0
327	20240112	143800	41909940	13650	13650	13650	13650	0
328	20240112	143700	41909940	13650	13650	13650	13650	2
329	20240112	143600	41882640	13630	13630	13630	13630	0
330	20240112	143500	41882640	13630	13630	13630	13630	0
331	20240112	143400	41882640	13630	13630	13630	13630	0
332	20240112	143300	41882640	13630	13640	13640	13630	21
333	20240112	143200	41596280	13650	13650	13650	13650	0
334	20240112	143100	41596280	13650	13650	13650	13650	2
335	20240112	143000	41568980	13650	13650	13650	13650	0
336	20240112	142900	41568980	13650	13650	13650	13650	0
337	20240112	142800	41568980	13650	13650	13650	13650	0
338	20240112	142700	41568980	13650	13650	13650	13650	0
339	20240112	142600	41568980	13650	13650	13650	13650	0
340	20240112	142500	41568980	13650	13650	13650	13650	2
341	20240112	142400	41541680	13650	13650	13650	13650	0
342	20240112	142300	41541680	13650	13650	13650	13650	0
343	20240112	142200	41541680	13650	13640	13650	13610	24
344	20240112	142100	41214840	13650	13650	13650	13650	0
345	20240112	142000	41214840	13650	13650	13650	13650	0
346	20240112	141900	41214840	13650	13650	13650	13650	0
347	20240112	141800	41214840	13650	13650	13650	13650	5
348	20240112	141700	41146590	13650	13650	13650	13650	0
349	20240112	141600	41146590	13650	13650	13650	13650	0
350	20240112	141500	41146590	13650	13650	13650	13650	0
351	20240112	141400	41146590	13650	13650	13650	13650	7
352	20240112	141300	41051040	13650	13640	13650	13640	2
353	20240112	141200	41023750	13610	13610	13610	13610	0
354	20240112	141100	41023750	13610	13640	13640	13610	36
355	20240112	141000	40532860	13640	13640	13640	13640	30
356	20240112	140900	40123660	13640	13640	13640	13640	1
357	20240112	140800	40110020	13640	13640	13640	13640	9
358	20240112	140700	39987260	13650	13650	13650	13650	0
359	20240112	140600	39987260	13650	13650	13650	13650	0
360	20240112	140500	39987260	13650	13640	13650	13610	9
361	20240112	140400	39864600	13650	13650	13650	13650	1
362	20240112	140300	39850950	13610	13610	13610	13610	0
363	20240112	140200	39850950	13610	13660	13660	13610	920
364	20240112	140100	27317720	13670	13670	13670	13670	10
365	20240112	140000	27181020	13670	13670	13670	13670	0
366	20240112	135900	27181020	13670	13670	13670	13670	0
367	20240112	135800	27181020	13670	13670	13670	13670	0
368	20240112	135700	27181020	13670	13670	13670	13670	0
369	20240112	135600	27181020	13670	13670	13670	13670	0
370	20240112	135500	27181020	13670	13670	13670	13670	0
371	20240112	135400	27181020	13670	13670	13670	13670	75
372	20240112	135300	26155770	13670	13670	13670	13670	2
373	20240112	135200	26128430	13670	13670	13670	13670	0
374	20240112	135100	26128430	13670	13670	13670	13670	0
375	20240112	135000	26128430	13670	13670	13670	13670	0
376	20240112	134900	26128430	13670	13670	13670	13670	1
377	20240112	134800	26114760	13640	13650	13650	13640	10
378	20240112	134700	25978330	13640	13640	13640	13640	0
379	20240112	134600	25978330	13640	13640	13640	13640	0
380	20240112	134500	25978330	13640	13640	13640	13640	0
381	20240112	134400	25978330	13640	13640	13640	13640	0
382	20240112	134300	25978330	13640	13640	13640	13640	0
383	20240112	134200	25978330	13640	13640	13640	13640	85
384	20240112	134100	24818930	13640	13640	13640	13640	30
385	20240112	134000	24409730	13640	13640	13640	13640	1
386	20240112	133900	24396090	13640	13640	13640	13640	0
387	20240112	133800	24396090	13640	13640	13640	13640	0
388	20240112	133700	24396090	13640	13640	13640	13640	0
389	20240112	133600	24396090	13640	13640	13640	13640	0
390	20240112	133500	24396090	13640	13640	13640	13640	0
391	20240112	133400	24396090	13640	13640	13640	13640	0
392	20240112	133300	24396090	13640	13650	13650	13640	28
393	20240112	133200	24014110	13650	13650	13650	13650	0
394	20240112	133100	24014110	13650	13650	13650	13650	0
395	20240112	133000	24014110	13650	13650	13650	13650	0
396	20240112	132900	24014110	13650	13660	13660	13650	280
397	20240112	132800	20191990	13670	13670	13670	13670	0
398	20240112	132700	20191990	13670	13670	13670	13670	0
399	20240112	132600	20191990	13670	13670	13670	13670	0
400	20240112	132500	20191990	13670	13670	13670	13670	0
401	20240112	132400	20191990	13670	13670	13670	13670	0
402	20240112	132300	20191990	13670	13670	13670	13670	10
403	20240112	132200	20055290	13670	13670	13670	13670	0
404	20240112	132100	20055290	13670	13670	13670	13670	27
405	20240112	132000	19686200	13670	13670	13670	13670	0
406	20240112	131900	19686200	13670	13670	13670	13670	0
407	20240112	131800	19686200	13670	13670	13670	13670	0
408	20240112	131700	19686200	13670	13670	13670	13670	0
409	20240112	131600	19686200	13670	13670	13670	13670	0
410	20240112	131500	19686200	13670	13670	13670	13670	1
411	20240112	131400	19672530	13670	13670	13670	13670	0
412	20240112	131300	19672530	13670	13670	13670	13670	0
413	20240112	131200	19672530	13670	13670	13670	13670	0
414	20240112	131100	19672530	13670	13670	13670	13670	0
415	20240112	131000	19672530	13670	13670	13670	13670	0
416	20240112	130900	19672530	13670	13670	13670	13670	10
417	20240112	130800	19535830	13670	13670	13670	13670	0
418	20240112	130700	19535830	13670	13670	13670	13670	0
419	20240112	130600	19535830	13670	13670	13670	13670	0
420	20240112	130500	19535830	13670	13670	13670	13670	2
421	20240112	130400	19508490	13670	13670	13670	13670	0
422	20240112	130300	19508490	13670	13670	13670	13670	0
423	20240112	130200	19508490	13670	13670	13670	13670	0
424	20240112	130100	19508490	13670	13660	13670	13660	48
425	20240112	130000	18852800	13660	13670	13670	13660	101
426	20240112	125900	17473130	13670	13670	13670	13670	14
427	20240112	125800	17281750	13670	13670	13670	13670	0
428	20240112	125700	17281750	13670	13670	13670	13670	0
429	20240112	125600	17281750	13670	13670	13670	13670	0
430	20240112	125500	17281750	13670	13670	13670	13670	10
431	20240112	125400	17145050	13660	13660	13660	13660	2
432	20240112	125300	17117730	13660	13660	13660	13660	0
433	20240112	125200	17117730	13660	13660	13660	13660	0
434	20240112	125100	17117730	13660	13660	13660	13660	0
435	20240112	125000	17117730	13660	13660	13660	13660	0
436	20240112	124900	17117730	13660	13660	13660	13660	170
437	20240112	124800	14795530	13670	13670	13670	13670	0
438	20240112	124700	14795530	13670	13670	13670	13670	0
439	20240112	124600	14795530	13670	13670	13670	13670	0
440	20240112	124500	14795530	13670	13670	13670	13670	0
441	20240112	124400	14795530	13670	13670	13670	13670	57
442	20240112	124300	14016340	13670	13670	13670	13670	23
443	20240112	124200	13701930	13680	13680	13680	13680	0
444	20240112	124100	13701930	13680	13680	13680	13680	0
445	20240112	124000	13701930	13680	13680	13680	13680	0
446	20240112	123900	13701930	13680	13680	13680	13680	0
447	20240112	123800	13701930	13680	13680	13680	13680	0
448	20240112	123700	13701930	13680	13680	13680	13680	0
449	20240112	123600	13701930	13680	13680	13680	13680	0
450	20240112	123500	13701930	13680	13680	13680	13680	0
451	20240112	123400	13701930	13680	13680	13680	13680	1
452	20240112	123300	13688250	13680	13680	13680	13680	41
453	20240112	123200	13127370	13670	13670	13670	13670	0
454	20240112	123100	13127370	13670	13670	13670	13670	0
455	20240112	123000	13127370	13670	13670	13670	13670	0
456	20240112	122900	13127370	13670	13670	13670	13670	1
457	20240112	122800	13113700	13670	13670	13670	13670	0
458	20240112	122700	13113700	13670	13670	13670	13670	0
459	20240112	122600	13113700	13670	13670	13670	13670	0
460	20240112	122500	13113700	13670	13670	13670	13670	0
461	20240112	122400	13113700	13670	13670	13670	13670	0
462	20240112	122300	13113700	13670	13670	13670	13670	0
463	20240112	122200	13113700	13670	13670	13670	13670	0
464	20240112	122100	13113700	13670	13670	13670	13670	0
465	20240112	122000	13113700	13670	13670	13670	13670	0
466	20240112	121900	13113700	13670	13670	13670	13670	6
467	20240112	121800	13031680	13670	13670	13670	13670	0
468	20240112	121700	13031680	13670	13670	13670	13670	0
469	20240112	121600	13031680	13670	13670	13670	13670	0
470	20240112	121500	13031680	13670	13670	13670	13670	0
471	20240112	121400	13031680	13670	13670	13670	13670	0
472	20240112	121300	13031680	13670	13670	13670	13670	0
473	20240112	121200	13031680	13670	13670	13670	13670	6
474	20240112	121100	12949660	13670	13670	13670	13670	0
475	20240112	121000	12949660	13670	13670	13670	13670	10
476	20240112	120900	12812960	13670	13670	13670	13670	0
477	20240112	120800	12812960	13670	13670	13670	13670	0
478	20240112	120700	12812960	13670	13670	13670	13670	0
479	20240112	120600	12812960	13670	13670	13670	13670	0
480	20240112	120500	12812960	13670	13670	13670	13670	0
481	20240112	120400	12812960	13670	13670	13670	13670	0
482	20240112	120300	12812960	13670	13670	13670	13670	0
483	20240112	120200	12812960	13670	13680	13680	13670	19
484	20240112	120100	12553180	13680	13680	13680	13680	0
485	20240112	120000	12553180	13680	13680	13680	13680	0
486	20240112	115900	12553180	13680	13680	13680	13680	1
487	20240112	115800	12539500	13680	13680	13680	13680	0
488	20240112	115700	12539500	13680	13680	13680	13680	1
489	20240112	115600	12525820	13680	13680	13680	13680	0
490	20240112	115500	12525820	13680	13680	13680	13680	0
491	20240112	115400	12525820	13680	13680	13680	13680	0
492	20240112	115300	12525820	13680	13680	13680	13680	0
493	20240112	115200	12525820	13680	13680	13680	13680	0
494	20240112	115100	12525820	13680	13680	13680	13680	5
495	20240112	115000	12457420	13680	13680	13680	13680	0
496	20240112	114900	12457420	13680	13680	13680	13680	0
497	20240112	114800	12457420	13680	13680	13680	13680	5
498	20240112	114700	12389020	13680	13680	13680	13680	3
499	20240112	114600	12347980	13680	13680	13680	13680	0
500	20240112	114500	12347980	13680	13680	13680	13680	0
501	20240112	114400	12347980	13680	13680	13680	13680	0
502	20240112	114300	12347980	13680	13680	13680	13680	0
503	20240112	114200	12347980	13680	13680	13680	13680	12
504	20240112	114100	12183820	13680	13680	13680	13680	2
505	20240112	114000	12156460	13680	13680	13680	13680	0
506	20240112	113900	12156460	13680	13680	13680	13680	0
507	20240112	113800	12156460	13680	13680	13680	13680	0
508	20240112	113700	12156460	13680	13680	13680	13680	4
509	20240112	113600	12101740	13680	13680	13680	13680	0
510	20240112	113500	12101740	13680	13680	13680	13680	0
511	20240112	113400	12101740	13680	13680	13680	13680	0
512	20240112	113300	12101740	13680	13680	13680	13680	0
513	20240112	113200	12101740	13680	13680	13680	13680	0
514	20240112	113100	12101740	13680	13680	13680	13680	0
515	20240112	113000	12101740	13680	13680	13680	13680	0
516	20240112	112900	12101740	13680	13680	13680	13680	0
517	20240112	112800	12101740	13680	13680	13680	13680	0
518	20240112	112700	12101740	13680	13680	13680	13680	0
519	20240112	112600	12101740	13680	13680	13680	13680	0
520	20240112	112500	12101740	13680	13680	13680	13680	0
521	20240112	112400	12101740	13680	13680	13680	13680	0
522	20240112	112300	12101740	13680	13680	13680	13680	0
523	20240112	112200	12101740	13680	13680	13680	13680	0
524	20240112	112100	12101740	13680	13670	13680	13670	4
525	20240112	112000	12047050	13680	13680	13680	13680	0
526	20240112	111900	12047050	13680	13680	13680	13680	0
527	20240112	111800	12047050	13680	13680	13680	13680	0
528	20240112	111700	12047050	13680	13680	13680	13680	0
529	20240112	111600	12047050	13680	13680	13680	13680	0
530	20240112	111500	12047050	13680	13680	13680	13680	0
531	20240112	111400	12047050	13680	13680	13680	13680	0
532	20240112	111300	12047050	13680	13680	13680	13680	0
533	20240112	111200	12047050	13680	13680	13680	13680	0
534	20240112	111100	12047050	13680	13680	13680	13680	0
535	20240112	111000	12047050	13680	13680	13680	13680	3
536	20240112	110900	12006010	13680	13680	13680	13680	2
537	20240112	110800	11978650	13680	13680	13680	13680	0
538	20240112	110700	11978650	13680	13680	13680	13680	0
539	20240112	110600	11978650	13680	13680	13680	13680	0
540	20240112	110500	11978650	13680	13680	13680	13680	0
541	20240112	110400	11978650	13680	13680	13680	13680	0
542	20240112	110300	11978650	13680	13680	13680	13680	0
543	20240112	110200	11978650	13680	13680	13680	13680	0
544	20240112	110100	11978650	13680	13680	13680	13680	0
545	20240112	110000	11978650	13680	13680	13680	13680	0
546	20240112	105900	11978650	13680	13680	13680	13680	0
547	20240112	105800	11978650	13680	13680	13680	13680	1
548	20240112	105700	11964970	13660	13660	13660	13660	0
549	20240112	105600	11964970	13660	13660	13660	13660	0
550	20240112	105500	11964970	13660	13660	13660	13660	0
551	20240112	105400	11964970	13660	13660	13660	13660	0
552	20240112	105300	11964970	13660	13660	13660	13660	0
553	20240112	105200	11964970	13660	13670	13670	13660	32
554	20240112	105100	11527590	13680	13680	13680	13680	0
555	20240112	105000	11527590	13680	13680	13680	13680	0
556	20240112	104900	11527590	13680	13680	13680	13680	0
557	20240112	104800	11527590	13680	13680	13680	13680	0
558	20240112	104700	11527590	13680	13680	13680	13680	9
559	20240112	104600	11404470	13690	13690	13690	13690	0
560	20240112	104500	11404470	13690	13690	13690	13690	0
561	20240112	104400	11404470	13690	13690	13690	13690	116
562	20240112	104300	9816430	13690	13690	13690	13690	0
563	20240112	104200	9816430	13690	13690	13690	13690	0
564	20240112	104100	9816430	13690	13690	13690	13690	0
565	20240112	104000	9816430	13690	13690	13690	13690	0
566	20240112	103900	9816430	13690	13690	13690	13690	0
567	20240112	103800	9816430	13690	13690	13690	13690	0
568	20240112	103700	9816430	13690	13690	13690	13690	0
569	20240112	103600	9816430	13690	13690	13690	13690	3
570	20240112	103500	9775360	13690	13690	13690	13690	36
571	20240112	103400	9282520	13690	13690	13690	13690	0
572	20240112	103300	9282520	13690	13690	13690	13690	0
573	20240112	103200	9282520	13690	13690	13690	13690	0
574	20240112	103100	9282520	13690	13690	13690	13690	1
575	20240112	103000	9268830	13690	13690	13690	13690	0
576	20240112	102900	9268830	13690	13690	13690	13690	0
577	20240112	102800	9268830	13690	13690	13690	13690	0
578	20240112	102700	9268830	13690	13690	13690	13690	0
579	20240112	102600	9268830	13690	13690	13690	13690	35
580	20240112	102500	8789680	13680	13680	13680	13680	0
581	20240112	102400	8789680	13680	13680	13680	13680	30
582	20240112	102300	8379280	13680	13680	13680	13680	0
583	20240112	102200	8379280	13680	13680	13680	13680	0
584	20240112	102100	8379280	13680	13680	13680	13680	0
585	20240112	102000	8379280	13680	13680	13680	13680	1
586	20240112	101900	8365600	13680	13680	13680	13680	0
587	20240112	101800	8365600	13680	13680	13680	13680	0
588	20240112	101700	8365600	13680	13680	13680	13680	5
589	20240112	101600	8297200	13680	13680	13680	13680	1
590	20240112	101500	8283520	13680	13680	13680	13680	12
591	20240112	101400	8119360	13680	13680	13680	13680	1
592	20240112	101300	8105680	13680	13680	13680	13680	0
593	20240112	101200	8105680	13680	13680	13680	13680	0
594	20240112	101100	8105680	13680	13680	13680	13680	0
595	20240112	101000	8105680	13680	13680	13680	13680	0
596	20240112	100900	8105680	13680	13680	13680	13680	0
597	20240112	100800	8105680	13680	13680	13680	13680	0
598	20240112	100700	8105680	13680	13680	13680	13680	23
599	20240112	100600	7791040	13680	13680	13680	13680	52
600	20240112	100500	7079680	13660	13680	13680	13660	53
601	20240112	100400	6355220	13680	13680	13680	13680	0
602	20240112	100300	6355220	13680	13680	13680	13680	0
603	20240112	100200	6355220	13680	13680	13680	13680	1
604	20240112	100100	6341540	13660	13670	13670	13660	14
605	20240112	100000	6150260	13680	13680	13680	13680	0
606	20240112	095900	6150260	13680	13680	13680	13680	0
607	20240112	095800	6150260	13680	13680	13680	13680	0
608	20240112	095700	6150260	13680	13680	13680	13680	44
609	20240112	095600	5548340	13680	13680	13680	13680	0
610	20240112	095500	5548340	13680	13680	13680	13680	20
611	20240112	095400	5274740	13680	13680	13680	13680	0
612	20240112	095300	5274740	13680	13680	13680	13680	0
613	20240112	095200	5274740	13680	13680	13680	13680	0
614	20240112	095100	5274740	13680	13680	13680	13680	0
615	20240112	095000	5274740	13680	13680	13680	13680	0
616	20240112	094900	5274740	13680	13680	13680	13680	0
617	20240112	094800	5274740	13680	13680	13680	13680	1
618	20240112	094700	5261060	13680	13680	13680	13680	0
619	20240112	094600	5261060	13680	13680	13680	13680	1
620	20240112	094500	5247380	13680	13680	13680	13680	0
621	20240112	094400	5247380	13680	13680	13680	13680	0
622	20240112	094300	5247380	13680	13670	13680	13670	14
623	20240112	094200	5055940	13670	13670	13670	13670	15
624	20240112	094100	4850890	13680	13680	13680	13680	0
625	20240112	094000	4850890	13680	13680	13680	13680	1
626	20240112	093900	4837210	13680	13680	13680	13680	8
627	20240112	093800	4727770	13680	13680	13680	13680	4
628	20240112	093700	4673050	13680	13680	13680	13680	1
629	20240112	093600	4659370	13680	13680	13680	13680	1
630	20240112	093500	4645690	13680	13680	13680	13680	55
631	20240112	093400	3893290	13690	13690	13690	13690	2
632	20240112	093300	3865910	13690	13690	13690	13690	0
633	20240112	093200	3865910	13690	13690	13690	13690	0
634	20240112	093100	3865910	13690	13690	13690	13690	1
635	20240112	093000	3852220	13690	13690	13690	13690	7
636	20240112	092900	3756390	13690	13690	13690	13690	0
637	20240112	092800	3756390	13690	13690	13690	13690	7
638	20240112	092700	3660560	13690	13690	13690	13690	0
639	20240112	092600	3660560	13690	13690	13690	13690	0
640	20240112	092500	3660560	13690	13690	13690	13690	20
641	20240112	092400	3386760	13690	13690	13690	13690	2
642	20240112	092300	3359380	13690	13690	13690	13690	1
643	20240112	092200	3345690	13690	13690	13690	13690	0
644	20240112	092100	3345690	13690	13690	13690	13690	10
645	20240112	092000	3208790	13690	13690	13690	13690	0
646	20240112	091900	3208790	13690	13690	13690	13690	50
647	20240112	091800	2524290	13690	13690	13690	13690	6
648	20240112	091700	2442150	13690	13690	13690	13690	6
649	20240112	091600	2360010	13690	13680	13690	13680	3
650	20240112	091500	2318960	13680	13680	13680	13680	0
651	20240112	091400	2318960	13680	13680	13680	13680	1
652	20240112	091300	2305280	13680	13680	13680	13680	0
653	20240112	091200	2305280	13680	13680	13680	13680	0
654	20240112	091100	2305280	13680	13680	13680	13680	1
655	20240112	091000	2291600	13670	13670	13670	13670	0
656	20240112	090900	2291600	13670	13670	13670	13670	1
657	20240112	090800	2277930	13690	13690	13690	13690	0
658	20240112	090700	2277930	13690	13690	13690	13690	0
659	20240112	090600	2277930	13690	13690	13690	13690	0
660	20240112	090500	2277930	13690	13690	13690	13690	0
661	20240112	090400	2277930	13690	13690	13690	13690	1
662	20240112	090300	2264240	13640	13640	13640	13640	0
663	20240112	090200	2264240	13640	13640	13640	13640	0
664	20240112	090100	2264240	13640	13640	13640	13640	0
665	20240112	090000	2264240	13640	13640	13640	13640	166