KissMeData/311690/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211100	325202720	16050	16050	16050	16050	111
3	20240110	211000	325202720	16050	16050	16050	16050	0
4	20240110	210900	325202720	16050	16050	16050	16050	0
5	20240110	210800	325202720	16050	16050	16050	16050	0
6	20240110	210700	325202720	16050	16050	16050	16050	0
7	20240110	210600	325202720	16050	16050	16050	16050	0
8	20240110	210500	325202720	16050	16050	16050	16050	0
9	20240110	210400	325202720	16050	16050	16050	16050	0
10	20240110	210300	325202720	16050	16050	16050	16050	0
11	20240110	210200	325202720	16050	16050	16050	16050	0
12	20240110	210100	325202720	16050	16050	16050	16050	0
13	20240110	210000	325202720	16050	16050	16050	16050	0
14	20240110	205900	325202720	16050	16050	16050	16050	0
15	20240110	205800	325202720	16050	16050	16050	16050	0
16	20240110	205700	325202720	16050	16050	16050	16050	0
17	20240110	205600	325202720	16050	16050	16050	16050	0
18	20240110	205500	325202720	16050	16050	16050	16050	0
19	20240110	205400	325202720	16050	16050	16050	16050	0
20	20240110	205300	325202720	16050	16050	16050	16050	0
21	20240110	205200	325202720	16050	16050	16050	16050	0
22	20240110	205100	325202720	16050	16050	16050	16050	0
23	20240110	205000	325202720	16050	16050	16050	16050	0
24	20240110	204900	325202720	16050	16050	16050	16050	0
25	20240110	204800	325202720	16050	16050	16050	16050	0
26	20240110	204700	325202720	16050	16050	16050	16050	0
27	20240110	204600	325202720	16050	16050	16050	16050	0
28	20240110	204500	325202720	16050	16050	16050	16050	0
29	20240110	204400	325202720	16050	16050	16050	16050	0
30	20240110	204300	325202720	16050	16050	16050	16050	0
31	20240110	204200	325202720	16050	16050	16050	16050	0
32	20240110	204100	325202720	16050	16050	16050	16050	111
33	20240110	204000	325202720	16050	16050	16050	16050	0
34	20240110	203900	325202720	16050	16050	16050	16050	0
35	20240110	203800	325202720	16050	16050	16050	16050	0
36	20240110	203700	325202720	16050	16050	16050	16050	0
37	20240110	203600	325202720	16050	16050	16050	16050	0
38	20240110	203500	325202720	16050	16050	16050	16050	0
39	20240110	203400	325202720	16050	16050	16050	16050	0
40	20240110	203300	325202720	16050	16050	16050	16050	0
41	20240110	203200	325202720	16050	16050	16050	16050	0
42	20240110	203100	325202720	16050	16050	16050	16050	0
43	20240110	203000	325202720	16050	16050	16050	16050	0
44	20240110	202900	325202720	16050	16050	16050	16050	0
45	20240110	202800	325202720	16050	16050	16050	16050	0
46	20240110	202700	325202720	16050	16050	16050	16050	0
47	20240110	202600	325202720	16050	16050	16050	16050	0
48	20240110	202500	325202720	16050	16050	16050	16050	0
49	20240110	202400	325202720	16050	16050	16050	16050	0
50	20240110	202300	325202720	16050	16050	16050	16050	0
51	20240110	202200	325202720	16050	16050	16050	16050	0
52	20240110	202100	325202720	16050	16050	16050	16050	0
53	20240110	202000	325202720	16050	16050	16050	16050	0
54	20240110	201900	325202720	16050	16050	16050	16050	0
55	20240110	201800	325202720	16050	16050	16050	16050	0
56	20240110	201700	325202720	16050	16050	16050	16050	0
57	20240110	201600	325202720	16050	16050	16050	16050	0
58	20240110	201500	325202720	16050	16050	16050	16050	0
59	20240110	201400	325202720	16050	16050	16050	16050	0
60	20240110	201300	325202720	16050	16050	16050	16050	0
61	20240110	201200	325202720	16050	16050	16050	16050	0
62	20240110	201100	325202720	16050	16050	16050	16050	111
63	20240110	201000	325202720	16050	16050	16050	16050	0
64	20240110	200900	325202720	16050	16050	16050	16050	0
65	20240110	200800	325202720	16050	16050	16050	16050	0
66	20240110	200700	325202720	16050	16050	16050	16050	0
67	20240110	200600	325202720	16050	16050	16050	16050	0
68	20240110	200500	325202720	16050	16050	16050	16050	0
69	20240110	200400	325202720	16050	16050	16050	16050	0
70	20240110	200300	325202720	16050	16050	16050	16050	0
71	20240110	200200	325202720	16050	16050	16050	16050	0
72	20240110	200100	325202720	16050	16050	16050	16050	0
73	20240110	200000	325202720	16050	16050	16050	16050	0
74	20240110	195900	325202720	16050	16050	16050	16050	0
75	20240110	195800	325202720	16050	16050	16050	16050	0
76	20240110	195700	325202720	16050	16050	16050	16050	0
77	20240110	195600	325202720	16050	16050	16050	16050	0
78	20240110	195500	325202720	16050	16050	16050	16050	0
79	20240110	195400	325202720	16050	16050	16050	16050	0
80	20240110	195300	325202720	16050	16050	16050	16050	0
81	20240110	195200	325202720	16050	16050	16050	16050	0
82	20240110	195100	325202720	16050	16050	16050	16050	0
83	20240110	195000	325202720	16050	16050	16050	16050	0
84	20240110	194900	325202720	16050	16050	16050	16050	0
85	20240110	194800	325202720	16050	16050	16050	16050	0
86	20240110	194700	325202720	16050	16050	16050	16050	0
87	20240110	194600	325202720	16050	16050	16050	16050	0
88	20240110	194500	325202720	16050	16050	16050	16050	0
89	20240110	194400	325202720	16050	16050	16050	16050	0
90	20240110	194300	325202720	16050	16050	16050	16050	0
91	20240110	194200	325202720	16050	16050	16050	16050	0
92	20240110	194100	325202720	16050	16050	16050	16050	111
93	20240110	194000	325202720	16050	16050	16050	16050	0
94	20240110	193900	325202720	16050	16050	16050	16050	0
95	20240110	193800	325202720	16050	16050	16050	16050	0
96	20240110	193700	325202720	16050	16050	16050	16050	0
97	20240110	193600	325202720	16050	16050	16050	16050	0
98	20240110	193500	325202720	16050	16050	16050	16050	0
99	20240110	193400	325202720	16050	16050	16050	16050	0
100	20240110	193300	325202720	16050	16050	16050	16050	0
101	20240110	193200	325202720	16050	16050	16050	16050	0
102	20240110	193100	325202720	16050	16050	16050	16050	0
103	20240110	193000	325202720	16050	16050	16050	16050	0
104	20240110	192900	325202720	16050	16050	16050	16050	0
105	20240110	192800	325202720	16050	16050	16050	16050	0
106	20240110	192700	325202720	16050	16050	16050	16050	0
107	20240110	192600	325202720	16050	16050	16050	16050	0
108	20240110	192500	325202720	16050	16050	16050	16050	0
109	20240110	192400	325202720	16050	16050	16050	16050	0
110	20240110	192300	325202720	16050	16050	16050	16050	0
111	20240110	192200	325202720	16050	16050	16050	16050	0
112	20240110	192100	325202720	16050	16050	16050	16050	0
113	20240110	192000	325202720	16050	16050	16050	16050	0
114	20240110	191900	325202720	16050	16050	16050	16050	0
115	20240110	191800	325202720	16050	16050	16050	16050	0
116	20240110	191700	325202720	16050	16050	16050	16050	0
117	20240110	191600	325202720	16050	16050	16050	16050	0
118	20240110	191500	325202720	16050	16050	16050	16050	0
119	20240110	191400	325202720	16050	16050	16050	16050	0
120	20240110	191300	325202720	16050	16050	16050	16050	0
121	20240110	191200	325202720	16050	16050	16050	16050	0
122	20240110	191100	325202720	16050	16050	16050	16050	111
123	20240110	191000	325202720	16050	16050	16050	16050	0
124	20240110	190900	325202720	16050	16050	16050	16050	0
125	20240110	190800	325202720	16050	16050	16050	16050	0
126	20240110	190700	325202720	16050	16050	16050	16050	0
127	20240110	190600	325202720	16050	16050	16050	16050	0
128	20240110	190500	325202720	16050	16050	16050	16050	0
129	20240110	190400	325202720	16050	16050	16050	16050	0
130	20240110	190300	325202720	16050	16050	16050	16050	0
131	20240110	190200	325202720	16050	16050	16050	16050	0
132	20240110	190100	325202720	16050	16050	16050	16050	0
133	20240110	190000	325202720	16050	16050	16050	16050	0
134	20240110	185900	325202720	16050	16050	16050	16050	0
135	20240110	185800	325202720	16050	16050	16050	16050	0
136	20240110	185700	325202720	16050	16050	16050	16050	0
137	20240110	185600	325202720	16050	16050	16050	16050	0
138	20240110	185500	325202720	16050	16050	16050	16050	0
139	20240110	185400	325202720	16050	16050	16050	16050	0
140	20240110	185300	325202720	16050	16050	16050	16050	0
141	20240110	185200	325202720	16050	16050	16050	16050	0
142	20240110	185100	325202720	16050	16050	16050	16050	0
143	20240110	185000	325202720	16050	16050	16050	16050	0
144	20240110	184900	325202720	16050	16050	16050	16050	0
145	20240110	184800	325202720	16050	16050	16050	16050	0
146	20240110	184700	325202720	16050	16050	16050	16050	0
147	20240110	184600	325202720	16050	16050	16050	16050	0
148	20240110	184500	325202720	16050	16050	16050	16050	0
149	20240110	184400	325202720	16050	16050	16050	16050	0
150	20240110	184300	325202720	16050	16050	16050	16050	0
151	20240110	184200	325202720	16050	16050	16050	16050	0
152	20240110	184100	325202720	16050	16050	16050	16050	111
153	20240110	184000	325202720	16050	16050	16050	16050	0
154	20240110	183900	325202720	16050	16050	16050	16050	0
155	20240110	183800	325202720	16050	16050	16050	16050	0
156	20240110	183700	325202720	16050	16050	16050	16050	0
157	20240110	183600	325202720	16050	16050	16050	16050	0
158	20240110	183500	325202720	16050	16050	16050	16050	0
159	20240110	183400	325202720	16050	16050	16050	16050	0
160	20240110	183300	325202720	16050	16050	16050	16050	0
161	20240110	183200	325202720	16050	16050	16050	16050	0
162	20240110	183100	325202720	16050	16050	16050	16050	0
163	20240110	183000	325202720	16050	16050	16050	16050	0
164	20240110	182900	325202720	16050	16050	16050	16050	0
165	20240110	182800	325202720	16050	16050	16050	16050	0
166	20240110	182700	325202720	16050	16050	16050	16050	0
167	20240110	182600	325202720	16050	16050	16050	16050	0
168	20240110	182500	325202720	16050	16050	16050	16050	0
169	20240110	182400	325202720	16050	16050	16050	16050	0
170	20240110	182300	325202720	16050	16050	16050	16050	0
171	20240110	182200	325202720	16050	16050	16050	16050	0
172	20240110	182100	325202720	16050	16050	16050	16050	0
173	20240110	182000	325202720	16050	16050	16050	16050	0
174	20240110	181900	325202720	16050	16050	16050	16050	0
175	20240110	181800	325202720	16050	16050	16050	16050	0
176	20240110	181700	325202720	16050	16050	16050	16050	0
177	20240110	181600	325202720	16050	16050	16050	16050	0
178	20240110	181500	325202720	16050	16050	16050	16050	0
179	20240110	181400	325202720	16050	16050	16050	16050	0
180	20240110	181300	325202720	16050	16050	16050	16050	0
181	20240110	181200	325202720	16050	16050	16050	16050	0
182	20240110	181100	325202720	16050	16050	16050	16050	111
183	20240110	181000	325202720	16050	16050	16050	16050	0
184	20240110	180900	325202720	16050	16050	16050	16050	0
185	20240110	180800	325202720	16050	16050	16050	16050	0
186	20240110	180700	325202720	16050	16050	16050	16050	0
187	20240110	180600	325202720	16050	16050	16050	16050	0
188	20240110	180500	325202720	16050	16050	16050	16050	0
189	20240110	180400	325202720	16050	16050	16050	16050	0
190	20240110	180300	325202720	16050	16050	16050	16050	0
191	20240110	180200	325202720	16050	16050	16050	16050	0
192	20240110	180100	325202720	16050	16050	16050	16050	0
193	20240110	180000	325202720	16050	16050	16050	16050	0
194	20240110	175900	325202720	16050	16050	16050	16050	0
195	20240110	175800	325202720	16050	16050	16050	16050	0
196	20240110	175700	325202720	16050	16050	16050	16050	0
197	20240110	175600	325202720	16050	16050	16050	16050	0
198	20240110	175500	325202720	16050	16050	16050	16050	0
199	20240110	175400	325202720	16050	16050	16050	16050	0
200	20240110	175300	325202720	16050	16050	16050	16050	0
201	20240110	175200	325202720	16050	16050	16050	16050	0
202	20240110	175100	325202720	16050	16050	16050	16050	0
203	20240110	175000	325202720	16050	16050	16050	16050	0
204	20240110	174900	325202720	16050	16050	16050	16050	0
205	20240110	174800	325202720	16050	16050	16050	16050	0
206	20240110	174700	325202720	16050	16050	16050	16050	0
207	20240110	174600	325202720	16050	16050	16050	16050	0
208	20240110	174500	325202720	16050	16050	16050	16050	0
209	20240110	174400	325202720	16050	16050	16050	16050	0
210	20240110	174300	325202720	16050	16050	16050	16050	0
211	20240110	174200	325202720	16050	16050	16050	16050	0
212	20240110	174100	325202720	16050	16050	16050	16050	111
213	20240110	174000	325202720	16050	16050	16050	16050	0
214	20240110	173900	325202720	16050	16050	16050	16050	0
215	20240110	173800	325202720	16050	16050	16050	16050	0
216	20240110	173700	325202720	16050	16050	16050	16050	0
217	20240110	173600	325202720	16050	16050	16050	16050	0
218	20240110	173500	325202720	16050	16050	16050	16050	0
219	20240110	173400	325202720	16050	16050	16050	16050	0
220	20240110	173300	325202720	16050	16050	16050	16050	0
221	20240110	173200	325202720	16050	16050	16050	16050	0
222	20240110	173100	325202720	16050	16050	16050	16050	0
223	20240110	173000	325202720	16050	16050	16050	16050	0
224	20240110	172900	325202720	16050	16050	16050	16050	0
225	20240110	172800	325202720	16050	16050	16050	16050	0
226	20240110	172700	325202720	16050	16050	16050	16050	0
227	20240110	172600	325202720	16050	16050	16050	16050	0
228	20240110	172500	325202720	16050	16050	16050	16050	0
229	20240110	172400	325202720	16050	16050	16050	16050	0
230	20240110	172300	325202720	16050	16050	16050	16050	0
231	20240110	172200	325202720	16050	16050	16050	16050	0
232	20240110	172100	325202720	16050	16050	16050	16050	0
233	20240110	172000	325202720	16050	16050	16050	16050	0
234	20240110	171900	325202720	16050	16050	16050	16050	0
235	20240110	171800	325202720	16050	16050	16050	16050	0
236	20240110	171700	325202720	16050	16050	16050	16050	0
237	20240110	171600	325202720	16050	16050	16050	16050	0
238	20240110	171500	325202720	16050	16050	16050	16050	0
239	20240110	171400	325202720	16050	16050	16050	16050	0
240	20240110	171300	325202720	16050	16050	16050	16050	0
241	20240110	171200	325202720	16050	16050	16050	16050	0
242	20240110	171100	325202720	16050	16050	16050	16050	111
243	20240110	171000	325202720	16050	16050	16050	16050	0
244	20240110	170900	325202720	16050	16050	16050	16050	0
245	20240110	170800	325202720	16050	16050	16050	16050	0
246	20240110	170700	325202720	16050	16050	16050	16050	0
247	20240110	170600	325202720	16050	16050	16050	16050	0
248	20240110	170500	325202720	16050	16050	16050	16050	0
249	20240110	170400	325202720	16050	16050	16050	16050	0
250	20240110	170300	325202720	16050	16050	16050	16050	0
251	20240110	170200	325202720	16050	16050	16050	16050	0
252	20240110	170100	325202720	16050	16050	16050	16050	0
253	20240110	170000	325202720	16050	16050	16050	16050	0
254	20240110	165900	325202720	16050	16050	16050	16050	0
255	20240110	165800	325202720	16050	16050	16050	16050	0
256	20240110	165700	325202720	16050	16050	16050	16050	0
257	20240110	165600	325202720	16050	16050	16050	16050	0
258	20240110	165500	325202720	16050	16050	16050	16050	0
259	20240110	165400	325202720	16050	16050	16050	16050	0
260	20240110	165300	325202720	16050	16050	16050	16050	0
261	20240110	165200	325202720	16050	16050	16050	16050	0
262	20240110	165100	325202720	16050	16050	16050	16050	0
263	20240110	165000	325202720	16050	16050	16050	16050	0
264	20240110	164900	325202720	16050	16050	16050	16050	0
265	20240110	164800	325202720	16050	16050	16050	16050	0
266	20240110	164700	325202720	16050	16050	16050	16050	0
267	20240110	164600	325202720	16050	16050	16050	16050	0
268	20240110	164500	325202720	16050	16050	16050	16050	0
269	20240110	164400	325202720	16050	16050	16050	16050	0
270	20240110	164300	325202720	16050	16050	16050	16050	0
271	20240110	164200	325202720	16050	16050	16050	16050	0
272	20240110	164100	325202720	16050	16050	16050	16050	111
273	20240110	164000	325202720	16050	16050	16050	16050	0
274	20240110	163900	325202720	16050	16050	16050	16050	0
275	20240110	163800	325202720	16050	16050	16050	16050	0
276	20240110	163700	325202720	16050	16050	16050	16050	0
277	20240110	163600	325202720	16050	16050	16050	16050	0
278	20240110	163500	325202720	16050	16050	16050	16050	0
279	20240110	163400	325202720	16050	16050	16050	16050	0
280	20240110	163300	325202720	16050	16050	16050	16050	0
281	20240110	163200	325202720	16050	16050	16050	16050	0
282	20240110	163100	325202720	16050	16050	16050	16050	0
283	20240110	163000	325202720	16050	16050	16050	16050	0
284	20240110	162900	325202720	16050	16050	16050	16050	0
285	20240110	162800	325202720	16050	16050	16050	16050	0
286	20240110	162700	325202720	16050	16050	16050	16050	0
287	20240110	162600	325202720	16050	16050	16050	16050	0
288	20240110	162500	325202720	16050	16050	16050	16050	0
289	20240110	162400	325202720	16050	16050	16050	16050	0
290	20240110	162300	325202720	16050	16050	16050	16050	0
291	20240110	162200	325202720	16050	16050	16050	16050	0
292	20240110	162100	325202720	16050	16050	16050	16050	0
293	20240110	162000	325202720	16050	16050	16050	16050	0
294	20240110	161900	325202720	16050	16050	16050	16050	0
295	20240110	161800	325202720	16050	16050	16050	16050	0
296	20240110	161700	325202720	16050	16050	16050	16050	0
297	20240110	161600	325202720	16050	16050	16050	16050	0
298	20240110	161500	325202720	16050	16050	16050	16050	0
299	20240110	161400	325202720	16050	16050	16050	16050	0
300	20240110	161300	325202720	16050	16050	16050	16050	0
301	20240110	161200	325202720	16050	16050	16050	16050	0
302	20240110	161100	325202720	16050	16050	16050	16050	111
303	20240110	161000	325202720	16050	16050	16050	16050	0
304	20240110	160900	325202720	16050	16050	16050	16050	0
305	20240110	160800	325202720	16050	16050	16050	16050	0
306	20240110	160700	325202720	16050	16050	16050	16050	0
307	20240110	160600	325202720	16050	16050	16050	16050	0
308	20240110	160500	325202720	16050	16050	16050	16050	0
309	20240110	160400	325202720	16050	16050	16050	16050	0
310	20240110	160300	325202720	16050	16050	16050	16050	0
311	20240110	160200	325202720	16050	16050	16050	16050	0
312	20240110	160100	325202720	16050	16050	16050	16050	0
313	20240110	160000	325202720	16050	16050	16050	16050	0
314	20240110	155900	325202720	16050	16050	16050	16050	0
315	20240110	155800	325202720	16050	16050	16050	16050	0
316	20240110	155700	325202720	16050	16050	16050	16050	0
317	20240110	155600	325202720	16050	16050	16050	16050	0
318	20240110	155500	325202720	16050	16050	16050	16050	0
319	20240110	155400	325202720	16050	16050	16050	16050	0
320	20240110	155300	325202720	16050	16050	16050	16050	0
321	20240110	155200	325202720	16050	16050	16050	16050	0
322	20240110	155100	325202720	16050	16050	16050	16050	0
323	20240110	155000	325202720	16050	16050	16050	16050	0
324	20240110	154900	325202720	16050	16050	16050	16050	0
325	20240110	154800	325202720	16050	16050	16050	16050	0
326	20240110	154700	325202720	16050	16050	16050	16050	0
327	20240110	154600	325202720	16050	16050	16050	16050	0
328	20240110	154500	325202720	16050	16050	16050	16050	0
329	20240110	154400	325202720	16050	16050	16050	16050	0
330	20240110	154300	325202720	16050	16050	16050	16050	0
331	20240110	154200	325202720	16050	16050	16050	16050	0
332	20240110	154100	325202720	16050	16050	16050	16050	111
333	20240110	154000	325202720	16050	16050	16050	16050	0
334	20240110	153900	325202720	16050	16050	16050	16050	0
335	20240110	153800	325202720	16050	16050	16050	16050	0
336	20240110	153700	325202720	16050	16050	16050	16050	0
337	20240110	153600	325202720	16050	16050	16050	16050	0
338	20240110	153500	325202720	16050	16050	16050	16050	0
339	20240110	153400	325202720	16050	16050	16050	16050	0
340	20240110	153300	325202720	16050	16050	16050	16050	0
341	20240110	153200	325202720	16050	16050	16050	16050	0
342	20240110	153100	325202720	16050	16050	16050	16050	0
343	20240110	153000	325202720	16050	16050	16050	16050	111
344	20240110	152900	323421170	15990	15990	15990	15990	0
345	20240110	152800	323421170	15990	15990	15990	15990	0
346	20240110	152700	323421170	15990	15990	15990	15990	0
347	20240110	152600	323421170	15990	15990	15990	15990	0
348	20240110	152500	323421170	15990	15990	15990	15990	0
349	20240110	152400	323421170	15990	15990	15990	15990	0
350	20240110	152300	323421170	15990	15990	15990	15990	0
351	20240110	152200	323421170	15990	15990	15990	15990	0
352	20240110	152100	323421170	15990	15990	15990	15990	0
353	20240110	152000	323421170	15990	15990	15990	15990	0
354	20240110	151900	323421170	15990	16000	16000	15990	30
355	20240110	151800	322941210	16010	16010	16010	16010	3
356	20240110	151700	322893180	16010	16010	16010	16010	15
357	20240110	151600	322653030	16010	16010	16010	16000	55
358	20240110	151500	321772510	16080	16080	16080	16080	0
359	20240110	151400	321772510	16080	16080	16080	16080	0
360	20240110	151300	321772510	16080	16080	16080	16080	0
361	20240110	151200	321772510	16080	16080	16080	16080	1
362	20240110	151100	321756430	16080	16080	16080	16080	5
363	20240110	151000	321676030	16000	16000	16000	16000	1
364	20240110	150900	321660030	16080	16080	16080	16080	19
365	20240110	150800	321354510	16000	16000	16000	16000	1
366	20240110	150700	321338510	16000	16000	16000	16000	280
367	20240110	150600	316858510	15990	15990	15990	15990	0
368	20240110	150500	316858510	15990	16010	16010	15990	6
369	20240110	150400	316762540	16080	16080	16080	16080	0
370	20240110	150300	316762540	16080	16080	16080	16080	0
371	20240110	150200	316762540	16080	16080	16080	16080	1
372	20240110	150100	316746460	15980	15980	15980	15980	0
373	20240110	150000	316746460	15980	15980	15980	15980	0
374	20240110	145900	316746460	15980	15980	15980	15980	0
375	20240110	145800	316746460	15980	15980	15980	15980	1
376	20240110	145700	316730480	15980	15980	15980	15980	0
377	20240110	145600	316730480	15980	15980	15980	15980	0
378	20240110	145500	316730480	15980	15990	15990	15980	100
379	20240110	145400	315132270	15980	15980	15980	15980	10
380	20240110	145300	314972470	15980	16000	16000	15980	10
381	20240110	145200	314812590	16000	16000	16000	16000	8
382	20240110	145100	314684590	16000	16000	16000	16000	1
383	20240110	145000	314668590	15980	15980	15980	15980	0
384	20240110	144900	314668590	15980	15990	15990	15980	1250
385	20240110	144800	294693490	15990	15990	15990	15990	1
386	20240110	144700	294677500	16000	16000	16000	16000	2
387	20240110	144600	294645500	15980	16000	16000	15980	230
388	20240110	144500	290968900	16000	16000	16000	16000	40
389	20240110	144400	290328900	16080	16080	16080	16080	2
390	20240110	144300	290296740	16000	16010	16010	16000	1284
391	20240110	144200	269750810	16020	16020	16020	16020	0
392	20240110	144100	269750810	16020	16020	16020	16020	0
393	20240110	144000	269750810	16020	16020	16020	16020	0
394	20240110	143900	269750810	16020	16020	16020	16020	15
395	20240110	143800	269510510	16020	16020	16020	16020	0
396	20240110	143700	269510510	16020	16020	16020	16020	0
397	20240110	143600	269510510	16020	16030	16030	16020	1058
398	20240110	143500	252561290	16030	16030	16030	16030	0
399	20240110	143400	252561290	16030	16040	16040	16030	688
400	20240110	143300	241531430	16040	16040	16040	16040	0
401	20240110	143200	241531430	16040	16040	16040	16040	0
402	20240110	143100	241531430	16040	16040	16040	16040	2
403	20240110	143000	241499350	16040	16070	16070	16040	57
404	20240110	142900	240583390	16070	16080	16080	16070	126
405	20240110	142800	238558070	16080	16080	16080	16080	1
406	20240110	142700	238541990	16090	16090	16090	16090	0
407	20240110	142600	238541990	16090	16090	16090	16090	0
408	20240110	142500	238541990	16090	16090	16090	16090	0
409	20240110	142400	238541990	16090	16090	16090	16090	0
410	20240110	142300	238541990	16090	16090	16090	16090	5
411	20240110	142200	238461540	16090	16090	16090	16090	50
412	20240110	142100	237657040	16020	16020	16020	16020	0
413	20240110	142000	237657040	16020	16020	16020	16020	0
414	20240110	141900	237657040	16020	16020	16020	16020	0
415	20240110	141800	237657040	16020	16020	16030	16020	81
416	20240110	141700	236359170	16020	16020	16020	16020	0
417	20240110	141600	236359170	16020	16020	16020	16020	2
418	20240110	141500	236327130	16020	16020	16020	16020	0
419	20240110	141400	236327130	16020	16020	16020	16020	0
420	20240110	141300	236327130	16020	16020	16020	16020	0
421	20240110	141200	236327130	16020	16020	16020	16020	0
422	20240110	141100	236327130	16020	16020	16020	16020	0
423	20240110	141000	236327130	16020	16020	16020	16020	0
424	20240110	140900	236327130	16020	16020	16020	16020	0
425	20240110	140800	236327130	16020	16020	16020	16020	0
426	20240110	140700	236327130	16020	16020	16020	16020	10
427	20240110	140600	236166930	16020	16020	16020	16020	0
428	20240110	140500	236166930	16020	16020	16020	16020	0
429	20240110	140400	236166930	16020	16020	16020	16020	0
430	20240110	140300	236166930	16020	16020	16020	16020	0
431	20240110	140200	236166930	16020	16020	16020	16020	5
432	20240110	140100	236086830	16020	16020	16020	16020	11
433	20240110	140000	235910610	16020	16040	16040	16020	4
434	20240110	135900	235846490	16030	16030	16030	16030	0
435	20240110	135800	235846490	16030	16030	16030	16030	0
436	20240110	135700	235846490	16030	16050	16050	16030	5
437	20240110	135600	235766270	16060	16060	16060	16060	0
438	20240110	135500	235766270	16060	16060	16060	16060	0
439	20240110	135400	235766270	16060	16060	16060	16060	0
440	20240110	135300	235766270	16060	16060	16060	16060	27
441	20240110	135200	235332650	16060	16060	16060	16060	22
442	20240110	135100	234979330	16060	16060	16060	16060	5
443	20240110	135000	234899030	16060	16060	16060	16060	350
444	20240110	134900	229278030	16060	16050	16060	16050	545
445	20240110	134800	220530020	16020	16020	16020	16020	1
446	20240110	134700	220514000	16020	16020	16020	16020	0
447	20240110	134600	220514000	16020	16020	16020	16020	7
448	20240110	134500	220401860	16020	16020	16020	16020	0
449	20240110	134400	220401860	16020	16020	16020	16020	0
450	20240110	134300	220401860	16020	16020	16020	16020	0
451	20240110	134200	220401860	16020	16020	16020	16020	0
452	20240110	134100	220401860	16020	16020	16020	16020	0
453	20240110	134000	220401860	16020	16020	16020	16020	0
454	20240110	133900	220401860	16020	16020	16020	16020	0
455	20240110	133800	220401860	16020	16020	16020	16020	150
456	20240110	133700	217998860	16050	16050	16050	16050	0
457	20240110	133600	217998860	16050	16050	16050	16050	2
458	20240110	133500	217966760	16020	16020	16020	16020	0
459	20240110	133400	217966760	16020	16020	16020	16020	0
460	20240110	133300	217966760	16020	16020	16020	16020	0
461	20240110	133200	217966760	16020	16020	16020	16020	0
462	20240110	133100	217966760	16020	16020	16020	16020	0
463	20240110	133000	217966760	16020	16020	16020	16020	18
464	20240110	132900	217678400	16020	16020	16020	16020	5
465	20240110	132800	217598300	16050	16050	16050	16050	60
466	20240110	132700	216635300	16050	16050	16050	16050	0
467	20240110	132600	216635300	16050	16050	16050	16050	10
468	20240110	132500	216474800	16050	16050	16050	16050	0
469	20240110	132400	216474800	16050	16050	16050	16050	0
470	20240110	132300	216474800	16050	16050	16050	16050	12
471	20240110	132200	216282200	16010	16010	16010	16010	0
472	20240110	132100	216282200	16010	16030	16030	16010	500
473	20240110	132000	208273950	16030	16030	16030	16030	4
474	20240110	131900	208209830	16020	16020	16020	16020	0
475	20240110	131800	208209830	16020	16020	16020	16020	0
476	20240110	131700	208209830	16020	16020	16020	16020	0
477	20240110	131600	208209830	16020	16020	16020	16020	27
478	20240110	131500	207777290	16020	16020	16020	16020	0
479	20240110	131400	207777290	16020	16020	16020	16020	0
480	20240110	131300	207777290	16020	16020	16020	16020	100
481	20240110	131200	206175290	16020	16020	16020	16020	136
482	20240110	131100	203996570	16020	16020	16020	16020	0
483	20240110	131000	203996570	16020	16020	16020	16020	0
484	20240110	130900	203996570	16020	16030	16030	16020	142
485	20240110	130800	201721530	16030	16030	16030	16030	0
486	20240110	130700	201721530	16030	16030	16030	16030	0
487	20240110	130600	201721530	16030	16030	16030	16030	0
488	20240110	130500	201721530	16030	16030	16030	16030	56
489	20240110	130400	200823850	16030	16030	16030	16030	0
490	20240110	130300	200823850	16030	16030	16030	16030	0
491	20240110	130200	200823850	16030	16030	16030	16030	70
492	20240110	130100	199701750	16030	16030	16030	16030	0
493	20240110	130000	199701750	16030	16030	16030	16030	0
494	20240110	125900	199701750	16030	16030	16030	16030	0
495	20240110	125800	199701750	16030	16030	16030	16030	0
496	20240110	125700	199701750	16030	16030	16030	16030	0
497	20240110	125600	199701750	16030	16030	16030	16030	0
498	20240110	125500	199701750	16030	16030	16030	16030	0
499	20240110	125400	199701750	16030	16030	16030	16030	123
500	20240110	125300	197730060	16020	16020	16020	16020	0
501	20240110	125200	197730060	16020	16020	16020	16020	0
502	20240110	125100	197730060	16020	16020	16020	16020	0
503	20240110	125000	197730060	16020	16020	16020	16020	5
504	20240110	124900	197649960	16030	16030	16030	16030	34
505	20240110	124800	197104940	16030	16030	16030	16030	0
506	20240110	124700	197104940	16030	16030	16030	16030	1
507	20240110	124600	197088910	16020	16020	16020	16020	42
508	20240110	124500	196416070	16020	16020	16020	16020	0
509	20240110	124400	196416070	16020	16020	16020	16020	0
510	20240110	124300	196416070	16020	16020	16020	16020	0
511	20240110	124200	196416070	16020	16020	16020	16020	3
512	20240110	124100	196368010	16010	16010	16010	16010	200
513	20240110	124000	193166010	16020	16020	16020	16020	0
514	20240110	123900	193166010	16020	16020	16020	16020	5
515	20240110	123800	193085910	16020	16010	16020	16010	179
516	20240110	123700	190218350	16020	16020	16020	16020	0
517	20240110	123600	190218350	16020	16020	16020	16020	1
518	20240110	123500	190202330	16020	16020	16020	16020	0
519	20240110	123400	190202330	16020	16020	16020	16020	0
520	20240110	123300	190202330	16020	16020	16020	16020	6
521	20240110	123200	190106210	16000	16000	16000	16000	0
522	20240110	123100	190106210	16000	16000	16000	16000	0
523	20240110	123000	190106210	16000	16000	16000	16000	0
524	20240110	122900	190106210	16000	16000	16000	16000	0
525	20240110	122800	190106210	16000	16000	16000	16000	0
526	20240110	122700	190106210	16000	16000	16000	16000	0
527	20240110	122600	190106210	16000	16000	16000	16000	0
528	20240110	122500	190106210	16000	16000	16000	16000	332
529	20240110	122400	184794210	16000	16000	16000	16000	0
530	20240110	122300	184794210	16000	16000	16000	16000	0
531	20240110	122200	184794210	16000	16010	16010	16000	300
532	20240110	122100	179993670	16010	16020	16020	16010	11
533	20240110	122000	179817550	16010	16010	16010	16010	98
534	20240110	121900	178248570	16010	16010	16010	16010	2
535	20240110	121800	178216550	16000	16000	16000	16000	101
536	20240110	121700	176600550	16010	16020	16020	16010	258
537	20240110	121600	172469960	16020	16020	16020	16020	0
538	20240110	121500	172469960	16020	16020	16020	16020	0
539	20240110	121400	172469960	16020	16020	16020	16020	0
540	20240110	121300	172469960	16020	16020	16020	16020	0
541	20240110	121200	172469960	16020	16020	16020	16020	0
542	20240110	121100	172469960	16020	16020	16020	16020	0
543	20240110	121000	172469960	16020	16020	16020	16020	103
544	20240110	120900	170819900	16030	16030	16030	16030	0
545	20240110	120800	170819900	16030	16040	16040	16030	421
546	20240110	120700	164070120	16050	16050	16050	16050	64
547	20240110	120600	163042920	16050	16050	16050	16050	50
548	20240110	120500	162240420	16060	16090	16090	16060	3551
549	20240110	120400	105171370	16090	16090	16090	16090	0
550	20240110	120300	105171370	16090	16090	16090	16090	0
551	20240110	120200	105171370	16090	16090	16090	16090	0
552	20240110	120100	105171370	16090	16090	16090	16090	0
553	20240110	120000	105171370	16090	16090	16090	16090	0
554	20240110	115900	105171370	16090	16090	16090	16090	0
555	20240110	115800	105171370	16090	16090	16090	16090	0
556	20240110	115700	105171370	16090	16090	16090	16090	1
557	20240110	115600	105155280	16140	16140	16140	16140	0
558	20240110	115500	105155280	16140	16140	16140	16140	0
559	20240110	115400	105155280	16140	16140	16140	16140	0
560	20240110	115300	105155280	16140	16140	16140	16140	0
561	20240110	115200	105155280	16140	16140	16140	16140	0
562	20240110	115100	105155280	16140	16140	16140	16140	0
563	20240110	115000	105155280	16140	16140	16140	16140	0
564	20240110	114900	105155280	16140	16140	16140	16140	0
565	20240110	114800	105155280	16140	16140	16140	16140	0
566	20240110	114700	105155280	16140	16140	16140	16140	0
567	20240110	114600	105155280	16140	16140	16140	16140	1
568	20240110	114500	105139140	16140	16140	16140	16140	0
569	20240110	114400	105139140	16140	16140	16140	16140	0
570	20240110	114300	105139140	16140	16140	16140	16140	4
571	20240110	114200	105074580	16080	16080	16080	16080	0
572	20240110	114100	105074580	16080	16080	16080	16080	0
573	20240110	114000	105074580	16080	16080	16080	16080	0
574	20240110	113900	105074580	16080	16080	16080	16080	52
575	20240110	113800	104238420	16080	16080	16080	16080	0
576	20240110	113700	104238420	16080	16080	16080	16080	0
577	20240110	113600	104238420	16080	16080	16080	16080	1
578	20240110	113500	104222340	16090	16090	16090	16090	0
579	20240110	113400	104222340	16090	16090	16090	16090	0
580	20240110	113300	104222340	16090	16090	16090	16090	0
581	20240110	113200	104222340	16090	16090	16090	16090	2
582	20240110	113100	104190160	16080	16080	16080	16080	0
583	20240110	113000	104190160	16080	16080	16080	16080	0
584	20240110	112900	104190160	16080	16080	16080	16080	0
585	20240110	112800	104190160	16080	16080	16080	16080	0
586	20240110	112700	104190160	16080	16080	16080	16080	0
587	20240110	112600	104190160	16080	16080	16080	16080	0
588	20240110	112500	104190160	16080	16100	16100	16080	254
589	20240110	112400	100103440	16140	16140	16140	16140	0
590	20240110	112300	100103440	16140	16140	16140	16140	0
591	20240110	112200	100103440	16140	16140	16140	16140	4
592	20240110	112100	100038880	16150	16150	16150	16150	0
593	20240110	112000	100038880	16150	16150	16150	16150	0
594	20240110	111900	100038880	16150	16150	16150	16150	0
595	20240110	111800	100038880	16150	16150	16150	16150	0
596	20240110	111700	100038880	16150	16150	16150	16150	0
597	20240110	111600	100038880	16150	16150	16150	16150	0
598	20240110	111500	100038880	16150	16150	16150	16150	3
599	20240110	111400	99990430	16150	16150	16150	16150	0
600	20240110	111300	99990430	16150	16150	16150	16150	0
601	20240110	111200	99990430	16150	16150	16150	16150	10
602	20240110	111100	99828930	16190	16190	16190	16190	0
603	20240110	111000	99828930	16190	16190	16190	16190	0
604	20240110	110900	99828930	16190	16190	16190	16190	0
605	20240110	110800	99828930	16190	16190	16190	16190	1
606	20240110	110700	99812740	16090	16090	16090	16090	0
607	20240110	110600	99812740	16090	16090	16090	16090	0
608	20240110	110500	99812740	16090	16100	16100	16090	342
609	20240110	110400	94307960	16110	16120	16120	16110	17
610	20240110	110300	94034060	16110	16110	16110	16110	0
611	20240110	110200	94034060	16110	16110	16110	16110	0
612	20240110	110100	94034060	16110	16110	16110	16110	0
613	20240110	110000	94034060	16110	16110	16110	16110	100
614	20240110	105900	92423060	16140	16140	16140	16140	6
615	20240110	105800	92326220	16190	16190	16190	16190	0
616	20240110	105700	92326220	16190	16190	16190	16190	0
617	20240110	105600	92326220	16190	16190	16190	16190	0
618	20240110	105500	92326220	16190	16190	16190	16190	0
619	20240110	105400	92326220	16190	16190	16190	16190	1
620	20240110	105300	92310030	16090	16090	16090	16090	0
621	20240110	105200	92310030	16090	16090	16090	16090	0
622	20240110	105100	92310030	16090	16090	16090	16090	0
623	20240110	105000	92310030	16090	16090	16090	16090	0
624	20240110	104900	92310030	16090	16100	16100	16090	82
625	20240110	104800	90990030	16100	16100	16100	16100	0
626	20240110	104700	90990030	16100	16100	16100	16100	0
627	20240110	104600	90990030	16100	16100	16100	16100	0
628	20240110	104500	90990030	16100	16100	16100	16100	30
629	20240110	104400	90507030	16100	16100	16100	16100	0
630	20240110	104300	90507030	16100	16100	16100	16100	0
631	20240110	104200	90507030	16100	16100	16100	16100	0
632	20240110	104100	90507030	16100	16100	16100	16100	200
633	20240110	104000	87287030	16100	16100	16100	16100	0
634	20240110	103900	87287030	16100	16100	16100	16100	0
635	20240110	103800	87287030	16100	16100	16100	16100	0
636	20240110	103700	87287030	16100	16100	16100	16100	5
637	20240110	103600	87206530	16100	16100	16100	16100	238
638	20240110	103500	83374730	16100	16100	16100	16100	0
639	20240110	103400	83374730	16100	16100	16100	16100	0
640	20240110	103300	83374730	16100	16100	16100	16100	0
641	20240110	103200	83374730	16100	16100	16100	16100	0
642	20240110	103100	83374730	16100	16100	16100	16100	0
643	20240110	103000	83374730	16100	16100	16100	16100	0
644	20240110	102900	83374730	16100	16100	16100	16100	0
645	20240110	102800	83374730	16100	16100	16100	16100	0
646	20240110	102700	83374730	16100	16100	16100	16090	65
647	20240110	102600	82328300	16100	16100	16100	16100	0
648	20240110	102500	82328300	16100	16100	16100	16100	0
649	20240110	102400	82328300	16100	16100	16100	16100	50
650	20240110	102300	81523300	16070	16070	16070	16070	0
651	20240110	102200	81523300	16070	16130	16130	16070	1300
652	20240110	102100	60596930	16120	16120	16120	16120	0
653	20240110	102000	60596930	16120	16120	16120	16120	0
654	20240110	101900	60596930	16120	16120	16120	16120	0
655	20240110	101800	60596930	16120	16120	16120	16120	0
656	20240110	101700	60596930	16120	16120	16120	16120	0
657	20240110	101600	60596930	16120	16120	16120	16120	0
658	20240110	101500	60596930	16120	16120	16120	16120	0
659	20240110	101400	60596930	16120	16120	16120	16120	0
660	20240110	101300	60596930	16120	16120	16120	16120	110
661	20240110	101200	58823730	16260	16260	16260	16260	0
662	20240110	101100	58823730	16260	16260	16260	16260	0
663	20240110	101000	58823730	16260	16260	16260	16260	0
664	20240110	100900	58823730	16260	16260	16260	16260	0
665	20240110	100800	58823730	16260	16260	16260	16260	0
666	20240110	100700	58823730	16260	16260	16260	16260	0
667	20240110	100600	58823730	16260	16260	16260	16260	1
668	20240110	100500	58807470	16260	16260	16260	16260	0
669	20240110	100400	58807470	16260	16260	16260	16260	0
670	20240110	100300	58807470	16260	16260	16260	16260	1
671	20240110	100200	58791210	16260	16260	16260	16260	0
672	20240110	100100	58791210	16260	16250	16260	16250	30
673	20240110	100000	58303560	16250	16250	16250	16250	2
674	20240110	095900	58271060	16110	16110	16110	16110	350
675	20240110	095800	52632560	16110	16110	16110	16110	15
676	20240110	095700	52390910	16110	16110	16110	16110	15
677	20240110	095600	52149260	16270	16270	16270	16270	0
678	20240110	095500	52149260	16270	16270	16270	16270	0
679	20240110	095400	52149260	16270	16230	16270	16070	1260
680	20240110	095300	31826760	16300	16300	16300	16300	0
681	20240110	095200	31826760	16300	16300	16300	16300	0
682	20240110	095100	31826760	16300	16300	16300	16300	0
683	20240110	095000	31826760	16300	16290	16300	16290	104
684	20240110	094900	30131580	16300	16300	16300	16300	0
685	20240110	094800	30131580	16300	16300	16300	16300	0
686	20240110	094700	30131580	16300	16300	16300	16300	0
687	20240110	094600	30131580	16300	16300	16300	16300	0
688	20240110	094500	30131580	16300	16300	16300	16300	0
689	20240110	094400	30131580	16300	16300	16300	16300	0
690	20240110	094300	30131580	16300	16300	16300	16300	2
691	20240110	094200	30098980	16300	16300	16300	16300	1
692	20240110	094100	30082680	16300	16300	16300	16300	0
693	20240110	094000	30082680	16300	16300	16300	16300	0
694	20240110	093900	30082680	16300	16300	16300	16300	1
695	20240110	093800	30066380	16300	16220	16300	16200	21
696	20240110	093700	29725060	16210	16210	16210	16210	0
697	20240110	093600	29725060	16210	16210	16210	16210	0
698	20240110	093500	29725060	16210	16210	16210	16210	48
699	20240110	093400	28946980	16220	16220	16220	16220	10
700	20240110	093300	28784780	16210	16210	16210	16210	5
701	20240110	093200	28703730	16210	16210	16210	16210	7
702	20240110	093100	28590260	16180	16320	16330	16180	111
703	20240110	093000	26792100	16420	16420	16420	16420	0
704	20240110	092900	26792100	16420	16420	16420	16420	0
705	20240110	092800	26792100	16420	16420	16420	16420	0
706	20240110	092700	26792100	16420	16420	16420	16420	2
707	20240110	092600	26759260	16450	16450	16450	16450	0
708	20240110	092500	26759260	16450	16330	16460	16330	89
709	20240110	092400	25300890	16330	16290	16330	16290	14
710	20240110	092300	25072790	16290	16250	16290	16250	257
711	20240110	092200	20893430	16100	16180	16180	16100	10
712	20240110	092100	20731710	16180	16180	16180	16180	1
713	20240110	092000	20715530	16060	16060	16060	16060	0
714	20240110	091900	20715530	16060	16060	16060	16060	0
715	20240110	091800	20715530	16060	16060	16060	16060	0
716	20240110	091700	20715530	16060	16060	16060	16060	1
717	20240110	091600	20699470	16040	16050	16050	16040	310
718	20240110	091500	15724070	16040	16040	16040	16040	0
719	20240110	091400	15724070	16040	16060	16060	16040	100
720	20240110	091300	14119080	16220	16220	16220	16220	0
721	20240110	091200	14119080	16220	16220	16220	16220	150
722	20240110	091100	11686080	16220	16270	16270	16220	101
723	20240110	091000	10043990	16400	16400	16400	16400	1
724	20240110	090900	10027590	16400	16400	16400	16400	0
725	20240110	090800	10027590	16400	16470	16470	16400	111
726	20240110	090700	8199490	16470	16350	16470	16350	15
727	20240110	090600	7952920	16360	16440	16490	16360	50
728	20240110	090500	7131690	16440	16350	16440	16350	278
729	20240110	090400	2581930	16340	16340	16340	16340	50
730	20240110	090300	1764930	16340	16340	16340	16340	101
731	20240110	090200	114590	16370	16370	16370	16370	0
732	20240110	090100	114590	16370	16370	16370	16370	0
733	20240110	090000	114590	16370	16370	16370	16370	7