KissMeData/224110/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	204600	844889510	15260	15260	15260	15260	1195
3	20240110	204500	844889510	15260	15260	15260	15260	0
4	20240110	204400	844889510	15260	15260	15260	15260	0
5	20240110	204300	844889510	15260	15260	15260	15260	0
6	20240110	204200	844889510	15260	15260	15260	15260	0
7	20240110	204100	844889510	15260	15260	15260	15260	0
8	20240110	204000	844889510	15260	15260	15260	15260	0
9	20240110	203900	844889510	15260	15260	15260	15260	0
10	20240110	203800	844889510	15260	15260	15260	15260	0
11	20240110	203700	844889510	15260	15260	15260	15260	0
12	20240110	203600	844889510	15260	15260	15260	15260	0
13	20240110	203500	844889510	15260	15260	15260	15260	0
14	20240110	203400	844889510	15260	15260	15260	15260	0
15	20240110	203300	844889510	15260	15260	15260	15260	0
16	20240110	203200	844889510	15260	15260	15260	15260	0
17	20240110	203100	844889510	15260	15260	15260	15260	0
18	20240110	203000	844889510	15260	15260	15260	15260	0
19	20240110	202900	844889510	15260	15260	15260	15260	0
20	20240110	202800	844889510	15260	15260	15260	15260	0
21	20240110	202700	844889510	15260	15260	15260	15260	0
22	20240110	202600	844889510	15260	15260	15260	15260	0
23	20240110	202500	844889510	15260	15260	15260	15260	0
24	20240110	202400	844889510	15260	15260	15260	15260	0
25	20240110	202300	844889510	15260	15260	15260	15260	0
26	20240110	202200	844889510	15260	15260	15260	15260	0
27	20240110	202100	844889510	15260	15260	15260	15260	0
28	20240110	202000	844889510	15260	15260	15260	15260	0
29	20240110	201900	844889510	15260	15260	15260	15260	0
30	20240110	201800	844889510	15260	15260	15260	15260	0
31	20240110	201700	844889510	15260	15260	15260	15260	0
32	20240110	201600	844889510	15260	15260	15260	15260	1195
33	20240110	201500	844889510	15260	15260	15260	15260	0
34	20240110	201400	844889510	15260	15260	15260	15260	0
35	20240110	201300	844889510	15260	15260	15260	15260	0
36	20240110	201200	844889510	15260	15260	15260	15260	0
37	20240110	201100	844889510	15260	15260	15260	15260	0
38	20240110	201000	844889510	15260	15260	15260	15260	0
39	20240110	200900	844889510	15260	15260	15260	15260	0
40	20240110	200800	844889510	15260	15260	15260	15260	0
41	20240110	200700	844889510	15260	15260	15260	15260	0
42	20240110	200600	844889510	15260	15260	15260	15260	0
43	20240110	200500	844889510	15260	15260	15260	15260	0
44	20240110	200400	844889510	15260	15260	15260	15260	0
45	20240110	200300	844889510	15260	15260	15260	15260	0
46	20240110	200200	844889510	15260	15260	15260	15260	0
47	20240110	200100	844889510	15260	15260	15260	15260	0
48	20240110	200000	844889510	15260	15260	15260	15260	0
49	20240110	195900	844889510	15260	15260	15260	15260	0
50	20240110	195800	844889510	15260	15260	15260	15260	0
51	20240110	195700	844889510	15260	15260	15260	15260	0
52	20240110	195600	844889510	15260	15260	15260	15260	0
53	20240110	195500	844889510	15260	15260	15260	15260	0
54	20240110	195400	844889510	15260	15260	15260	15260	0
55	20240110	195300	844889510	15260	15260	15260	15260	0
56	20240110	195200	844889510	15260	15260	15260	15260	0
57	20240110	195100	844889510	15260	15260	15260	15260	0
58	20240110	195000	844889510	15260	15260	15260	15260	0
59	20240110	194900	844889510	15260	15260	15260	15260	0
60	20240110	194800	844889510	15260	15260	15260	15260	0
61	20240110	194700	844889510	15260	15260	15260	15260	0
62	20240110	194600	844889510	15260	15260	15260	15260	1195
63	20240110	194500	844889510	15260	15260	15260	15260	0
64	20240110	194400	844889510	15260	15260	15260	15260	0
65	20240110	194300	844889510	15260	15260	15260	15260	0
66	20240110	194200	844889510	15260	15260	15260	15260	0
67	20240110	194100	844889510	15260	15260	15260	15260	0
68	20240110	194000	844889510	15260	15260	15260	15260	0
69	20240110	193900	844889510	15260	15260	15260	15260	0
70	20240110	193800	844889510	15260	15260	15260	15260	0
71	20240110	193700	844889510	15260	15260	15260	15260	0
72	20240110	193600	844889510	15260	15260	15260	15260	0
73	20240110	193500	844889510	15260	15260	15260	15260	0
74	20240110	193400	844889510	15260	15260	15260	15260	0
75	20240110	193300	844889510	15260	15260	15260	15260	0
76	20240110	193200	844889510	15260	15260	15260	15260	0
77	20240110	193100	844889510	15260	15260	15260	15260	0
78	20240110	193000	844889510	15260	15260	15260	15260	0
79	20240110	192900	844889510	15260	15260	15260	15260	0
80	20240110	192800	844889510	15260	15260	15260	15260	0
81	20240110	192700	844889510	15260	15260	15260	15260	0
82	20240110	192600	844889510	15260	15260	15260	15260	0
83	20240110	192500	844889510	15260	15260	15260	15260	0
84	20240110	192400	844889510	15260	15260	15260	15260	0
85	20240110	192300	844889510	15260	15260	15260	15260	0
86	20240110	192200	844889510	15260	15260	15260	15260	0
87	20240110	192100	844889510	15260	15260	15260	15260	0
88	20240110	192000	844889510	15260	15260	15260	15260	0
89	20240110	191900	844889510	15260	15260	15260	15260	0
90	20240110	191800	844889510	15260	15260	15260	15260	0
91	20240110	191700	844889510	15260	15260	15260	15260	0
92	20240110	191600	844889510	15260	15260	15260	15260	1195
93	20240110	191500	844889510	15260	15260	15260	15260	0
94	20240110	191400	844889510	15260	15260	15260	15260	0
95	20240110	191300	844889510	15260	15260	15260	15260	0
96	20240110	191200	844889510	15260	15260	15260	15260	0
97	20240110	191100	844889510	15260	15260	15260	15260	0
98	20240110	191000	844889510	15260	15260	15260	15260	0
99	20240110	190900	844889510	15260	15260	15260	15260	0
100	20240110	190800	844889510	15260	15260	15260	15260	0
101	20240110	190700	844889510	15260	15260	15260	15260	0
102	20240110	190600	844889510	15260	15260	15260	15260	0
103	20240110	190500	844889510	15260	15260	15260	15260	0
104	20240110	190400	844889510	15260	15260	15260	15260	0
105	20240110	190300	844889510	15260	15260	15260	15260	0
106	20240110	190200	844889510	15260	15260	15260	15260	0
107	20240110	190100	844889510	15260	15260	15260	15260	0
108	20240110	190000	844889510	15260	15260	15260	15260	0
109	20240110	185900	844889510	15260	15260	15260	15260	0
110	20240110	185800	844889510	15260	15260	15260	15260	0
111	20240110	185700	844889510	15260	15260	15260	15260	0
112	20240110	185600	844889510	15260	15260	15260	15260	0
113	20240110	185500	844889510	15260	15260	15260	15260	0
114	20240110	185400	844889510	15260	15260	15260	15260	0
115	20240110	185300	844889510	15260	15260	15260	15260	0
116	20240110	185200	844889510	15260	15260	15260	15260	0
117	20240110	185100	844889510	15260	15260	15260	15260	0
118	20240110	185000	844889510	15260	15260	15260	15260	0
119	20240110	184900	844889510	15260	15260	15260	15260	0
120	20240110	184800	844889510	15260	15260	15260	15260	0
121	20240110	184700	844889510	15260	15260	15260	15260	0
122	20240110	184600	844889510	15260	15260	15260	15260	1195
123	20240110	184500	844889510	15260	15260	15260	15260	0
124	20240110	184400	844889510	15260	15260	15260	15260	0
125	20240110	184300	844889510	15260	15260	15260	15260	0
126	20240110	184200	844889510	15260	15260	15260	15260	0
127	20240110	184100	844889510	15260	15260	15260	15260	0
128	20240110	184000	844889510	15260	15260	15260	15260	0
129	20240110	183900	844889510	15260	15260	15260	15260	0
130	20240110	183800	844889510	15260	15260	15260	15260	0
131	20240110	183700	844889510	15260	15260	15260	15260	0
132	20240110	183600	844889510	15260	15260	15260	15260	0
133	20240110	183500	844889510	15260	15260	15260	15260	0
134	20240110	183400	844889510	15260	15260	15260	15260	0
135	20240110	183300	844889510	15260	15260	15260	15260	0
136	20240110	183200	844889510	15260	15260	15260	15260	0
137	20240110	183100	844889510	15260	15260	15260	15260	0
138	20240110	183000	844889510	15260	15260	15260	15260	0
139	20240110	182900	844889510	15260	15260	15260	15260	0
140	20240110	182800	844889510	15260	15260	15260	15260	0
141	20240110	182700	844889510	15260	15260	15260	15260	0
142	20240110	182600	844889510	15260	15260	15260	15260	0
143	20240110	182500	844889510	15260	15260	15260	15260	0
144	20240110	182400	844889510	15260	15260	15260	15260	0
145	20240110	182300	844889510	15260	15260	15260	15260	0
146	20240110	182200	844889510	15260	15260	15260	15260	0
147	20240110	182100	844889510	15260	15260	15260	15260	0
148	20240110	182000	844889510	15260	15260	15260	15260	0
149	20240110	181900	844889510	15260	15260	15260	15260	0
150	20240110	181800	844889510	15260	15260	15260	15260	0
151	20240110	181700	844889510	15260	15260	15260	15260	0
152	20240110	181600	844889510	15260	15260	15260	15260	1195
153	20240110	181500	844889510	15260	15260	15260	15260	0
154	20240110	181400	844889510	15260	15260	15260	15260	0
155	20240110	181300	844889510	15260	15260	15260	15260	0
156	20240110	181200	844889510	15260	15260	15260	15260	0
157	20240110	181100	844889510	15260	15260	15260	15260	0
158	20240110	181000	844889510	15260	15260	15260	15260	0
159	20240110	180900	844889510	15260	15260	15260	15260	0
160	20240110	180800	844889510	15260	15260	15260	15260	0
161	20240110	180700	844889510	15260	15260	15260	15260	0
162	20240110	180600	844889510	15260	15260	15260	15260	0
163	20240110	180500	844889510	15260	15260	15260	15260	0
164	20240110	180400	844889510	15260	15260	15260	15260	0
165	20240110	180300	844889510	15260	15260	15260	15260	0
166	20240110	180200	844889510	15260	15260	15260	15260	0
167	20240110	180100	844889510	15260	15260	15260	15260	0
168	20240110	180000	844889510	15260	15260	15260	15260	0
169	20240110	175900	844889510	15260	15260	15260	15260	0
170	20240110	175800	844889510	15260	15260	15260	15260	0
171	20240110	175700	844889510	15260	15260	15260	15260	0
172	20240110	175600	844889510	15260	15260	15260	15260	0
173	20240110	175500	844889510	15260	15260	15260	15260	0
174	20240110	175400	844889510	15260	15260	15260	15260	0
175	20240110	175300	844889510	15260	15260	15260	15260	0
176	20240110	175200	844889510	15260	15260	15260	15260	0
177	20240110	175100	844889510	15260	15260	15260	15260	0
178	20240110	175000	844889510	15260	15260	15260	15260	0
179	20240110	174900	844889510	15260	15260	15260	15260	0
180	20240110	174800	844889510	15260	15260	15260	15260	0
181	20240110	174700	844889510	15260	15260	15260	15260	0
182	20240110	174600	844889510	15260	15260	15260	15260	1195
183	20240110	174500	844889510	15260	15260	15260	15260	0
184	20240110	174400	844889510	15260	15260	15260	15260	0
185	20240110	174300	844889510	15260	15260	15260	15260	0
186	20240110	174200	844889510	15260	15260	15260	15260	0
187	20240110	174100	844889510	15260	15260	15260	15260	0
188	20240110	174000	844889510	15260	15260	15260	15260	0
189	20240110	173900	844889510	15260	15260	15260	15260	0
190	20240110	173800	844889510	15260	15260	15260	15260	0
191	20240110	173700	844889510	15260	15260	15260	15260	0
192	20240110	173600	844889510	15260	15260	15260	15260	0
193	20240110	173500	844889510	15260	15260	15260	15260	0
194	20240110	173400	844889510	15260	15260	15260	15260	0
195	20240110	173300	844889510	15260	15260	15260	15260	0
196	20240110	173200	844889510	15260	15260	15260	15260	0
197	20240110	173100	844889510	15260	15260	15260	15260	0
198	20240110	173000	844889510	15260	15260	15260	15260	0
199	20240110	172900	844889510	15260	15260	15260	15260	0
200	20240110	172800	844889510	15260	15260	15260	15260	0
201	20240110	172700	844889510	15260	15260	15260	15260	0
202	20240110	172600	844889510	15260	15260	15260	15260	0
203	20240110	172500	844889510	15260	15260	15260	15260	0
204	20240110	172400	844889510	15260	15260	15260	15260	0
205	20240110	172300	844889510	15260	15260	15260	15260	0
206	20240110	172200	844889510	15260	15260	15260	15260	0
207	20240110	172100	844889510	15260	15260	15260	15260	0
208	20240110	172000	844889510	15260	15260	15260	15260	0
209	20240110	171900	844889510	15260	15260	15260	15260	0
210	20240110	171800	844889510	15260	15260	15260	15260	0
211	20240110	171700	844889510	15260	15260	15260	15260	0
212	20240110	171600	844889510	15260	15260	15260	15260	1195
213	20240110	171500	844889510	15260	15260	15260	15260	0
214	20240110	171400	844889510	15260	15260	15260	15260	0
215	20240110	171300	844889510	15260	15260	15260	15260	0
216	20240110	171200	844889510	15260	15260	15260	15260	0
217	20240110	171100	844889510	15260	15260	15260	15260	0
218	20240110	171000	844889510	15260	15260	15260	15260	0
219	20240110	170900	844889510	15260	15260	15260	15260	0
220	20240110	170800	844889510	15260	15260	15260	15260	0
221	20240110	170700	844889510	15260	15260	15260	15260	0
222	20240110	170600	844889510	15260	15260	15260	15260	0
223	20240110	170500	844889510	15260	15260	15260	15260	0
224	20240110	170400	844889510	15260	15260	15260	15260	0
225	20240110	170300	844889510	15260	15260	15260	15260	0
226	20240110	170200	844889510	15260	15260	15260	15260	0
227	20240110	170100	844889510	15260	15260	15260	15260	0
228	20240110	170000	844889510	15260	15260	15260	15260	0
229	20240110	165900	844889510	15260	15260	15260	15260	0
230	20240110	165800	844889510	15260	15260	15260	15260	0
231	20240110	165700	844889510	15260	15260	15260	15260	0
232	20240110	165600	844889510	15260	15260	15260	15260	0
233	20240110	165500	844889510	15260	15260	15260	15260	0
234	20240110	165400	844889510	15260	15260	15260	15260	0
235	20240110	165300	844889510	15260	15260	15260	15260	0
236	20240110	165200	844889510	15260	15260	15260	15260	0
237	20240110	165100	844889510	15260	15260	15260	15260	0
238	20240110	165000	844889510	15260	15260	15260	15260	0
239	20240110	164900	844889510	15260	15260	15260	15260	0
240	20240110	164800	844889510	15260	15260	15260	15260	0
241	20240110	164700	844889510	15260	15260	15260	15260	0
242	20240110	164600	844889510	15260	15260	15260	15260	1195
243	20240110	164500	844889510	15260	15260	15260	15260	0
244	20240110	164400	844889510	15260	15260	15260	15260	0
245	20240110	164300	844889510	15260	15260	15260	15260	0
246	20240110	164200	844889510	15260	15260	15260	15260	0
247	20240110	164100	844889510	15260	15260	15260	15260	0
248	20240110	164000	844889510	15260	15260	15260	15260	0
249	20240110	163900	844889510	15260	15260	15260	15260	0
250	20240110	163800	844889510	15260	15260	15260	15260	0
251	20240110	163700	844889510	15260	15260	15260	15260	0
252	20240110	163600	844889510	15260	15260	15260	15260	0
253	20240110	163500	844889510	15260	15260	15260	15260	0
254	20240110	163400	844889510	15260	15260	15260	15260	0
255	20240110	163300	844889510	15260	15260	15260	15260	0
256	20240110	163200	844889510	15260	15260	15260	15260	0
257	20240110	163100	844889510	15260	15260	15260	15260	0
258	20240110	163000	844889510	15260	15260	15260	15260	0
259	20240110	162900	844889510	15260	15260	15260	15260	0
260	20240110	162800	844889510	15260	15260	15260	15260	0
261	20240110	162700	844889510	15260	15260	15260	15260	0
262	20240110	162600	844889510	15260	15260	15260	15260	0
263	20240110	162500	844889510	15260	15260	15260	15260	0
264	20240110	162400	844889510	15260	15260	15260	15260	0
265	20240110	162300	844889510	15260	15260	15260	15260	0
266	20240110	162200	844889510	15260	15260	15260	15260	0
267	20240110	162100	844889510	15260	15260	15260	15260	0
268	20240110	162000	844889510	15260	15260	15260	15260	0
269	20240110	161900	844889510	15260	15260	15260	15260	0
270	20240110	161800	844889510	15260	15260	15260	15260	0
271	20240110	161700	844889510	15260	15260	15260	15260	0
272	20240110	161600	844889510	15260	15260	15260	15260	1195
273	20240110	161500	844889510	15260	15260	15260	15260	0
274	20240110	161400	844889510	15260	15260	15260	15260	0
275	20240110	161300	844889510	15260	15260	15260	15260	0
276	20240110	161200	844889510	15260	15260	15260	15260	0
277	20240110	161100	844889510	15260	15260	15260	15260	0
278	20240110	161000	844889510	15260	15260	15260	15260	0
279	20240110	160900	844889510	15260	15260	15260	15260	0
280	20240110	160800	844889510	15260	15260	15260	15260	0
281	20240110	160700	844889510	15260	15260	15260	15260	0
282	20240110	160600	844889510	15260	15260	15260	15260	0
283	20240110	160500	844889510	15260	15260	15260	15260	0
284	20240110	160400	844889510	15260	15260	15260	15260	0
285	20240110	160300	844889510	15260	15260	15260	15260	0
286	20240110	160200	844889510	15260	15260	15260	15260	0
287	20240110	160100	844889510	15260	15260	15260	15260	0
288	20240110	160000	844889510	15260	15260	15260	15260	0
289	20240110	155900	844889510	15260	15260	15260	15260	0
290	20240110	155800	844889510	15260	15260	15260	15260	0
291	20240110	155700	844889510	15260	15260	15260	15260	0
292	20240110	155600	844889510	15260	15260	15260	15260	0
293	20240110	155500	844889510	15260	15260	15260	15260	0
294	20240110	155400	844889510	15260	15260	15260	15260	0
295	20240110	155300	844889510	15260	15260	15260	15260	0
296	20240110	155200	844889510	15260	15260	15260	15260	0
297	20240110	155100	844889510	15260	15260	15260	15260	0
298	20240110	155000	844889510	15260	15260	15260	15260	0
299	20240110	154900	844889510	15260	15260	15260	15260	0
300	20240110	154800	844889510	15260	15260	15260	15260	0
301	20240110	154700	844889510	15260	15260	15260	15260	0
302	20240110	154600	844889510	15260	15260	15260	15260	1195
303	20240110	154500	844889510	15260	15260	15260	15260	0
304	20240110	154400	844889510	15260	15260	15260	15260	0
305	20240110	154300	844889510	15260	15260	15260	15260	0
306	20240110	154200	844889510	15260	15260	15260	15260	0
307	20240110	154100	844889510	15260	15260	15260	15260	0
308	20240110	154000	844889510	15260	15260	15260	15260	0
309	20240110	153900	844889510	15260	15260	15260	15260	0
310	20240110	153800	844889510	15260	15260	15260	15260	0
311	20240110	153700	844889510	15260	15260	15260	15260	0
312	20240110	153600	844889510	15260	15260	15260	15260	0
313	20240110	153500	844889510	15260	15260	15260	15260	0
314	20240110	153400	844889510	15260	15260	15260	15260	0
315	20240110	153300	844889510	15260	15260	15260	15260	0
316	20240110	153200	844889510	15260	15260	15260	15260	0
317	20240110	153100	844889510	15260	15260	15260	15260	0
318	20240110	153000	844889510	15260	15260	15260	15260	1195
319	20240110	152900	826653810	15240	15240	15240	15240	0
320	20240110	152800	826653810	15240	15240	15240	15240	0
321	20240110	152700	826653810	15240	15240	15240	15240	0
322	20240110	152600	826653810	15240	15240	15240	15240	0
323	20240110	152500	826653810	15240	15240	15240	15240	0
324	20240110	152400	826653810	15240	15240	15240	15240	0
325	20240110	152300	826653810	15240	15240	15240	15240	0
326	20240110	152200	826653810	15240	15240	15240	15240	0
327	20240110	152100	826653810	15240	15240	15240	15240	0
328	20240110	152000	826653810	15240	15240	15240	15240	0
329	20240110	151900	826653810	15240	15240	15240	15200	221
330	20240110	151800	823288090	15240	15240	15240	15240	82
331	20240110	151700	822038410	15230	15230	15240	15230	1456
332	20240110	151600	799863470	15240	15240	15240	15230	104
333	20240110	151500	798279510	15240	15240	15240	15230	373
334	20240110	151400	792598060	15250	15250	15250	15250	0
335	20240110	151300	792598060	15250	15250	15250	15250	0
336	20240110	151200	792598060	15250	15250	15250	15250	0
337	20240110	151100	792598060	15250	15240	15250	15240	9
338	20240110	151000	792460890	15230	15240	15240	15230	116
339	20240110	150900	790693070	15230	15230	15230	15230	218
340	20240110	150800	787372930	15230	15230	15230	15230	47
341	20240110	150700	786657120	15230	15200	15230	15200	167
342	20240110	150600	784116810	15230	15230	15230	15230	0
343	20240110	150500	784116810	15230	15230	15230	15230	0
344	20240110	150400	784116810	15230	15230	15230	15230	0
345	20240110	150300	784116810	15230	15230	15230	15230	0
346	20240110	150200	784116810	15230	15230	15230	15230	0
347	20240110	150100	784116810	15230	15230	15230	15230	0
348	20240110	150000	784116810	15230	15230	15230	15230	263
349	20240110	145900	780111320	15230	15230	15230	15230	0
350	20240110	145800	780111320	15230	15230	15230	15230	0
351	20240110	145700	780111320	15230	15230	15230	15230	0
352	20240110	145600	780111320	15230	15230	15230	15230	0
353	20240110	145500	780111320	15230	15230	15230	15230	2
354	20240110	145400	780080860	15230	15190	15230	15190	113
355	20240110	145300	778362770	15190	15160	15190	15160	1959
356	20240110	145200	748645550	15160	15160	15160	15160	0
357	20240110	145100	748645550	15160	15160	15160	15160	0
358	20240110	145000	748645550	15160	15160	15160	15160	217
359	20240110	144900	745355830	15160	15160	15160	15160	1
360	20240110	144800	745340670	15150	15150	15150	15150	0
361	20240110	144700	745340670	15150	15150	15150	15150	0
362	20240110	144600	745340670	15150	15140	15150	15140	3
363	20240110	144500	745295240	15160	15160	15160	15160	1
364	20240110	144400	745280080	15140	15140	15140	15140	0
365	20240110	144300	745280080	15140	15140	15140	15140	21
366	20240110	144200	744962140	15150	15160	15160	15150	226
367	20240110	144100	741538170	15160	15160	15160	15160	0
368	20240110	144000	741538170	15160	15150	15160	15150	150
369	20240110	143900	739265340	15160	15170	15170	15160	92
370	20240110	143800	737869740	15170	15150	15170	15150	12
371	20240110	143700	737687720	15150	15150	15150	15150	22
372	20240110	143600	737354420	15170	15170	15170	15170	23
373	20240110	143500	737005510	15170	15150	15170	15150	201
374	20240110	143400	733960340	15150	15150	15150	15150	247
375	20240110	143300	730218290	15170	15170	15170	15170	0
376	20240110	143200	730218290	15170	15170	15170	15170	0
377	20240110	143100	730218290	15170	15170	15170	15170	0
378	20240110	143000	730218290	15170	15140	15170	15140	248
379	20240110	142900	726463540	15190	15190	15190	15190	0
380	20240110	142800	726463540	15190	15190	15190	15190	0
381	20240110	142700	726463540	15190	15190	15190	15190	0
382	20240110	142600	726463540	15190	15190	15190	15190	0
383	20240110	142500	726463540	15190	15190	15190	15190	0
384	20240110	142400	726463540	15190	15190	15190	15190	0
385	20240110	142300	726463540	15190	15190	15190	15190	0
386	20240110	142200	726463540	15190	15190	15190	15190	32
387	20240110	142100	725977460	15190	15190	15190	15190	0
388	20240110	142000	725977460	15190	15190	15190	15190	0
389	20240110	141900	725977460	15190	15190	15190	15190	100
390	20240110	141800	724458460	15190	15190	15190	15190	0
391	20240110	141700	724458460	15190	15130	15190	15130	41
392	20240110	141600	723837470	15130	15130	15130	15130	0
393	20240110	141500	723837470	15130	15130	15130	15130	5
394	20240110	141400	723761820	15130	15130	15130	15130	1
395	20240110	141300	723746690	15190	15170	15190	15170	473
396	20240110	141200	716562420	15130	15130	15130	15130	9
397	20240110	141100	716426250	15170	15170	15170	15170	0
398	20240110	141000	716426250	15170	15170	15170	15170	0
399	20240110	140900	716426250	15170	15170	15170	15170	1
400	20240110	140800	716411080	15160	15160	15160	15160	0
401	20240110	140700	716411080	15160	15160	15160	15160	117
402	20240110	140600	714637360	15170	15170	15170	15170	0
403	20240110	140500	714637360	15170	15170	15170	15170	0
404	20240110	140400	714637360	15170	15170	15170	15160	3
405	20240110	140300	714591860	15170	15190	15190	15170	3
406	20240110	140200	714546320	15170	15190	15190	15170	2
407	20240110	140100	714515960	15160	15170	15170	15160	14
408	20240110	140000	714303700	15190	15180	15190	15180	500
409	20240110	135900	706708990	15180	15180	15180	15180	1
410	20240110	135800	706693810	15190	15190	15190	15190	0
411	20240110	135700	706693810	15190	15190	15190	15190	0
412	20240110	135600	706693810	15190	15190	15190	15190	0
413	20240110	135500	706693810	15190	15190	15190	15190	1
414	20240110	135400	706678620	15210	15210	15210	15210	0
415	20240110	135300	706678620	15210	15210	15210	15210	0
416	20240110	135200	706678620	15210	15210	15210	15210	0
417	20240110	135100	706678620	15210	15210	15210	15210	0
418	20240110	135000	706678620	15210	15210	15210	15210	0
419	20240110	134900	706678620	15210	15210	15210	15210	0
420	20240110	134800	706678620	15210	15210	15210	15210	212
421	20240110	134700	703454100	15230	15230	15230	15230	1
422	20240110	134600	703438870	15240	15240	15240	15240	0
423	20240110	134500	703438870	15240	15240	15240	15240	1
424	20240110	134400	703423630	15250	15220	15250	15220	348
425	20240110	134300	698121700	15220	15220	15220	15220	79
426	20240110	134200	696919320	15230	15170	15230	15170	1108
427	20240110	134100	680079590	15180	15180	15180	15180	733
428	20240110	134000	668952650	15160	15140	15160	15140	661
429	20240110	133900	658939650	15140	15140	15140	15140	1
430	20240110	133800	658924510	15110	15110	15110	15110	229
431	20240110	133700	655464320	15110	15110	15110	15110	4
432	20240110	133600	655403880	15120	15120	15120	15120	14
433	20240110	133500	655192200	15120	15130	15130	15120	95
434	20240110	133400	653755530	15130	15130	15130	15130	38
435	20240110	133300	653180590	15130	15130	15130	15130	59
436	20240110	133200	652287920	15130	15130	15130	15130	0
437	20240110	133100	652287920	15130	15130	15130	15130	0
438	20240110	133000	652287920	15130	15130	15130	15130	63
439	20240110	132900	651334730	15130	15120	15130	15120	3
440	20240110	132800	651289360	15110	15090	15110	15090	807
441	20240110	132700	639110840	15080	15080	15080	15080	0
442	20240110	132600	639110840	15080	15080	15080	15080	592
443	20240110	132500	630183480	15060	15060	15060	15060	0
444	20240110	132400	630183480	15060	15060	15060	15060	1
445	20240110	132300	630168420	15050	15050	15050	15050	15
446	20240110	132200	629942670	15050	15050	15050	15050	16
447	20240110	132100	629701870	15050	15050	15050	15050	418
448	20240110	132000	623410970	15070	15070	15070	15070	1000
449	20240110	131900	608340970	15070	15000	15070	14990	9
450	20240110	131800	608205930	15000	15000	15000	15000	0
451	20240110	131700	608205930	15000	15000	15000	15000	0
452	20240110	131600	608205930	15000	15000	15000	15000	0
453	20240110	131500	608205930	15000	15000	15000	15000	0
454	20240110	131400	608205930	15000	15010	15010	15000	543
455	20240110	131300	600059230	15020	15020	15020	15020	0
456	20240110	131200	600059230	15020	15020	15020	15020	0
457	20240110	131100	600059230	15020	15020	15020	15020	0
458	20240110	131000	600059230	15020	15020	15020	15020	0
459	20240110	130900	600059230	15020	15020	15020	15020	199
460	20240110	130800	597070250	15020	15020	15020	15020	0
461	20240110	130700	597070250	15020	15020	15020	15020	30
462	20240110	130600	596619650	15020	15020	15020	15020	0
463	20240110	130500	596619650	15020	15020	15020	15020	63
464	20240110	130400	595673390	15020	15020	15020	15020	211
465	20240110	130300	592504170	15030	15030	15030	15030	100
466	20240110	130200	591001170	15100	15100	15100	15100	0
467	20240110	130100	591001170	15100	15100	15100	15100	0
468	20240110	130000	591001170	15100	15100	15100	15100	0
469	20240110	125900	591001170	15100	15100	15100	15100	0
470	20240110	125800	591001170	15100	15100	15100	15100	0
471	20240110	125700	591001170	15100	15100	15100	15100	0
472	20240110	125600	591001170	15100	15100	15100	15100	0
473	20240110	125500	591001170	15100	15100	15100	15100	0
474	20240110	125400	591001170	15100	15100	15100	15100	0
475	20240110	125300	591001170	15100	15100	15100	15100	0
476	20240110	125200	591001170	15100	15100	15100	15100	0
477	20240110	125100	591001170	15100	15100	15100	15100	0
478	20240110	125000	591001170	15100	15100	15100	15100	0
479	20240110	124900	591001170	15100	15100	15100	15100	1
480	20240110	124800	590986070	15020	15020	15020	15020	0
481	20240110	124700	590986070	15020	15020	15020	15020	0
482	20240110	124600	590986070	15020	15020	15020	15020	65
483	20240110	124500	590009770	15020	15020	15020	15020	108
484	20240110	124400	588387610	15030	15030	15030	15030	137
485	20240110	124300	586328500	15030	15030	15030	15030	0
486	20240110	124200	586328500	15030	15050	15050	15030	20
487	20240110	124100	586027770	15110	15110	15110	15110	0
488	20240110	124000	586027770	15110	15110	15110	15110	14
489	20240110	123900	585816230	15110	15110	15110	15110	0
490	20240110	123800	585816230	15110	15110	15110	15110	33
491	20240110	123700	585317600	15120	15120	15120	15120	0
492	20240110	123600	585317600	15120	15120	15120	15120	1
493	20240110	123500	585302480	15050	15120	15120	15050	7517
494	20240110	123400	471882630	15130	15130	15130	15130	0
495	20240110	123300	471882630	15130	15130	15130	15130	14
496	20240110	123200	471670810	15130	15130	15130	15130	0
497	20240110	123100	471670810	15130	15130	15130	15130	0
498	20240110	123000	471670810	15130	15130	15130	15130	0
499	20240110	122900	471670810	15130	15130	15130	15130	2
500	20240110	122800	471640550	15130	15140	15140	15130	124
501	20240110	122700	469764200	15160	15140	15160	15140	75
502	20240110	122600	468627260	15140	15140	15140	15140	0
503	20240110	122500	468627260	15140	15140	15140	15140	0
504	20240110	122400	468627260	15140	15140	15140	15140	0
505	20240110	122300	468627260	15140	15140	15140	15140	0
506	20240110	122200	468627260	15140	15150	15150	15140	9
507	20240110	122100	468490940	15140	15140	15140	15140	0
508	20240110	122000	468490940	15140	15140	15140	15140	0
509	20240110	121900	468490940	15140	15140	15140	15140	0
510	20240110	121800	468490940	15140	15140	15140	15140	0
511	20240110	121700	468490940	15140	15140	15140	15140	0
512	20240110	121600	468490940	15140	15140	15140	15140	0
513	20240110	121500	468490940	15140	15140	15140	15140	0
514	20240110	121400	468490940	15140	15140	15140	15140	4
515	20240110	121300	468430380	15140	15140	15140	15140	0
516	20240110	121200	468430380	15140	15140	15140	15140	201
517	20240110	121100	465387240	15150	15160	15160	15150	542
518	20240110	121000	457172740	15170	15170	15170	15170	0
519	20240110	120900	457172740	15170	15170	15170	15170	0
520	20240110	120800	457172740	15170	15170	15170	15170	0
521	20240110	120700	457172740	15170	15170	15170	15170	89
522	20240110	120600	455822610	15170	15170	15170	15170	17
523	20240110	120500	455564720	15180	15180	15180	15180	205
524	20240110	120400	452452820	15180	15180	15180	15180	12
525	20240110	120300	452270660	15180	15180	15180	15180	2
526	20240110	120200	452240300	15180	15180	15180	15180	1
527	20240110	120100	452225120	15180	15180	15180	15180	0
528	20240110	120000	452225120	15180	15180	15180	15180	0
529	20240110	115900	452225120	15180	15180	15180	15180	0
530	20240110	115800	452225120	15180	15180	15180	15180	17
531	20240110	115700	451967060	15180	15180	15180	15180	0
532	20240110	115600	451967060	15180	15180	15180	15180	0
533	20240110	115500	451967060	15180	15180	15180	15180	0
534	20240110	115400	451967060	15180	15180	15180	15180	0
535	20240110	115300	451967060	15180	15180	15180	15180	0
536	20240110	115200	451967060	15180	15180	15180	15180	0
537	20240110	115100	451967060	15180	15180	15180	15180	0
538	20240110	115000	451967060	15180	15180	15180	15180	0
539	20240110	114900	451967060	15180	15180	15180	15180	0
540	20240110	114800	451967060	15180	15180	15180	15180	0
541	20240110	114700	451967060	15180	15180	15180	15180	0
542	20240110	114600	451967060	15180	15180	15180	15180	0
543	20240110	114500	451967060	15180	15180	15180	15180	0
544	20240110	114400	451967060	15180	15180	15180	15180	0
545	20240110	114300	451967060	15180	15180	15180	15180	0
546	20240110	114200	451967060	15180	15180	15180	15180	0
547	20240110	114100	451967060	15180	15180	15180	15180	0
548	20240110	114000	451967060	15180	15180	15180	15180	1
549	20240110	113900	451951880	15140	15170	15170	15140	608
550	20240110	113800	442737160	15180	15180	15180	15180	0
551	20240110	113700	442737160	15180	15180	15180	15180	0
552	20240110	113600	442737160	15180	15190	15190	15180	12
553	20240110	113500	442554990	15230	15190	15230	15190	48
554	20240110	113400	441825830	15230	15230	15230	15230	0
555	20240110	113300	441825830	15230	15220	15230	15220	190
556	20240110	113200	438932430	15190	15190	15190	15190	34
557	20240110	113100	438415970	15200	15200	15200	15200	76
558	20240110	113000	437260770	15260	15230	15260	15200	1306
559	20240110	112900	417394780	15290	15290	15290	15290	0
560	20240110	112800	417394780	15290	15240	15290	15230	1199
561	20240110	112700	399123270	15240	15240	15240	15240	100
562	20240110	112600	397599270	15240	15270	15270	15240	875
563	20240110	112500	384238320	15300	15300	15300	15300	0
564	20240110	112400	384238320	15300	15300	15300	15300	0
565	20240110	112300	384238320	15300	15300	15300	15300	0
566	20240110	112200	384238320	15300	15300	15300	15300	0
567	20240110	112100	384238320	15300	15320	15320	15300	247
568	20240110	112000	380458090	15320	15320	15320	15320	49
569	20240110	111900	379707410	15320	15320	15320	15320	3
570	20240110	111800	379661450	15380	15370	15380	15370	60
571	20240110	111700	378738860	15380	15380	15380	15380	0
572	20240110	111600	378738860	15380	15380	15380	15380	0
573	20240110	111500	378738860	15380	15380	15380	15380	0
574	20240110	111400	378738860	15380	15380	15380	15380	0
575	20240110	111300	378738860	15380	15380	15380	15380	0
576	20240110	111200	378738860	15380	15380	15380	15380	0
577	20240110	111100	378738860	15380	15310	15380	15300	1182
578	20240110	111000	360641270	15320	15320	15320	15320	4
579	20240110	110900	360579990	15320	15320	15320	15320	122
580	20240110	110800	358710950	15310	15310	15310	15310	10
581	20240110	110700	358557850	15370	15270	15370	15270	985
582	20240110	110600	343487000	15250	15250	15250	15250	0
583	20240110	110500	343487000	15250	15250	15250	15250	13
584	20240110	110400	343288750	15240	15240	15240	15240	80
585	20240110	110300	342069550	15250	15260	15260	15250	119
586	20240110	110200	340253630	15250	15250	15250	15250	65
587	20240110	110100	339262380	15250	15250	15250	15250	0
588	20240110	110000	339262380	15250	15200	15250	15200	640
589	20240110	105900	329512130	15190	15190	15190	15190	5
590	20240110	105800	329436180	15190	15200	15200	15190	66
591	20240110	105700	328433140	15190	15190	15190	15190	8
592	20240110	105600	328311620	15180	15200	15200	15180	42
593	20240110	105500	327673640	15200	15200	15200	15200	68
594	20240110	105400	326640040	15180	15180	15180	15180	0
595	20240110	105300	326640040	15180	15180	15180	15180	49
596	20240110	105200	325896220	15180	15180	15180	15180	0
597	20240110	105100	325896220	15180	15180	15180	15180	0
598	20240110	105000	325896220	15180	15180	15180	15180	1
599	20240110	104900	325881040	15280	15280	15280	15280	0
600	20240110	104800	325881040	15280	15280	15280	15280	0
601	20240110	104700	325881040	15280	15280	15280	15280	0
602	20240110	104600	325881040	15280	15280	15280	15280	0
603	20240110	104500	325881040	15280	15280	15280	15280	0
604	20240110	104400	325881040	15280	15280	15280	15280	0
605	20240110	104300	325881040	15280	15280	15280	15280	0
606	20240110	104200	325881040	15280	15280	15280	15280	0
607	20240110	104100	325881040	15280	15280	15280	15280	0
608	20240110	104000	325881040	15280	15280	15280	15280	0
609	20240110	103900	325881040	15280	15280	15280	15280	0
610	20240110	103800	325881040	15280	15210	15280	15140	852
611	20240110	103700	312954970	15140	15140	15140	15140	0
612	20240110	103600	312954970	15140	15270	15270	15140	300
613	20240110	103500	308389990	15260	15260	15260	15260	0
614	20240110	103400	308389990	15260	15260	15260	15260	0
615	20240110	103300	308389990	15260	15290	15290	15260	86
616	20240110	103200	307077150	15260	15270	15270	15260	113
617	20240110	103100	305352550	15260	15260	15260	15260	0
618	20240110	103000	305352550	15260	15260	15260	15260	0
619	20240110	102900	305352550	15260	15270	15270	15260	112
620	20240110	102800	303642750	15260	15260	15260	15260	0
621	20240110	102700	303642750	15260	15260	15260	15260	100
622	20240110	102600	302116750	15310	15310	15310	15310	0
623	20240110	102500	302116750	15310	15310	15310	15310	0
624	20240110	102400	302116750	15310	15310	15310	15310	129
625	20240110	102300	300141760	15310	15310	15310	15310	0
626	20240110	102200	300141760	15310	15310	15310	15310	70
627	20240110	102100	299070060	15310	15310	15310	15230	325
628	20240110	102000	294099560	15310	15290	15310	15290	926
629	20240110	101900	279938200	15280	15230	15290	15230	2384
630	20240110	101800	243594390	15210	15210	15210	15210	10
631	20240110	101700	243442290	15230	15210	15230	15210	344
632	20240110	101600	238206030	15210	15200	15210	15200	426
633	20240110	101500	231729400	15140	15140	15140	15140	0
634	20240110	101400	231729400	15140	15140	15140	15140	0
635	20240110	101300	231729400	15140	15140	15140	15140	0
636	20240110	101200	231729400	15140	15150	15150	15140	204
637	20240110	101100	228639050	15210	15210	15210	15210	0
638	20240110	101000	228639050	15210	15210	15210	15210	1
639	20240110	100900	228623840	15130	15140	15140	15130	100
640	20240110	100800	227109970	15190	15180	15190	15180	448
641	20240110	100700	220308360	15180	15180	15180	15180	0
642	20240110	100600	220308360	15180	15180	15180	15180	0
643	20240110	100500	220308360	15180	15180	15180	15180	10
644	20240110	100400	220156560	15180	15180	15180	15180	100
645	20240110	100300	218638560	15190	15190	15190	15190	0
646	20240110	100200	218638560	15190	15190	15190	15190	88
647	20240110	100100	217301840	15210	15210	15210	15210	0
648	20240110	100000	217301840	15210	15210	15210	15210	0
649	20240110	095900	217301840	15210	15120	15210	15110	1015
650	20240110	095800	201901500	15120	15130	15130	15120	96
651	20240110	095700	200449770	15130	15130	15130	15130	0
652	20240110	095600	200449770	15130	15130	15130	15130	0
653	20240110	095500	200449770	15130	15130	15130	15130	3
654	20240110	095400	200404380	15130	15130	15130	15130	0
655	20240110	095300	200404380	15130	15140	15140	15110	874
656	20240110	095200	187185640	15180	15150	15180	15150	70
657	20240110	095100	186123370	15160	15160	15160	15160	0
658	20240110	095000	186123370	15160	15130	15160	15130	120
659	20240110	094900	184305670	15130	15130	15130	15130	0
660	20240110	094800	184305670	15130	15130	15130	15130	7
661	20240110	094700	184199760	15130	15130	15130	15130	0
662	20240110	094600	184199760	15130	15130	15130	15130	0
663	20240110	094500	184199760	15130	15130	15130	15130	376
664	20240110	094400	178510880	15120	15160	15160	15120	12
665	20240110	094300	178329360	15160	15160	15160	15160	70
666	20240110	094200	177268160	15160	15160	15160	15160	30
667	20240110	094100	176813360	15160	15160	15160	15160	0
668	20240110	094000	176813360	15160	15130	15160	15130	49
669	20240110	093900	176071120	15130	15130	15130	15130	300
670	20240110	093800	171532120	15130	15130	15130	15130	0
671	20240110	093700	171532120	15130	15140	15140	15130	192
672	20240110	093600	168626240	15140	15140	15140	15140	0
673	20240110	093500	168626240	15140	15140	15140	15140	0
674	20240110	093400	168626240	15140	15140	15140	15140	29
675	20240110	093300	168187180	15130	15130	15130	15130	0
676	20240110	093200	168187180	15130	15160	15160	15130	21
677	20240110	093100	167868880	15160	15140	15160	15140	197
678	20240110	093000	164882960	15140	15160	15160	15140	371
679	20240110	092900	159261070	15160	15180	15180	15150	105
680	20240110	092800	157669660	15190	15200	15200	15190	5
681	20240110	092700	157593690	15200	15200	15200	15200	121
682	20240110	092600	155754490	15200	15200	15210	15200	47
683	20240110	092500	155039860	15150	15160	15160	15150	69
684	20240110	092400	153994500	15150	15210	15210	15150	24
685	20240110	092300	153630660	15210	15210	15210	15210	20
686	20240110	092200	153326460	15210	15210	15210	15210	34
687	20240110	092100	152809320	15150	15110	15150	15100	314
688	20240110	092000	148058330	15140	15090	15140	15090	608
689	20240110	091900	138862150	15070	15070	15070	15070	10
690	20240110	091800	138711450	15030	15030	15030	15030	17
691	20240110	091700	138455940	15030	15080	15130	15030	244
692	20240110	091600	134782240	15090	15110	15120	15090	591
693	20240110	091500	125857940	15110	15110	15110	15110	2
694	20240110	091400	125827720	15110	15120	15120	15110	44
695	20240110	091300	125162490	15140	15170	15170	15110	801
696	20240110	091200	113020610	15170	15170	15170	15170	50
697	20240110	091100	112262110	15170	15170	15170	15170	20
698	20240110	091000	111958710	15180	15180	15180	15170	4
699	20240110	090900	111898010	15260	15260	15260	15240	164
700	20240110	090800	109396530	15300	15300	15300	15300	5
701	20240110	090700	109320030	15300	15330	15330	15300	210
702	20240110	090600	106105020	15320	15320	15320	15320	0
703	20240110	090500	106105020	15320	15410	15420	15310	340
704	20240110	090400	100870760	15420	15420	15430	15400	1067
705	20240110	090300	84421040	15420	15370	15420	15330	1710
706	20240110	090200	58094230	15360	15280	15390	15280	2712
707	20240110	090100	16474320	15250	15240	15250	15240	202
708	20240110	090000	13395340	15140	15100	15140	15100	887