KissMeData/018310/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	190400	387471420	16030	16030	16030	16030	769
3	20240110	190300	387471420	16030	16030	16030	16030	0
4	20240110	190200	387471420	16030	16030	16030	16030	0
5	20240110	190100	387471420	16030	16030	16030	16030	0
6	20240110	190000	387471420	16030	16030	16030	16030	0
7	20240110	185900	387471420	16030	16030	16030	16030	0
8	20240110	185800	387471420	16030	16030	16030	16030	0
9	20240110	185700	387471420	16030	16030	16030	16030	0
10	20240110	185600	387471420	16030	16030	16030	16030	0
11	20240110	185500	387471420	16030	16030	16030	16030	0
12	20240110	185400	387471420	16030	16030	16030	16030	0
13	20240110	185300	387471420	16030	16030	16030	16030	0
14	20240110	185200	387471420	16030	16030	16030	16030	0
15	20240110	185100	387471420	16030	16030	16030	16030	0
16	20240110	185000	387471420	16030	16030	16030	16030	0
17	20240110	184900	387471420	16030	16030	16030	16030	0
18	20240110	184800	387471420	16030	16030	16030	16030	0
19	20240110	184700	387471420	16030	16030	16030	16030	0
20	20240110	184600	387471420	16030	16030	16030	16030	0
21	20240110	184500	387471420	16030	16030	16030	16030	0
22	20240110	184400	387471420	16030	16030	16030	16030	0
23	20240110	184300	387471420	16030	16030	16030	16030	0
24	20240110	184200	387471420	16030	16030	16030	16030	0
25	20240110	184100	387471420	16030	16030	16030	16030	0
26	20240110	184000	387471420	16030	16030	16030	16030	0
27	20240110	183900	387471420	16030	16030	16030	16030	0
28	20240110	183800	387471420	16030	16030	16030	16030	0
29	20240110	183700	387471420	16030	16030	16030	16030	0
30	20240110	183600	387471420	16030	16030	16030	16030	0
31	20240110	183500	387471420	16030	16030	16030	16030	0
32	20240110	183400	387471420	16030	16030	16030	16030	769
33	20240110	183300	387471420	16030	16030	16030	16030	0
34	20240110	183200	387471420	16030	16030	16030	16030	0
35	20240110	183100	387471420	16030	16030	16030	16030	0
36	20240110	183000	387471420	16030	16030	16030	16030	0
37	20240110	182900	387471420	16030	16030	16030	16030	0
38	20240110	182800	387471420	16030	16030	16030	16030	0
39	20240110	182700	387471420	16030	16030	16030	16030	0
40	20240110	182600	387471420	16030	16030	16030	16030	0
41	20240110	182500	387471420	16030	16030	16030	16030	0
42	20240110	182400	387471420	16030	16030	16030	16030	0
43	20240110	182300	387471420	16030	16030	16030	16030	0
44	20240110	182200	387471420	16030	16030	16030	16030	0
45	20240110	182100	387471420	16030	16030	16030	16030	0
46	20240110	182000	387471420	16030	16030	16030	16030	0
47	20240110	181900	387471420	16030	16030	16030	16030	0
48	20240110	181800	387471420	16030	16030	16030	16030	0
49	20240110	181700	387471420	16030	16030	16030	16030	0
50	20240110	181600	387471420	16030	16030	16030	16030	0
51	20240110	181500	387471420	16030	16030	16030	16030	0
52	20240110	181400	387471420	16030	16030	16030	16030	0
53	20240110	181300	387471420	16030	16030	16030	16030	0
54	20240110	181200	387471420	16030	16030	16030	16030	0
55	20240110	181100	387471420	16030	16030	16030	16030	0
56	20240110	181000	387471420	16030	16030	16030	16030	0
57	20240110	180900	387471420	16030	16030	16030	16030	0
58	20240110	180800	387471420	16030	16030	16030	16030	0
59	20240110	180700	387471420	16030	16030	16030	16030	0
60	20240110	180600	387471420	16030	16030	16030	16030	0
61	20240110	180500	387471420	16030	16030	16030	16030	0
62	20240110	180400	387471420	16030	16030	16030	16030	769
63	20240110	180300	387471420	16030	16030	16030	16030	0
64	20240110	180200	387471420	16030	16030	16030	16030	0
65	20240110	180100	387471420	16030	16030	16030	16030	0
66	20240110	180000	387471420	16030	16030	16030	16030	0
67	20240110	175900	387471420	16030	16030	16030	16030	0
68	20240110	175800	387471420	16030	16030	16030	16030	0
69	20240110	175700	387471420	16030	16030	16030	16030	0
70	20240110	175600	387471420	16030	16030	16030	16030	0
71	20240110	175500	387471420	16030	16030	16030	16030	0
72	20240110	175400	387471420	16030	16030	16030	16030	0
73	20240110	175300	387471420	16030	16030	16030	16030	0
74	20240110	175200	387471420	16030	16030	16030	16030	0
75	20240110	175100	387471420	16030	16030	16030	16030	0
76	20240110	175000	387471420	16030	16030	16030	16030	0
77	20240110	174900	387471420	16030	16030	16030	16030	0
78	20240110	174800	387471420	16030	16030	16030	16030	0
79	20240110	174700	387471420	16030	16030	16030	16030	0
80	20240110	174600	387471420	16030	16030	16030	16030	0
81	20240110	174500	387471420	16030	16030	16030	16030	0
82	20240110	174400	387471420	16030	16030	16030	16030	0
83	20240110	174300	387471420	16030	16030	16030	16030	0
84	20240110	174200	387471420	16030	16030	16030	16030	0
85	20240110	174100	387471420	16030	16030	16030	16030	0
86	20240110	174000	387471420	16030	16030	16030	16030	0
87	20240110	173900	387471420	16030	16030	16030	16030	0
88	20240110	173800	387471420	16030	16030	16030	16030	0
89	20240110	173700	387471420	16030	16030	16030	16030	0
90	20240110	173600	387471420	16030	16030	16030	16030	0
91	20240110	173500	387471420	16030	16030	16030	16030	0
92	20240110	173400	387471420	16030	16030	16030	16030	769
93	20240110	173300	387471420	16030	16030	16030	16030	0
94	20240110	173200	387471420	16030	16030	16030	16030	0
95	20240110	173100	387471420	16030	16030	16030	16030	0
96	20240110	173000	387471420	16030	16030	16030	16030	0
97	20240110	172900	387471420	16030	16030	16030	16030	0
98	20240110	172800	387471420	16030	16030	16030	16030	0
99	20240110	172700	387471420	16030	16030	16030	16030	0
100	20240110	172600	387471420	16030	16030	16030	16030	0
101	20240110	172500	387471420	16030	16030	16030	16030	0
102	20240110	172400	387471420	16030	16030	16030	16030	0
103	20240110	172300	387471420	16030	16030	16030	16030	0
104	20240110	172200	387471420	16030	16030	16030	16030	0
105	20240110	172100	387471420	16030	16030	16030	16030	0
106	20240110	172000	387471420	16030	16030	16030	16030	0
107	20240110	171900	387471420	16030	16030	16030	16030	0
108	20240110	171800	387471420	16030	16030	16030	16030	0
109	20240110	171700	387471420	16030	16030	16030	16030	0
110	20240110	171600	387471420	16030	16030	16030	16030	0
111	20240110	171500	387471420	16030	16030	16030	16030	0
112	20240110	171400	387471420	16030	16030	16030	16030	0
113	20240110	171300	387471420	16030	16030	16030	16030	0
114	20240110	171200	387471420	16030	16030	16030	16030	0
115	20240110	171100	387471420	16030	16030	16030	16030	0
116	20240110	171000	387471420	16030	16030	16030	16030	0
117	20240110	170900	387471420	16030	16030	16030	16030	0
118	20240110	170800	387471420	16030	16030	16030	16030	0
119	20240110	170700	387471420	16030	16030	16030	16030	0
120	20240110	170600	387471420	16030	16030	16030	16030	0
121	20240110	170500	387471420	16030	16030	16030	16030	0
122	20240110	170400	387471420	16030	16030	16030	16030	769
123	20240110	170300	387471420	16030	16030	16030	16030	0
124	20240110	170200	387471420	16030	16030	16030	16030	0
125	20240110	170100	387471420	16030	16030	16030	16030	0
126	20240110	170000	387471420	16030	16030	16030	16030	0
127	20240110	165900	387471420	16030	16030	16030	16030	0
128	20240110	165800	387471420	16030	16030	16030	16030	0
129	20240110	165700	387471420	16030	16030	16030	16030	0
130	20240110	165600	387471420	16030	16030	16030	16030	0
131	20240110	165500	387471420	16030	16030	16030	16030	0
132	20240110	165400	387471420	16030	16030	16030	16030	0
133	20240110	165300	387471420	16030	16030	16030	16030	0
134	20240110	165200	387471420	16030	16030	16030	16030	0
135	20240110	165100	387471420	16030	16030	16030	16030	0
136	20240110	165000	387471420	16030	16030	16030	16030	0
137	20240110	164900	387471420	16030	16030	16030	16030	0
138	20240110	164800	387471420	16030	16030	16030	16030	0
139	20240110	164700	387471420	16030	16030	16030	16030	0
140	20240110	164600	387471420	16030	16030	16030	16030	0
141	20240110	164500	387471420	16030	16030	16030	16030	0
142	20240110	164400	387471420	16030	16030	16030	16030	0
143	20240110	164300	387471420	16030	16030	16030	16030	0
144	20240110	164200	387471420	16030	16030	16030	16030	0
145	20240110	164100	387471420	16030	16030	16030	16030	0
146	20240110	164000	387471420	16030	16030	16030	16030	0
147	20240110	163900	387471420	16030	16030	16030	16030	0
148	20240110	163800	387471420	16030	16030	16030	16030	0
149	20240110	163700	387471420	16030	16030	16030	16030	0
150	20240110	163600	387471420	16030	16030	16030	16030	0
151	20240110	163500	387471420	16030	16030	16030	16030	0
152	20240110	163400	387471420	16030	16030	16030	16030	769
153	20240110	163300	387471420	16030	16030	16030	16030	0
154	20240110	163200	387471420	16030	16030	16030	16030	0
155	20240110	163100	387471420	16030	16030	16030	16030	0
156	20240110	163000	387471420	16030	16030	16030	16030	0
157	20240110	162900	387471420	16030	16030	16030	16030	0
158	20240110	162800	387471420	16030	16030	16030	16030	0
159	20240110	162700	387471420	16030	16030	16030	16030	0
160	20240110	162600	387471420	16030	16030	16030	16030	0
161	20240110	162500	387471420	16030	16030	16030	16030	0
162	20240110	162400	387471420	16030	16030	16030	16030	0
163	20240110	162300	387471420	16030	16030	16030	16030	0
164	20240110	162200	387471420	16030	16030	16030	16030	0
165	20240110	162100	387471420	16030	16030	16030	16030	0
166	20240110	162000	387471420	16030	16030	16030	16030	0
167	20240110	161900	387471420	16030	16030	16030	16030	0
168	20240110	161800	387471420	16030	16030	16030	16030	0
169	20240110	161700	387471420	16030	16030	16030	16030	0
170	20240110	161600	387471420	16030	16030	16030	16030	0
171	20240110	161500	387471420	16030	16030	16030	16030	0
172	20240110	161400	387471420	16030	16030	16030	16030	0
173	20240110	161300	387471420	16030	16030	16030	16030	0
174	20240110	161200	387471420	16030	16030	16030	16030	0
175	20240110	161100	387471420	16030	16030	16030	16030	0
176	20240110	161000	387471420	16030	16030	16030	16030	0
177	20240110	160900	387471420	16030	16030	16030	16030	0
178	20240110	160800	387471420	16030	16030	16030	16030	0
179	20240110	160700	387471420	16030	16030	16030	16030	0
180	20240110	160600	387471420	16030	16030	16030	16030	0
181	20240110	160500	387471420	16030	16030	16030	16030	0
182	20240110	160400	387471420	16030	16030	16030	16030	769
183	20240110	160300	387471420	16030	16030	16030	16030	0
184	20240110	160200	387471420	16030	16030	16030	16030	0
185	20240110	160100	387471420	16030	16030	16030	16030	0
186	20240110	160000	387471420	16030	16030	16030	16030	0
187	20240110	155900	387471420	16030	16030	16030	16030	0
188	20240110	155800	387471420	16030	16030	16030	16030	0
189	20240110	155700	387471420	16030	16030	16030	16030	0
190	20240110	155600	387471420	16030	16030	16030	16030	0
191	20240110	155500	387471420	16030	16030	16030	16030	0
192	20240110	155400	387471420	16030	16030	16030	16030	0
193	20240110	155300	387471420	16030	16030	16030	16030	0
194	20240110	155200	387471420	16030	16030	16030	16030	0
195	20240110	155100	387471420	16030	16030	16030	16030	0
196	20240110	155000	387471420	16030	16030	16030	16030	0
197	20240110	154900	387471420	16030	16030	16030	16030	0
198	20240110	154800	387471420	16030	16030	16030	16030	0
199	20240110	154700	387471420	16030	16030	16030	16030	0
200	20240110	154600	387471420	16030	16030	16030	16030	0
201	20240110	154500	387471420	16030	16030	16030	16030	0
202	20240110	154400	387471420	16030	16030	16030	16030	0
203	20240110	154300	387471420	16030	16030	16030	16030	0
204	20240110	154200	387471420	16030	16030	16030	16030	0
205	20240110	154100	387471420	16030	16030	16030	16030	0
206	20240110	154000	387471420	16030	16030	16030	16030	0
207	20240110	153900	387471420	16030	16030	16030	16030	0
208	20240110	153800	387471420	16030	16030	16030	16030	0
209	20240110	153700	387471420	16030	16030	16030	16030	0
210	20240110	153600	387471420	16030	16030	16030	16030	0
211	20240110	153500	387471420	16030	16030	16030	16030	0
212	20240110	153400	387471420	16030	16030	16030	16030	769
213	20240110	153300	387471420	16030	16030	16030	16030	0
214	20240110	153200	387471420	16030	16030	16030	16030	0
215	20240110	153100	387471420	16030	16030	16030	16030	0
216	20240110	153000	387471420	16030	16030	16030	16030	769
217	20240110	152900	375144350	16050	16050	16050	16050	0
218	20240110	152800	375144350	16050	16050	16050	16050	0
219	20240110	152700	375144350	16050	16050	16050	16050	0
220	20240110	152600	375144350	16050	16050	16050	16050	0
221	20240110	152500	375144350	16050	16050	16050	16050	0
222	20240110	152400	375144350	16050	16050	16050	16050	0
223	20240110	152300	375144350	16050	16050	16050	16050	0
224	20240110	152200	375144350	16050	16050	16050	16050	0
225	20240110	152100	375144350	16050	16050	16050	16050	0
226	20240110	152000	375144350	16050	16050	16050	16050	0
227	20240110	151900	375144350	16050	16040	16050	16040	38
228	20240110	151800	374534820	16020	16040	16040	16020	25
229	20240110	151700	374133860	16040	16020	16040	16020	2
230	20240110	151600	374101800	16040	16040	16040	16040	31
231	20240110	151500	373604560	16020	16040	16040	16020	15
232	20240110	151400	373364060	16040	16040	16040	16040	0
233	20240110	151300	373364060	16040	16030	16040	16030	125
234	20240110	151200	371359420	16030	16030	16030	16030	148
235	20240110	151100	368986980	16030	16030	16030	16030	2
236	20240110	151000	368954920	16040	16000	16040	15990	731
237	20240110	150900	357263780	16040	16040	16040	16040	0
238	20240110	150800	357263780	16040	16040	16040	16040	2
239	20240110	150700	357231700	16040	16040	16040	16040	0
240	20240110	150600	357231700	16040	16040	16040	16040	7
241	20240110	150500	357119420	16050	16050	16050	16050	174
242	20240110	150400	354326720	16050	16030	16050	16030	108
243	20240110	150300	352594500	16020	16020	16020	16020	0
244	20240110	150200	352594500	16020	16020	16020	16020	0
245	20240110	150100	352594500	16020	16020	16020	16020	0
246	20240110	150000	352594500	16020	16020	16020	16020	0
247	20240110	145900	352594500	16020	16010	16020	16010	66
248	20240110	145800	351537480	16020	16020	16020	16020	0
249	20240110	145700	351537480	16020	16020	16020	16020	0
250	20240110	145600	351537480	16020	16020	16020	16020	0
251	20240110	145500	351537480	16020	16020	16020	16020	104
252	20240110	145400	349871400	16010	16010	16010	16010	0
253	20240110	145300	349871400	16010	16050	16050	16010	53
254	20240110	145200	349022790	16050	16050	16050	16050	0
255	20240110	145100	349022790	16050	16050	16050	16050	31
256	20240110	145000	348525240	16050	16050	16050	16050	39
257	20240110	144900	347899290	16050	16050	16050	16050	35
258	20240110	144800	347337540	16060	16020	16060	16020	158
259	20240110	144700	344803770	16010	16010	16010	16010	10
260	20240110	144600	344643670	16010	16010	16010	16010	45
261	20240110	144500	343923220	15990	15990	15990	15990	0
262	20240110	144400	343923220	15990	16000	16000	15990	30
263	20240110	144300	343443240	16000	16000	16000	16000	2
264	20240110	144200	343411240	16010	16010	16010	16010	6
265	20240110	144100	343315180	16020	16010	16020	16010	32
266	20240110	144000	342802850	15980	15980	15980	15980	0
267	20240110	143900	342802850	15980	15980	15980	15980	0
268	20240110	143800	342802850	15980	15980	15980	15980	0
269	20240110	143700	342802850	15980	15980	15980	15980	0
270	20240110	143600	342802850	15980	15980	15980	15980	0
271	20240110	143500	342802850	15980	15980	15980	15980	0
272	20240110	143400	342802850	15980	15980	15980	15980	0
273	20240110	143300	342802850	15980	15980	15980	15980	0
274	20240110	143200	342802850	15980	15980	15980	15980	14
275	20240110	143100	342579130	15980	15980	15980	15980	0
276	20240110	143000	342579130	15980	15980	15980	15980	10
277	20240110	142900	342419330	15990	15990	15990	15990	46
278	20240110	142800	341683790	15980	15980	15980	15980	0
279	20240110	142700	341683790	15980	15980	15980	15980	2
280	20240110	142600	341651830	15980	15980	15980	15980	10
281	20240110	142500	341492030	16020	16020	16020	16020	1
282	20240110	142400	341476010	15980	15980	15980	15980	10
283	20240110	142300	341316210	15980	15980	15980	15980	0
284	20240110	142200	341316210	15980	15980	15980	15980	0
285	20240110	142100	341316210	15980	15980	15980	15980	10
286	20240110	142000	341156410	15980	15980	15980	15980	0
287	20240110	141900	341156410	15980	15980	15980	15980	0
288	20240110	141800	341156410	15980	15980	15980	15980	10
289	20240110	141700	340996610	15980	15980	15980	15980	0
290	20240110	141600	340996610	15980	15980	15980	15980	10
291	20240110	141500	340836810	15980	15980	15980	15980	0
292	20240110	141400	340836810	15980	15980	15980	15980	0
293	20240110	141300	340836810	15980	15980	15980	15980	10
294	20240110	141200	340677010	16020	16020	16020	16020	0
295	20240110	141100	340677010	16020	15980	16020	15980	11
296	20240110	141000	340501190	16020	16020	16020	16020	1
297	20240110	140900	340485170	16010	16000	16010	16000	23
298	20240110	140800	340116990	15970	15970	15970	15970	10
299	20240110	140700	339957290	15970	15970	15970	15970	131
300	20240110	140600	337865220	15900	15970	15970	15900	1500
301	20240110	140500	313982160	15970	15970	15970	15970	10
302	20240110	140400	313822460	15970	15970	15970	15970	0
303	20240110	140300	313822460	15970	15970	15970	15970	10
304	20240110	140200	313662760	15970	15970	15970	15970	0
305	20240110	140100	313662760	15970	15970	15970	15970	0
306	20240110	140000	313662760	15970	15970	15970	15970	10
307	20240110	135900	313503060	16000	16000	16000	16000	0
308	20240110	135800	313503060	16000	16000	16000	16000	12
309	20240110	135700	313311060	15960	16000	16000	15960	11
310	20240110	135600	313135410	15980	15980	15980	15980	0
311	20240110	135500	313135410	15980	15980	15980	15980	10
312	20240110	135400	312975610	15980	15980	15980	15980	0
313	20240110	135300	312975610	15980	15980	15980	15980	0
314	20240110	135200	312975610	15980	15980	15980	15980	10
315	20240110	135100	312815810	16000	16010	16010	16000	199
316	20240110	135000	309631800	15980	15970	15980	15970	70
317	20240110	134900	308513300	16010	16010	16010	16010	0
318	20240110	134800	308513300	16010	15970	16010	15970	219
319	20240110	134700	305011950	15930	15930	15930	15930	10
320	20240110	134600	304852650	15930	15930	15930	15930	0
321	20240110	134500	304852650	15930	15930	15930	15930	0
322	20240110	134400	304852650	15930	15930	15930	15930	10
323	20240110	134300	304693350	15930	15930	15930	15930	0
324	20240110	134200	304693350	15930	15930	15930	15930	10
325	20240110	134100	304534050	15970	15970	15970	15970	0
326	20240110	134000	304534050	15970	15970	15970	15970	0
327	20240110	133900	304534050	15970	15940	15970	15930	217
328	20240110	133800	301072900	15900	15900	15910	15900	2001
329	20240110	133700	269255910	15930	15930	15930	15930	25
330	20240110	133600	268857660	15890	15900	15900	15890	1510
331	20240110	133500	244848760	15930	15930	15930	15930	6
332	20240110	133400	244753180	15930	15880	15930	15880	71
333	20240110	133300	243623660	15880	15880	15880	15880	0
334	20240110	133200	243623660	15880	15880	15880	15880	0
335	20240110	133100	243623660	15880	15890	15900	15880	121
336	20240110	133000	241701030	15880	15880	15880	15880	0
337	20240110	132900	241701030	15880	15880	15880	15880	0
338	20240110	132800	241701030	15880	15890	15890	15880	43
339	20240110	132700	241017860	15900	15900	15900	15900	0
340	20240110	132600	241017860	15900	15900	15900	15900	499
341	20240110	132500	233083760	15910	15900	15910	15900	73
342	20240110	132400	231922580	15890	15890	15890	15890	70
343	20240110	132300	230810280	15890	15890	15890	15890	10
344	20240110	132200	230651380	15900	15900	15900	15900	5
345	20240110	132100	230571880	15900	15900	15900	15900	443
346	20240110	132000	223528180	15900	15910	15910	15900	44
347	20240110	131900	222828430	15920	15920	15920	15910	21
348	20240110	131800	222494260	15910	15920	15920	15910	18
349	20240110	131700	222207830	15920	15920	15920	15920	6
350	20240110	131600	222112310	15920	15920	15920	15920	15
351	20240110	131500	221873510	15910	15920	15920	15910	15
352	20240110	131400	221634810	15920	15920	15920	15920	15
353	20240110	131300	221396010	15920	15910	15920	15910	15
354	20240110	131200	221157310	15940	15920	15940	15920	65
355	20240110	131100	220121980	15910	15920	15920	15910	15
356	20240110	131000	219883280	15910	15910	15910	15910	20
357	20240110	130900	219565080	15910	15910	15910	15910	0
358	20240110	130800	219565080	15910	15910	15910	15910	50
359	20240110	130700	218769580	15910	15910	15910	15910	10
360	20240110	130600	218610480	15910	15910	15910	15910	0
361	20240110	130500	218610480	15910	15910	15910	15910	10
362	20240110	130400	218451380	15940	15940	15940	15940	0
363	20240110	130300	218451380	15940	15930	15940	15930	61
364	20240110	130200	217479640	15900	15900	15900	15900	10
365	20240110	130100	217320640	15900	15900	15900	15900	0
366	20240110	130000	217320640	15900	15900	15900	15900	0
367	20240110	125900	217320640	15900	15900	15900	15900	10
368	20240110	125800	217161640	15900	15900	15900	15900	0
369	20240110	125700	217161640	15900	15900	15900	15900	10
370	20240110	125600	217002640	15930	15930	15930	15930	0
371	20240110	125500	217002640	15930	15930	15930	15930	2
372	20240110	125400	216970780	15910	15920	15920	15910	1318
373	20240110	125300	196001320	15920	15920	15920	15920	2
374	20240110	125200	195969480	15910	15920	15920	15910	15
375	20240110	125100	195730780	15920	15920	15920	15920	5
376	20240110	125000	195651180	15930	15930	15930	15930	5
377	20240110	124900	195571530	15910	15910	15910	15900	957
378	20240110	124800	180346260	15910	15910	15910	15910	123
379	20240110	124700	178389330	15910	15930	15930	15910	30
380	20240110	124600	177911930	15910	15930	15930	15910	46
381	20240110	124500	177179660	15920	15920	15930	15920	31
382	20240110	124400	176686090	15920	15930	15930	15920	17
383	20240110	124300	176415400	15920	15930	15930	15920	7
384	20240110	124200	176303910	15920	15920	15920	15920	22
385	20240110	124100	175953670	15920	15920	15920	15920	15
386	20240110	124000	175714870	15920	15920	15920	15920	6
387	20240110	123900	175619350	15920	15920	15920	15920	2
388	20240110	123800	175587510	15920	15940	15940	15920	15
389	20240110	123700	175348520	15940	15930	15940	15930	6
390	20240110	123600	175252910	15950	15960	15960	15950	23
391	20240110	123500	174886020	15960	15960	15960	15960	4
392	20240110	123400	174822180	15960	15960	15960	15960	5
393	20240110	123300	174742380	15950	15970	15970	15950	34
394	20240110	123200	174199790	15970	15970	15970	15970	5
395	20240110	123100	174119940	15950	15950	15950	15950	10
396	20240110	123000	173960440	15980	15980	15980	15980	10
397	20240110	122900	173800640	15980	15980	15980	15980	0
398	20240110	122800	173800640	15980	15950	15980	15950	11
399	20240110	122700	173625160	15950	15950	15950	15950	0
400	20240110	122600	173625160	15950	15950	15950	15950	0
401	20240110	122500	173625160	15950	15960	15960	15950	10
402	20240110	122400	173465580	15980	15980	15980	15980	0
403	20240110	122300	173465580	15980	15960	15980	15960	11
404	20240110	122200	173290000	15960	15960	15960	15960	0
405	20240110	122100	173290000	15960	15960	15960	15960	0
406	20240110	122000	173290000	15960	15960	15960	15960	10
407	20240110	121900	173130400	15990	15990	15990	15990	0
408	20240110	121800	173130400	15990	15990	15990	15990	146
409	20240110	121700	170795860	15950	15950	15950	15950	370
410	20240110	121600	164894360	15980	15980	15980	15980	10
411	20240110	121500	164734560	15960	15970	15970	15960	10
412	20240110	121400	164574880	15970	15970	15970	15970	0
413	20240110	121300	164574880	15970	15970	15970	15970	0
414	20240110	121200	164574880	15970	15980	15980	15970	10
415	20240110	121100	164415160	16000	16000	16000	16000	0
416	20240110	121000	164415160	16000	15990	16000	15990	144
417	20240110	120900	162112480	15940	15970	15970	15940	210
418	20240110	120800	158760500	16000	16000	16000	16000	0
419	20240110	120700	158760500	16000	15970	16000	15970	12
420	20240110	120600	158568800	15970	15970	15970	15970	2
421	20240110	120500	158536860	15970	15970	15970	15970	0
422	20240110	120400	158536860	15970	15970	15970	15970	10
423	20240110	120300	158377160	15980	15980	15980	15980	0
424	20240110	120200	158377160	15980	15980	15980	15980	98
425	20240110	120100	156811120	16000	16000	16000	16000	0
426	20240110	120000	156811120	16000	16000	16000	16000	0
427	20240110	115900	156811120	16000	15970	16000	15970	11
428	20240110	115800	156635420	15960	15960	15960	15960	0
429	20240110	115700	156635420	15960	15960	15960	15960	0
430	20240110	115600	156635420	15960	15960	15960	15960	10
431	20240110	115500	156475820	16000	16000	16000	16000	112
432	20240110	115400	154683820	15990	15990	15990	15990	27
433	20240110	115300	154252090	15990	15990	15990	15990	0
434	20240110	115200	154252090	15990	15990	15990	15990	0
435	20240110	115100	154252090	15990	15990	15990	15990	10
436	20240110	115000	154092190	15990	15990	15990	15990	0
437	20240110	114900	154092190	15990	15990	15990	15990	100
438	20240110	114800	152493190	15990	15990	15990	15990	10
439	20240110	114700	152333290	15990	15990	15990	15990	10
440	20240110	114600	152173390	15990	15990	15990	15990	10
441	20240110	114500	152013490	16030	16030	16030	16030	40
442	20240110	114400	151372290	16040	16040	16040	16040	27
443	20240110	114300	150939210	16040	16040	16040	16040	10
444	20240110	114200	150778810	16050	16050	16050	16050	13
445	20240110	114100	150570160	16050	16050	16050	16050	0
446	20240110	114000	150570160	16050	16050	16050	16050	10
447	20240110	113900	150409660	16070	16070	16070	16070	0
448	20240110	113800	150409660	16070	16070	16070	16050	13
449	20240110	113700	150200950	16060	16040	16060	16040	35
450	20240110	113600	149639100	16050	15990	16050	15990	973
451	20240110	113500	134069920	15990	15930	15990	15930	670
452	20240110	113400	123375660	15910	15910	15910	15910	108
453	20240110	113300	121657380	15910	15910	15910	15910	10
454	20240110	113200	121498280	15930	15910	15930	15910	38
455	20240110	113100	120893400	15910	15910	15910	15910	9
456	20240110	113000	120750210	15910	15910	15910	15900	25
457	20240110	112900	120352560	15900	15900	15900	15900	0
458	20240110	112800	120352560	15900	15900	15900	15900	0
459	20240110	112700	120352560	15900	15900	15900	15900	10
460	20240110	112600	120193560	15910	15890	15910	15890	128
461	20240110	112500	118157830	15860	15860	15860	15860	10
462	20240110	112400	117999230	15900	15900	15900	15900	0
463	20240110	112300	117999230	15900	15900	15900	15900	1
464	20240110	112200	117983330	15860	15860	15860	15860	10
465	20240110	112100	117824730	15900	15900	15900	15900	0
466	20240110	112000	117824730	15900	15900	15900	15900	130
467	20240110	111900	115757730	15900	15900	15900	15900	260
468	20240110	111800	111623730	15900	15900	15900	15900	0
469	20240110	111700	111623730	15900	15900	15900	15900	240
470	20240110	111600	107807730	15910	15910	15910	15910	5
471	20240110	111500	107728180	15910	15910	15910	15910	5
472	20240110	111400	107648630	15900	15910	15910	15900	30
473	20240110	111300	107171430	15910	15910	15910	15910	0
474	20240110	111200	107171430	15910	15910	15910	15910	10
475	20240110	111100	107012330	15950	15950	15950	15950	0
476	20240110	111000	107012330	15950	15950	15950	15950	0
477	20240110	110900	107012330	15950	15930	15950	15900	59
478	20240110	110800	106072440	15930	15890	15930	15890	140
479	20240110	110700	103845640	15870	15870	15870	15870	25
480	20240110	110600	103448890	15870	15870	15870	15870	10
481	20240110	110500	103290190	15900	15900	15900	15900	0
482	20240110	110400	103290190	15900	15850	15900	15850	21
483	20240110	110300	102956890	15850	15860	15860	15850	529
484	20240110	110200	94571740	15860	15860	15860	15860	0
485	20240110	110100	94571740	15860	15860	15860	15860	10
486	20240110	110000	94413140	15900	15880	15900	15860	219
487	20240110	105900	90937860	15880	15880	15880	15880	0
488	20240110	105800	90937860	15880	15850	15880	15850	33
489	20240110	105700	90414120	15870	15870	15870	15870	0
490	20240110	105600	90414120	15870	15850	15870	15850	34
491	20240110	105500	89874740	15870	15870	15870	15870	0
492	20240110	105400	89874740	15870	15870	15870	15870	2
493	20240110	105300	89843000	15850	15850	15850	15850	10
494	20240110	105200	89684500	15860	15860	15860	15860	1
495	20240110	105100	89668640	15860	15860	15860	15860	11
496	20240110	105000	89494180	15850	15860	15860	15850	16
497	20240110	104900	89240520	15850	15860	15860	15850	287
498	20240110	104800	84690570	15850	15850	15850	15850	10
499	20240110	104700	84532070	15850	15850	15850	15850	0
500	20240110	104600	84532070	15850	15850	15850	15850	0
501	20240110	104500	84532070	15850	15860	15860	15850	18
502	20240110	104400	84246690	15850	15850	15850	15850	0
503	20240110	104300	84246690	15850	15850	15850	15850	10
504	20240110	104200	84088190	15860	15830	15860	15830	96
505	20240110	104100	82567460	15800	15800	15800	15800	0
506	20240110	104000	82567460	15800	15800	15800	15800	10
507	20240110	103900	82409460	15820	15820	15820	15820	0
508	20240110	103800	82409460	15820	15800	15820	15800	109
509	20240110	103700	80686470	15770	15780	15780	15770	10
510	20240110	103600	80528760	15770	15770	15770	15770	0
511	20240110	103500	80528760	15770	15770	15770	15770	10
512	20240110	103400	80371060	15770	15770	15770	15770	0
513	20240110	103300	80371060	15770	15770	15770	15770	0
514	20240110	103200	80371060	15770	15770	15770	15770	10
515	20240110	103100	80213360	15800	15800	15800	15800	1
516	20240110	103000	80197560	15770	15770	15770	15770	0
517	20240110	102900	80197560	15770	15790	15790	15770	10
518	20240110	102800	80039800	15800	15800	15800	15800	1
519	20240110	102700	80024000	15770	15770	15770	15770	10
520	20240110	102600	79866300	15810	15810	15810	15810	0
521	20240110	102500	79866300	15810	15810	15810	15810	0
522	20240110	102400	79866300	15810	15770	15810	15770	11
523	20240110	102300	79692790	15800	15800	15800	15800	0
524	20240110	102200	79692790	15800	15800	15800	15800	50
525	20240110	102100	78902790	15770	15770	15770	15770	10
526	20240110	102000	78745090	15800	15800	15800	15800	0
527	20240110	101900	78745090	15800	15770	15800	15770	637
528	20240110	101800	68699570	15800	15800	15800	15800	5
529	20240110	101700	68620570	15760	15760	15760	15760	0
530	20240110	101600	68620570	15760	15760	15760	15760	10
531	20240110	101500	68462970	15760	15760	15760	15760	1
532	20240110	101400	68447210	15760	15760	15760	15760	10
533	20240110	101300	68289610	15760	15760	15760	15760	0
534	20240110	101200	68289610	15760	15760	15760	15760	0
535	20240110	101100	68289610	15760	15800	15800	15760	142
536	20240110	101000	66046420	15810	15830	15830	15810	17
537	20240110	100900	65777630	15810	15810	15810	15810	0
538	20240110	100800	65777630	15810	15840	15840	15810	11
539	20240110	100700	65603690	15840	15840	15840	15840	1
540	20240110	100600	65587850	15850	15810	15850	15810	301
541	20240110	100500	60828080	15800	15800	15800	15800	0
542	20240110	100400	60828080	15800	15810	15810	15800	320
543	20240110	100300	55770810	15830	15830	15830	15830	613
544	20240110	100200	46067020	15790	15790	15790	15790	0
545	20240110	100100	46067020	15790	15810	15810	15790	254
546	20240110	100000	42053820	15810	15810	15810	15810	136
547	20240110	095900	39903660	15820	15840	15840	15820	221
548	20240110	095800	36405560	15850	15850	15850	15850	125
549	20240110	095700	34424310	15870	15870	15870	15870	0
550	20240110	095600	34424310	15870	15870	15870	15870	0
551	20240110	095500	34424310	15870	15870	15870	15870	0
552	20240110	095400	34424310	15870	15870	15870	15870	0
553	20240110	095300	34424310	15870	15870	15870	15870	0
554	20240110	095200	34424310	15870	15870	15870	15870	67
555	20240110	095100	33361020	15870	15870	15870	15870	0
556	20240110	095000	33361020	15870	15880	15880	15870	328
557	20240110	094900	28155540	15910	15910	15910	15910	0
558	20240110	094800	28155540	15910	15910	15910	15910	0
559	20240110	094700	28155540	15910	15900	15910	15900	30
560	20240110	094600	27678440	15910	15910	15910	15910	30
561	20240110	094500	27201140	15910	15910	15910	15910	0
562	20240110	094400	27201140	15910	15910	15910	15910	0
563	20240110	094300	27201140	15910	15910	15910	15910	0
564	20240110	094200	27201140	15910	15910	15910	15910	0
565	20240110	094100	27201140	15910	15900	15910	15900	156
566	20240110	094000	24720720	15900	15900	15900	15900	0
567	20240110	093900	24720720	15900	15900	15900	15900	2
568	20240110	093800	24688920	15910	15910	15910	15910	2
569	20240110	093700	24657100	15870	15870	15870	15870	0
570	20240110	093600	24657100	15870	15870	15870	15870	0
571	20240110	093500	24657100	15870	15870	15870	15870	0
572	20240110	093400	24657100	15870	15870	15870	15870	127
573	20240110	093300	22641610	15890	15890	15890	15890	0
574	20240110	093200	22641610	15890	15890	15890	15890	0
575	20240110	093100	22641610	15890	15890	15890	15890	273
576	20240110	093000	18303640	15850	15850	15850	15850	127
577	20240110	092900	16290690	15850	15890	15890	15850	241
578	20240110	092800	12465800	15860	15860	15860	15860	0
579	20240110	092700	12465800	15860	15860	15860	15860	1
580	20240110	092600	12449940	15870	15870	15870	15870	0
581	20240110	092500	12449940	15870	15870	15870	15870	10
582	20240110	092400	12291240	15950	15950	15950	15950	0
583	20240110	092300	12291240	15950	15950	15950	15950	0
584	20240110	092200	12291240	15950	15950	15950	15950	0
585	20240110	092100	12291240	15950	15860	15950	15860	201
586	20240110	092000	9103290	15950	15950	15950	15950	0
587	20240110	091900	9103290	15950	15950	15950	15950	2
588	20240110	091800	9071390	15970	15970	15970	15970	0
589	20240110	091700	9071390	15970	15970	15970	15970	0
590	20240110	091600	9071390	15970	15970	15970	15970	0
591	20240110	091500	9071390	15970	15970	15970	15970	0
592	20240110	091400	9071390	15970	15970	15970	15970	0
593	20240110	091300	9071390	15970	15960	15970	15960	332
594	20240110	091200	3772660	15960	15960	15960	15960	1
595	20240110	091100	3756700	15850	15850	15850	15850	0
596	20240110	091000	3756700	15850	15860	15860	15850	24
597	20240110	090900	3376180	15980	15980	15980	15980	0
598	20240110	090800	3376180	15980	15980	15980	15980	0
599	20240110	090700	3376180	15980	15980	15980	15980	0
600	20240110	090600	3376180	15980	15980	15980	15980	1
601	20240110	090500	3360200	15850	15850	15850	15850	148
602	20240110	090400	1014400	15850	15850	15850	15850	0
603	20240110	090300	1014400	15850	15850	15850	15850	0
604	20240110	090200	1014400	15850	15850	15850	15850	20
605	20240110	090100	697400	15850	15850	15850	15850	0
606	20240110	090000	697400	15850	15850	15850	15850	44