KissMeData/264450/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	205900	692090990	15680	15680	15680	15680	773
3	20240111	205800	692090990	15680	15680	15680	15680	0
4	20240111	205700	692090990	15680	15680	15680	15680	0
5	20240111	205600	692090990	15680	15680	15680	15680	0
6	20240111	205500	692090990	15680	15680	15680	15680	0
7	20240111	205400	692090990	15680	15680	15680	15680	0
8	20240111	205300	692090990	15680	15680	15680	15680	0
9	20240111	205200	692090990	15680	15680	15680	15680	0
10	20240111	205100	692090990	15680	15680	15680	15680	0
11	20240111	205000	692090990	15680	15680	15680	15680	0
12	20240111	204900	692090990	15680	15680	15680	15680	0
13	20240111	204800	692090990	15680	15680	15680	15680	0
14	20240111	204700	692090990	15680	15680	15680	15680	0
15	20240111	204600	692090990	15680	15680	15680	15680	0
16	20240111	204500	692090990	15680	15680	15680	15680	0
17	20240111	204400	692090990	15680	15680	15680	15680	0
18	20240111	204300	692090990	15680	15680	15680	15680	0
19	20240111	204200	692090990	15680	15680	15680	15680	0
20	20240111	204100	692090990	15680	15680	15680	15680	0
21	20240111	204000	692090990	15680	15680	15680	15680	0
22	20240111	203900	692090990	15680	15680	15680	15680	0
23	20240111	203800	692090990	15680	15680	15680	15680	0
24	20240111	203700	692090990	15680	15680	15680	15680	0
25	20240111	203600	692090990	15680	15680	15680	15680	0
26	20240111	203500	692090990	15680	15680	15680	15680	0
27	20240111	203400	692090990	15680	15680	15680	15680	0
28	20240111	203300	692090990	15680	15680	15680	15680	0
29	20240111	203200	692090990	15680	15680	15680	15680	0
30	20240111	203100	692090990	15680	15680	15680	15680	0
31	20240111	203000	692090990	15680	15680	15680	15680	0
32	20240111	202900	692090990	15680	15680	15680	15680	773
33	20240111	202800	692090990	15680	15680	15680	15680	0
34	20240111	202700	692090990	15680	15680	15680	15680	0
35	20240111	202600	692090990	15680	15680	15680	15680	0
36	20240111	202500	692090990	15680	15680	15680	15680	0
37	20240111	202400	692090990	15680	15680	15680	15680	0
38	20240111	202300	692090990	15680	15680	15680	15680	0
39	20240111	202200	692090990	15680	15680	15680	15680	0
40	20240111	202100	692090990	15680	15680	15680	15680	0
41	20240111	202000	692090990	15680	15680	15680	15680	0
42	20240111	201900	692090990	15680	15680	15680	15680	0
43	20240111	201800	692090990	15680	15680	15680	15680	0
44	20240111	201700	692090990	15680	15680	15680	15680	0
45	20240111	201600	692090990	15680	15680	15680	15680	0
46	20240111	201500	692090990	15680	15680	15680	15680	0
47	20240111	201400	692090990	15680	15680	15680	15680	0
48	20240111	201300	692090990	15680	15680	15680	15680	0
49	20240111	201200	692090990	15680	15680	15680	15680	0
50	20240111	201100	692090990	15680	15680	15680	15680	0
51	20240111	201000	692090990	15680	15680	15680	15680	0
52	20240111	200900	692090990	15680	15680	15680	15680	0
53	20240111	200800	692090990	15680	15680	15680	15680	0
54	20240111	200700	692090990	15680	15680	15680	15680	0
55	20240111	200600	692090990	15680	15680	15680	15680	0
56	20240111	200500	692090990	15680	15680	15680	15680	0
57	20240111	200400	692090990	15680	15680	15680	15680	0
58	20240111	200300	692090990	15680	15680	15680	15680	0
59	20240111	200200	692090990	15680	15680	15680	15680	0
60	20240111	200100	692090990	15680	15680	15680	15680	0
61	20240111	200000	692090990	15680	15680	15680	15680	0
62	20240111	195900	692090990	15680	15680	15680	15680	773
63	20240111	195800	692090990	15680	15680	15680	15680	0
64	20240111	195700	692090990	15680	15680	15680	15680	0
65	20240111	195600	692090990	15680	15680	15680	15680	0
66	20240111	195500	692090990	15680	15680	15680	15680	0
67	20240111	195400	692090990	15680	15680	15680	15680	0
68	20240111	195300	692090990	15680	15680	15680	15680	0
69	20240111	195200	692090990	15680	15680	15680	15680	0
70	20240111	195100	692090990	15680	15680	15680	15680	0
71	20240111	195000	692090990	15680	15680	15680	15680	0
72	20240111	194900	692090990	15680	15680	15680	15680	0
73	20240111	194800	692090990	15680	15680	15680	15680	0
74	20240111	194700	692090990	15680	15680	15680	15680	0
75	20240111	194600	692090990	15680	15680	15680	15680	0
76	20240111	194500	692090990	15680	15680	15680	15680	0
77	20240111	194400	692090990	15680	15680	15680	15680	0
78	20240111	194300	692090990	15680	15680	15680	15680	0
79	20240111	194200	692090990	15680	15680	15680	15680	0
80	20240111	194100	692090990	15680	15680	15680	15680	0
81	20240111	194000	692090990	15680	15680	15680	15680	0
82	20240111	193900	692090990	15680	15680	15680	15680	0
83	20240111	193800	692090990	15680	15680	15680	15680	0
84	20240111	193700	692090990	15680	15680	15680	15680	0
85	20240111	193600	692090990	15680	15680	15680	15680	0
86	20240111	193500	692090990	15680	15680	15680	15680	0
87	20240111	193400	692090990	15680	15680	15680	15680	0
88	20240111	193300	692090990	15680	15680	15680	15680	0
89	20240111	193200	692090990	15680	15680	15680	15680	0
90	20240111	193100	692090990	15680	15680	15680	15680	0
91	20240111	193000	692090990	15680	15680	15680	15680	0
92	20240111	192900	692090990	15680	15680	15680	15680	773
93	20240111	192800	692090990	15680	15680	15680	15680	0
94	20240111	192700	692090990	15680	15680	15680	15680	0
95	20240111	192600	692090990	15680	15680	15680	15680	0
96	20240111	192500	692090990	15680	15680	15680	15680	0
97	20240111	192400	692090990	15680	15680	15680	15680	0
98	20240111	192300	692090990	15680	15680	15680	15680	0
99	20240111	192200	692090990	15680	15680	15680	15680	0
100	20240111	192100	692090990	15680	15680	15680	15680	0
101	20240111	192000	692090990	15680	15680	15680	15680	0
102	20240111	191900	692090990	15680	15680	15680	15680	0
103	20240111	191800	692090990	15680	15680	15680	15680	0
104	20240111	191700	692090990	15680	15680	15680	15680	0
105	20240111	191600	692090990	15680	15680	15680	15680	0
106	20240111	191500	692090990	15680	15680	15680	15680	0
107	20240111	191400	692090990	15680	15680	15680	15680	0
108	20240111	191300	692090990	15680	15680	15680	15680	0
109	20240111	191200	692090990	15680	15680	15680	15680	0
110	20240111	191100	692090990	15680	15680	15680	15680	0
111	20240111	191000	692090990	15680	15680	15680	15680	0
112	20240111	190900	692090990	15680	15680	15680	15680	0
113	20240111	190800	692090990	15680	15680	15680	15680	0
114	20240111	190700	692090990	15680	15680	15680	15680	0
115	20240111	190600	692090990	15680	15680	15680	15680	0
116	20240111	190500	692090990	15680	15680	15680	15680	0
117	20240111	190400	692090990	15680	15680	15680	15680	0
118	20240111	190300	692090990	15680	15680	15680	15680	0
119	20240111	190200	692090990	15680	15680	15680	15680	0
120	20240111	190100	692090990	15680	15680	15680	15680	0
121	20240111	190000	692090990	15680	15680	15680	15680	0
122	20240111	185900	692090990	15680	15680	15680	15680	773
123	20240111	185800	692090990	15680	15680	15680	15680	0
124	20240111	185700	692090990	15680	15680	15680	15680	0
125	20240111	185600	692090990	15680	15680	15680	15680	0
126	20240111	185500	692090990	15680	15680	15680	15680	0
127	20240111	185400	692090990	15680	15680	15680	15680	0
128	20240111	185300	692090990	15680	15680	15680	15680	0
129	20240111	185200	692090990	15680	15680	15680	15680	0
130	20240111	185100	692090990	15680	15680	15680	15680	0
131	20240111	185000	692090990	15680	15680	15680	15680	0
132	20240111	184900	692090990	15680	15680	15680	15680	0
133	20240111	184800	692090990	15680	15680	15680	15680	0
134	20240111	184700	692090990	15680	15680	15680	15680	0
135	20240111	184600	692090990	15680	15680	15680	15680	0
136	20240111	184500	692090990	15680	15680	15680	15680	0
137	20240111	184400	692090990	15680	15680	15680	15680	0
138	20240111	184300	692090990	15680	15680	15680	15680	0
139	20240111	184200	692090990	15680	15680	15680	15680	0
140	20240111	184100	692090990	15680	15680	15680	15680	0
141	20240111	184000	692090990	15680	15680	15680	15680	0
142	20240111	183900	692090990	15680	15680	15680	15680	0
143	20240111	183800	692090990	15680	15680	15680	15680	0
144	20240111	183700	692090990	15680	15680	15680	15680	0
145	20240111	183600	692090990	15680	15680	15680	15680	0
146	20240111	183500	692090990	15680	15680	15680	15680	0
147	20240111	183400	692090990	15680	15680	15680	15680	0
148	20240111	183300	692090990	15680	15680	15680	15680	0
149	20240111	183200	692090990	15680	15680	15680	15680	0
150	20240111	183100	692090990	15680	15680	15680	15680	0
151	20240111	183000	692090990	15680	15680	15680	15680	0
152	20240111	182900	692090990	15680	15680	15680	15680	773
153	20240111	182800	692090990	15680	15680	15680	15680	0
154	20240111	182700	692090990	15680	15680	15680	15680	0
155	20240111	182600	692090990	15680	15680	15680	15680	0
156	20240111	182500	692090990	15680	15680	15680	15680	0
157	20240111	182400	692090990	15680	15680	15680	15680	0
158	20240111	182300	692090990	15680	15680	15680	15680	0
159	20240111	182200	692090990	15680	15680	15680	15680	0
160	20240111	182100	692090990	15680	15680	15680	15680	0
161	20240111	182000	692090990	15680	15680	15680	15680	0
162	20240111	181900	692090990	15680	15680	15680	15680	0
163	20240111	181800	692090990	15680	15680	15680	15680	0
164	20240111	181700	692090990	15680	15680	15680	15680	0
165	20240111	181600	692090990	15680	15680	15680	15680	0
166	20240111	181500	692090990	15680	15680	15680	15680	0
167	20240111	181400	692090990	15680	15680	15680	15680	0
168	20240111	181300	692090990	15680	15680	15680	15680	0
169	20240111	181200	692090990	15680	15680	15680	15680	0
170	20240111	181100	692090990	15680	15680	15680	15680	0
171	20240111	181000	692090990	15680	15680	15680	15680	0
172	20240111	180900	692090990	15680	15680	15680	15680	0
173	20240111	180800	692090990	15680	15680	15680	15680	0
174	20240111	180700	692090990	15680	15680	15680	15680	0
175	20240111	180600	692090990	15680	15680	15680	15680	0
176	20240111	180500	692090990	15680	15680	15680	15680	0
177	20240111	180400	692090990	15680	15680	15680	15680	0
178	20240111	180300	692090990	15680	15680	15680	15680	0
179	20240111	180200	692090990	15680	15680	15680	15680	0
180	20240111	180100	692090990	15680	15680	15680	15680	0
181	20240111	180000	692090990	15680	15680	15680	15680	0
182	20240111	175900	692090990	15680	15680	15680	15680	773
183	20240111	175800	692090990	15680	15680	15680	15680	0
184	20240111	175700	692090990	15680	15680	15680	15680	0
185	20240111	175600	692090990	15680	15680	15680	15680	0
186	20240111	175500	692090990	15680	15680	15680	15680	0
187	20240111	175400	692090990	15680	15680	15680	15680	0
188	20240111	175300	692090990	15680	15680	15680	15680	0
189	20240111	175200	692090990	15680	15680	15680	15680	0
190	20240111	175100	692090990	15680	15680	15680	15680	0
191	20240111	175000	692090990	15680	15680	15680	15680	0
192	20240111	174900	692090990	15680	15680	15680	15680	0
193	20240111	174800	692090990	15680	15680	15680	15680	0
194	20240111	174700	692090990	15680	15680	15680	15680	0
195	20240111	174600	692090990	15680	15680	15680	15680	0
196	20240111	174500	692090990	15680	15680	15680	15680	0
197	20240111	174400	692090990	15680	15680	15680	15680	0
198	20240111	174300	692090990	15680	15680	15680	15680	0
199	20240111	174200	692090990	15680	15680	15680	15680	0
200	20240111	174100	692090990	15680	15680	15680	15680	0
201	20240111	174000	692090990	15680	15680	15680	15680	0
202	20240111	173900	692090990	15680	15680	15680	15680	0
203	20240111	173800	692090990	15680	15680	15680	15680	0
204	20240111	173700	692090990	15680	15680	15680	15680	0
205	20240111	173600	692090990	15680	15680	15680	15680	0
206	20240111	173500	692090990	15680	15680	15680	15680	0
207	20240111	173400	692090990	15680	15680	15680	15680	0
208	20240111	173300	692090990	15680	15680	15680	15680	0
209	20240111	173200	692090990	15680	15680	15680	15680	0
210	20240111	173100	692090990	15680	15680	15680	15680	0
211	20240111	173000	692090990	15680	15680	15680	15680	0
212	20240111	172900	692090990	15680	15680	15680	15680	773
213	20240111	172800	692090990	15680	15680	15680	15680	0
214	20240111	172700	692090990	15680	15680	15680	15680	0
215	20240111	172600	692090990	15680	15680	15680	15680	0
216	20240111	172500	692090990	15680	15680	15680	15680	0
217	20240111	172400	692090990	15680	15680	15680	15680	0
218	20240111	172300	692090990	15680	15680	15680	15680	0
219	20240111	172200	692090990	15680	15680	15680	15680	0
220	20240111	172100	692090990	15680	15680	15680	15680	0
221	20240111	172000	692090990	15680	15680	15680	15680	0
222	20240111	171900	692090990	15680	15680	15680	15680	0
223	20240111	171800	692090990	15680	15680	15680	15680	0
224	20240111	171700	692090990	15680	15680	15680	15680	0
225	20240111	171600	692090990	15680	15680	15680	15680	0
226	20240111	171500	692090990	15680	15680	15680	15680	0
227	20240111	171400	692090990	15680	15680	15680	15680	0
228	20240111	171300	692090990	15680	15680	15680	15680	0
229	20240111	171200	692090990	15680	15680	15680	15680	0
230	20240111	171100	692090990	15680	15680	15680	15680	0
231	20240111	171000	692090990	15680	15680	15680	15680	0
232	20240111	170900	692090990	15680	15680	15680	15680	0
233	20240111	170800	692090990	15680	15680	15680	15680	0
234	20240111	170700	692090990	15680	15680	15680	15680	0
235	20240111	170600	692090990	15680	15680	15680	15680	0
236	20240111	170500	692090990	15680	15680	15680	15680	0
237	20240111	170400	692090990	15680	15680	15680	15680	0
238	20240111	170300	692090990	15680	15680	15680	15680	0
239	20240111	170200	692090990	15680	15680	15680	15680	0
240	20240111	170100	692090990	15680	15680	15680	15680	0
241	20240111	170000	692090990	15680	15680	15680	15680	0
242	20240111	165900	692090990	15680	15680	15680	15680	773
243	20240111	165800	692090990	15680	15680	15680	15680	0
244	20240111	165700	692090990	15680	15680	15680	15680	0
245	20240111	165600	692090990	15680	15680	15680	15680	0
246	20240111	165500	692090990	15680	15680	15680	15680	0
247	20240111	165400	692090990	15680	15680	15680	15680	0
248	20240111	165300	692090990	15680	15680	15680	15680	0
249	20240111	165200	692090990	15680	15680	15680	15680	0
250	20240111	165100	692090990	15680	15680	15680	15680	0
251	20240111	165000	692090990	15680	15680	15680	15680	0
252	20240111	164900	692090990	15680	15680	15680	15680	0
253	20240111	164800	692090990	15680	15680	15680	15680	0
254	20240111	164700	692090990	15680	15680	15680	15680	0
255	20240111	164600	692090990	15680	15680	15680	15680	0
256	20240111	164500	692090990	15680	15680	15680	15680	0
257	20240111	164400	692090990	15680	15680	15680	15680	0
258	20240111	164300	692090990	15680	15680	15680	15680	0
259	20240111	164200	692090990	15680	15680	15680	15680	0
260	20240111	164100	692090990	15680	15680	15680	15680	0
261	20240111	164000	692090990	15680	15680	15680	15680	0
262	20240111	163900	692090990	15680	15680	15680	15680	0
263	20240111	163800	692090990	15680	15680	15680	15680	0
264	20240111	163700	692090990	15680	15680	15680	15680	0
265	20240111	163600	692090990	15680	15680	15680	15680	0
266	20240111	163500	692090990	15680	15680	15680	15680	0
267	20240111	163400	692090990	15680	15680	15680	15680	0
268	20240111	163300	692090990	15680	15680	15680	15680	0
269	20240111	163200	692090990	15680	15680	15680	15680	0
270	20240111	163100	692090990	15680	15680	15680	15680	0
271	20240111	163000	692090990	15680	15680	15680	15680	0
272	20240111	162900	692090990	15680	15680	15680	15680	773
273	20240111	162800	692090990	15680	15680	15680	15680	0
274	20240111	162700	692090990	15680	15680	15680	15680	0
275	20240111	162600	692090990	15680	15680	15680	15680	0
276	20240111	162500	692090990	15680	15680	15680	15680	0
277	20240111	162400	692090990	15680	15680	15680	15680	0
278	20240111	162300	692090990	15680	15680	15680	15680	0
279	20240111	162200	692090990	15680	15680	15680	15680	0
280	20240111	162100	692090990	15680	15680	15680	15680	0
281	20240111	162000	692090990	15680	15680	15680	15680	0
282	20240111	161900	692090990	15680	15680	15680	15680	0
283	20240111	161800	692090990	15680	15680	15680	15680	0
284	20240111	161700	692090990	15680	15680	15680	15680	0
285	20240111	161600	692090990	15680	15680	15680	15680	0
286	20240111	161500	692090990	15680	15680	15680	15680	0
287	20240111	161400	692090990	15680	15680	15680	15680	0
288	20240111	161300	692090990	15680	15680	15680	15680	0
289	20240111	161200	692090990	15680	15680	15680	15680	0
290	20240111	161100	692090990	15680	15680	15680	15680	0
291	20240111	161000	692090990	15680	15680	15680	15680	0
292	20240111	160900	692090990	15680	15680	15680	15680	0
293	20240111	160800	692090990	15680	15680	15680	15680	0
294	20240111	160700	692090990	15680	15680	15680	15680	0
295	20240111	160600	692090990	15680	15680	15680	15680	0
296	20240111	160500	692090990	15680	15680	15680	15680	0
297	20240111	160400	692090990	15680	15680	15680	15680	0
298	20240111	160300	692090990	15680	15680	15680	15680	0
299	20240111	160200	692090990	15680	15680	15680	15680	0
300	20240111	160100	692090990	15680	15680	15680	15680	0
301	20240111	160000	692090990	15680	15680	15680	15680	0
302	20240111	155900	692090990	15680	15680	15680	15680	773
303	20240111	155800	692090990	15680	15680	15680	15680	0
304	20240111	155700	692090990	15680	15680	15680	15680	0
305	20240111	155600	692090990	15680	15680	15680	15680	0
306	20240111	155500	692090990	15680	15680	15680	15680	0
307	20240111	155400	692090990	15680	15680	15680	15680	0
308	20240111	155300	692090990	15680	15680	15680	15680	0
309	20240111	155200	692090990	15680	15680	15680	15680	0
310	20240111	155100	692090990	15680	15680	15680	15680	0
311	20240111	155000	692090990	15680	15680	15680	15680	0
312	20240111	154900	692090990	15680	15680	15680	15680	0
313	20240111	154800	692090990	15680	15680	15680	15680	0
314	20240111	154700	692090990	15680	15680	15680	15680	0
315	20240111	154600	692090990	15680	15680	15680	15680	0
316	20240111	154500	692090990	15680	15680	15680	15680	0
317	20240111	154400	692090990	15680	15680	15680	15680	0
318	20240111	154300	692090990	15680	15680	15680	15680	0
319	20240111	154200	692090990	15680	15680	15680	15680	0
320	20240111	154100	692090990	15680	15680	15680	15680	0
321	20240111	154000	692090990	15680	15680	15680	15680	0
322	20240111	153900	692090990	15680	15680	15680	15680	0
323	20240111	153800	692090990	15680	15680	15680	15680	0
324	20240111	153700	692090990	15680	15680	15680	15680	0
325	20240111	153600	692090990	15680	15680	15680	15680	0
326	20240111	153500	692090990	15680	15680	15680	15680	0
327	20240111	153400	692090990	15680	15680	15680	15680	0
328	20240111	153300	692090990	15680	15680	15680	15680	0
329	20240111	153200	692090990	15680	15680	15680	15680	0
330	20240111	153100	692090990	15680	15680	15680	15680	0
331	20240111	153000	692090990	15680	15680	15680	15680	773
332	20240111	152900	679970350	15630	15630	15630	15630	0
333	20240111	152800	679970350	15630	15630	15630	15630	0
334	20240111	152700	679970350	15630	15630	15630	15630	0
335	20240111	152600	679970350	15630	15630	15630	15630	0
336	20240111	152500	679970350	15630	15630	15630	15630	0
337	20240111	152400	679970350	15630	15630	15630	15630	0
338	20240111	152300	679970350	15630	15630	15630	15630	0
339	20240111	152200	679970350	15630	15630	15630	15630	0
340	20240111	152100	679970350	15630	15630	15630	15630	0
341	20240111	152000	679970350	15630	15630	15630	15630	0
342	20240111	151900	679970350	15630	15630	15630	15630	15
343	20240111	151800	679735900	15640	15640	15640	15640	36
344	20240111	151700	679172860	15640	15640	15640	15640	3
345	20240111	151600	679125940	15640	15640	15640	15640	0
346	20240111	151500	679125940	15640	15640	15640	15640	0
347	20240111	151400	679125940	15640	15640	15640	15640	2
348	20240111	151300	679094660	15600	15600	15600	15600	0
349	20240111	151200	679094660	15600	15600	15600	15600	0
350	20240111	151100	679094660	15600	15600	15600	15600	0
351	20240111	151000	679094660	15600	15600	15600	15600	3
352	20240111	150900	679047860	15640	15590	15640	15590	10
353	20240111	150800	678891830	15630	15630	15630	15630	2
354	20240111	150700	678860570	15630	15630	15630	15630	7
355	20240111	150600	678751160	15630	15630	15630	15630	1
356	20240111	150500	678735530	15590	15610	15610	15590	130
357	20240111	150400	676707490	15670	15610	15670	15560	456
358	20240111	150300	669605930	15680	15640	15680	15640	66
359	20240111	150200	668573650	15640	15640	15680	15640	68
360	20240111	150100	667510090	15680	15660	15680	15660	5
361	20240111	150000	667431750	15660	15660	15660	15660	0
362	20240111	145900	667431750	15660	15660	15660	15660	2
363	20240111	145800	667400430	15620	15620	15620	15620	0
364	20240111	145700	667400430	15620	15620	15620	15620	0
365	20240111	145600	667400430	15620	15630	15630	15620	5
366	20240111	145500	667322320	15630	15630	15660	15630	11
367	20240111	145400	667150300	15650	15650	15650	15650	0
368	20240111	145300	667150300	15650	15640	15650	15640	2
369	20240111	145200	667119010	15650	15650	15650	15650	0
370	20240111	145100	667119010	15650	15650	15660	15650	242
371	20240111	145000	663330300	15650	15650	15650	15650	2
372	20240111	144900	663299000	15690	15690	15690	15690	0
373	20240111	144800	663299000	15690	15690	15690	15690	0
374	20240111	144700	663299000	15690	15650	15690	15650	19
375	20240111	144600	663001610	15650	15650	15650	15650	0
376	20240111	144500	663001610	15650	15700	15700	15570	68
377	20240111	144400	661937600	15520	15690	15700	15520	604
378	20240111	144300	652538620	15690	15700	15700	15690	71
379	20240111	144200	651424470	15700	15700	15700	15700	3
380	20240111	144100	651377370	15700	15700	15700	15700	4
381	20240111	144000	651314570	15700	15700	15700	15700	0
382	20240111	143900	651314570	15700	15700	15700	15700	1
383	20240111	143800	651298870	15690	15690	15690	15690	65
384	20240111	143700	650279020	15620	15620	15630	15620	250
385	20240111	143600	646372110	15620	15620	15620	15620	205
386	20240111	143500	643170010	15590	15580	15590	15580	1689
387	20240111	143400	616845390	15580	15580	15580	15580	0
388	20240111	143300	616845390	15580	15560	15580	15560	378
389	20240111	143200	610957070	15570	15570	15570	15570	2
390	20240111	143100	610925930	15570	15570	15570	15570	0
391	20240111	143000	610925930	15570	15570	15570	15570	0
392	20240111	142900	610925930	15570	15550	15580	15550	1199
393	20240111	142800	592277950	15550	15550	15550	15550	0
394	20240111	142700	592277950	15550	15550	15550	15550	0
395	20240111	142600	592277950	15550	15540	15550	15540	3
396	20240111	142500	592231310	15540	15540	15540	15540	0
397	20240111	142400	592231310	15540	15540	15540	15540	0
398	20240111	142300	592231310	15540	15540	15540	15540	34
399	20240111	142200	591702950	15550	15550	15550	15550	32
400	20240111	142100	591205350	15540	15540	15540	15540	17
401	20240111	142000	590941170	15550	15550	15550	15550	2
402	20240111	141900	590910070	15550	15550	15550	15550	10
403	20240111	141800	590754570	15550	15550	15550	15550	0
404	20240111	141700	590754570	15550	15550	15550	15550	2
405	20240111	141600	590723470	15550	15550	15550	15550	23
406	20240111	141500	590365820	15550	15550	15550	15550	0
407	20240111	141400	590365820	15550	15550	15550	15550	4
408	20240111	141300	590303620	15550	15550	15550	15550	0
409	20240111	141200	590303620	15550	15550	15550	15550	0
410	20240111	141100	590303620	15550	15550	15550	15550	2
411	20240111	141000	590272520	15540	15540	15540	15540	0
412	20240111	140900	590272520	15540	15540	15540	15540	10
413	20240111	140800	590117120	15550	15540	15550	15540	12
414	20240111	140700	589930620	15540	15540	15540	15540	0
415	20240111	140600	589930620	15540	15540	15540	15540	13
416	20240111	140500	589728600	15540	15540	15540	15540	0
417	20240111	140400	589728600	15540	15540	15540	15540	10
418	20240111	140300	589573200	15540	15540	15540	15540	0
419	20240111	140200	589573200	15540	15550	15550	15540	4
420	20240111	140100	589511020	15540	15540	15540	15540	70
421	20240111	140000	588423220	15520	15520	15520	15520	2
422	20240111	135900	588392180	15510	15510	15510	15510	0
423	20240111	135800	588392180	15510	15510	15510	15510	0
424	20240111	135700	588392180	15510	15510	15510	15510	70
425	20240111	135600	587306480	15520	15520	15520	15520	62
426	20240111	135500	586344240	15520	15540	15540	15520	402
427	20240111	135400	580104600	15510	15510	15510	15510	0
428	20240111	135300	580104600	15510	15510	15510	15510	50
429	20240111	135200	579329100	15540	15540	15540	15540	32
430	20240111	135100	578831820	15540	15540	15540	15540	0
431	20240111	135000	578831820	15540	15540	15540	15540	3
432	20240111	134900	578785200	15510	15530	15530	15510	12
433	20240111	134800	578599060	15530	15530	15530	15530	5
434	20240111	134700	578521410	15530	15530	15530	15530	2
435	20240111	134600	578490350	15530	15530	15530	15530	0
436	20240111	134500	578490350	15530	15530	15530	15530	0
437	20240111	134400	578490350	15530	15530	15530	15530	2
438	20240111	134300	578459290	15540	15540	15540	15540	0
439	20240111	134200	578459290	15540	15540	15540	15540	0
440	20240111	134100	578459290	15540	15530	15540	15530	12
441	20240111	134000	578272850	15530	15530	15530	15530	0
442	20240111	133900	578272850	15530	15530	15530	15530	4
443	20240111	133800	578210730	15530	15530	15530	15530	0
444	20240111	133700	578210730	15530	15530	15530	15530	0
445	20240111	133600	578210730	15530	15530	15530	15530	2
446	20240111	133500	578179670	15510	15510	15510	15510	0
447	20240111	133400	578179670	15510	15510	15510	15510	0
448	20240111	133300	578179670	15510	15500	15510	15500	33
449	20240111	133200	577667850	15500	15510	15510	15500	11
450	20240111	133100	577497340	15500	15500	15500	15500	0
451	20240111	133000	577497340	15500	15510	15510	15500	14
452	20240111	132900	577280300	15510	15510	15510	15510	1
453	20240111	132800	577264790	15500	15500	15500	15500	0
454	20240111	132700	577264790	15500	15500	15500	15500	0
455	20240111	132600	577264790	15500	15500	15500	15500	0
456	20240111	132500	577264790	15500	15500	15500	15500	1
457	20240111	132400	577249290	15510	15510	15510	15510	7
458	20240111	132300	577140720	15510	15510	15510	15510	0
459	20240111	132200	577140720	15510	15510	15510	15510	0
460	20240111	132100	577140720	15510	15510	15510	15510	41
461	20240111	132000	576504810	15510	15510	15510	15510	5
462	20240111	131900	576427260	15510	15510	15510	15510	20
463	20240111	131800	576117060	15510	15510	15510	15510	4
464	20240111	131700	576055020	15510	15510	15510	15510	150
465	20240111	131600	573728520	15490	15490	15490	15490	0
466	20240111	131500	573728520	15490	15490	15490	15490	0
467	20240111	131400	573728520	15490	15490	15490	15490	5
468	20240111	131300	573651070	15510	15510	15510	15510	0
469	20240111	131200	573651070	15510	15510	15510	15510	7
470	20240111	131100	573542500	15510	15490	15510	15430	1178
471	20240111	131000	555315740	15480	15480	15480	15480	267
472	20240111	130900	551182580	15480	15480	15480	15480	2
473	20240111	130800	551151620	15480	15480	15480	15480	319
474	20240111	130700	546213500	15490	15490	15490	15490	1
475	20240111	130600	546198010	15480	15480	15480	15480	59
476	20240111	130500	545284690	15490	15490	15490	15490	4
477	20240111	130400	545222730	15490	15490	15490	15490	1
478	20240111	130300	545207240	15490	15490	15490	15490	30
479	20240111	130200	544742540	15490	15490	15490	15490	165
480	20240111	130100	542186690	15490	15480	15490	15480	171
481	20240111	130000	539539410	15480	15480	15480	15480	4
482	20240111	125900	539477490	15480	15480	15480	15480	0
483	20240111	125800	539477490	15480	15470	15480	15470	3
484	20240111	125700	539431060	15460	15460	15460	15460	205
485	20240111	125600	536261760	15460	15460	15460	15450	201
486	20240111	125500	533154310	15460	15460	15460	15460	3
487	20240111	125400	533107930	15460	15460	15460	15460	39
488	20240111	125300	532504990	15470	15500	15500	15470	98
489	20240111	125200	530988750	15510	15510	15510	15510	0
490	20240111	125100	530988750	15510	15510	15510	15510	3
491	20240111	125000	530942220	15510	15510	15510	15510	0
492	20240111	124900	530942220	15510	15510	15510	15510	0
493	20240111	124800	530942220	15510	15510	15510	15510	2
494	20240111	124700	530911200	15500	15500	15500	15500	0
495	20240111	124600	530911200	15500	15500	15500	15500	0
496	20240111	124500	530911200	15500	15500	15500	15500	0
497	20240111	124400	530911200	15500	15500	15500	15500	64
498	20240111	124300	529919200	15500	15500	15500	15500	0
499	20240111	124200	529919200	15500	15500	15500	15500	2
500	20240111	124100	529888200	15500	15500	15500	15500	0
501	20240111	124000	529888200	15500	15500	15500	15500	0
502	20240111	123900	529888200	15500	15500	15500	15500	2
503	20240111	123800	529857200	15510	15510	15510	15510	0
504	20240111	123700	529857200	15510	15510	15510	15510	0
505	20240111	123600	529857200	15510	15510	15510	15510	102
506	20240111	123500	528275180	15510	15510	15510	15510	200
507	20240111	123400	525173180	15510	15510	15510	15510	0
508	20240111	123300	525173180	15510	15510	15510	15510	136
509	20240111	123200	523063820	15510	15510	15510	15510	0
510	20240111	123100	523063820	15510	15510	15510	15510	200
511	20240111	123000	519961820	15510	15510	15510	15510	2
512	20240111	122900	519930800	15510	15510	15510	15510	5
513	20240111	122800	519853250	15510	15510	15510	15510	0
514	20240111	122700	519853250	15510	15510	15510	15510	2
515	20240111	122600	519822230	15510	15510	15510	15510	0
516	20240111	122500	519822230	15510	15510	15510	15510	0
517	20240111	122400	519822230	15510	15510	15510	15510	8
518	20240111	122300	519698150	15510	15510	15510	15510	9
519	20240111	122200	519558560	15510	15500	15510	15500	111
520	20240111	122100	517837420	15510	15500	15510	15500	12
521	20240111	122000	517651400	15500	15500	15500	15500	0
522	20240111	121900	517651400	15500	15500	15500	15500	0
523	20240111	121800	517651400	15500	15490	15500	15490	2
524	20240111	121700	517620410	15490	15490	15490	15490	1
525	20240111	121600	517604920	15480	15480	15480	15480	0
526	20240111	121500	517604920	15480	15480	15480	15480	2
527	20240111	121400	517573960	15470	15470	15470	15470	0
528	20240111	121300	517573960	15470	15470	15470	15470	0
529	20240111	121200	517573960	15470	15490	15500	15470	78
530	20240111	121100	516365210	15500	15520	15550	15390	2128
531	20240111	121000	483491860	15520	15530	15530	15520	9
532	20240111	120900	483352160	15530	15530	15530	15530	58
533	20240111	120800	482451420	15550	15550	15550	15550	120
534	20240111	120700	480585420	15550	15550	15550	15550	0
535	20240111	120600	480585420	15550	15550	15550	15550	0
536	20240111	120500	480585420	15550	15560	15560	15550	51
537	20240111	120400	479791910	15570	15580	15580	15570	14
538	20240111	120300	479573830	15580	15580	15580	15580	2
539	20240111	120200	479542670	15580	15580	15580	15580	0
540	20240111	120100	479542670	15580	15580	15580	15580	1
541	20240111	120000	479527090	15580	15580	15580	15580	2
542	20240111	115900	479495930	15580	15580	15580	15580	0
543	20240111	115800	479495930	15580	15580	15580	15580	7
544	20240111	115700	479386870	15580	15580	15580	15580	0
545	20240111	115600	479386870	15580	15580	15580	15580	10
546	20240111	115500	479231070	15560	15560	15560	15560	60
547	20240111	115400	478297470	15570	15570	15570	15570	1119
548	20240111	115300	460874640	15580	15580	15580	15580	0
549	20240111	115200	460874640	15580	15590	15590	15580	122
550	20240111	115100	458973860	15590	15590	15590	15590	4
551	20240111	115000	458911500	15590	15590	15590	15590	202
552	20240111	114900	455762320	15590	15590	15590	15590	7
553	20240111	114800	455653190	15580	15590	15590	15580	109
554	20240111	114700	453954880	15590	15590	15590	15590	0
555	20240111	114600	453954880	15590	15590	15590	15590	17
556	20240111	114500	453689850	15590	15590	15590	15590	0
557	20240111	114400	453689850	15590	15590	15590	15590	64
558	20240111	114300	452692090	15590	15590	15590	15590	1
559	20240111	114200	452676500	15590	15590	15590	15590	5
560	20240111	114100	452598550	15590	15590	15590	15590	0
561	20240111	114000	452598550	15590	15590	15590	15590	0
562	20240111	113900	452598550	15590	15610	15610	15590	1347
563	20240111	113800	431583690	15620	15620	15620	15620	0
564	20240111	113700	431583690	15620	15620	15620	15620	3
565	20240111	113600	431536830	15620	15640	15640	15620	97
566	20240111	113500	430021620	15640	15640	15640	15640	0
567	20240111	113400	430021620	15640	15640	15640	15640	2
568	20240111	113300	429990340	15640	15640	15640	15640	0
569	20240111	113200	429990340	15640	15640	15640	15640	0
570	20240111	113100	429990340	15640	15640	15640	15640	2
571	20240111	113000	429959060	15640	15640	15640	15640	0
572	20240111	112900	429959060	15640	15640	15640	15640	144
573	20240111	112800	427706900	15640	15640	15640	15640	11
574	20240111	112700	427534860	15640	15640	15640	15640	250
575	20240111	112600	423624860	15650	15650	15650	15650	0
576	20240111	112500	423624860	15650	15650	15650	15650	2
577	20240111	112400	423593560	15650	15650	15650	15650	2
578	20240111	112300	423562260	15650	15650	15650	15650	0
579	20240111	112200	423562260	15650	15650	15650	15650	92
580	20240111	112100	422122460	15650	15650	15650	15650	0
581	20240111	112000	422122460	15650	15680	15680	15650	174
582	20240111	111900	419398600	15700	15700	15700	15700	4
583	20240111	111800	419335800	15700	15700	15700	15700	0
584	20240111	111700	419335800	15700	15700	15700	15700	0
585	20240111	111600	419335800	15700	15700	15700	15700	2
586	20240111	111500	419304400	15680	15680	15680	15680	0
587	20240111	111400	419304400	15680	15680	15680	15680	0
588	20240111	111300	419304400	15680	15690	15690	15680	87
589	20240111	111200	417940060	15700	15700	15700	15700	0
590	20240111	111100	417940060	15700	15710	15710	15700	480
591	20240111	111000	410400090	15720	15720	15720	15720	2
592	20240111	110900	410368650	15710	15710	15710	15710	0
593	20240111	110800	410368650	15710	15710	15710	15710	0
594	20240111	110700	410368650	15710	15710	15710	15710	2
595	20240111	110600	410337230	15700	15700	15700	15700	0
596	20240111	110500	410337230	15700	15700	15700	15700	100
597	20240111	110400	408767230	15690	15690	15690	15690	1
598	20240111	110300	408751540	15690	15690	15690	15690	0
599	20240111	110200	408751540	15690	15680	15690	15680	8
600	20240111	110100	408626030	15700	15700	15700	15700	7
601	20240111	110000	408516130	15690	15690	15690	15690	0
602	20240111	105900	408516130	15690	15690	15690	15690	0
603	20240111	105800	408516130	15690	15690	15690	15690	2
604	20240111	105700	408484750	15680	15680	15680	15680	0
605	20240111	105600	408484750	15680	15680	15680	15680	0
606	20240111	105500	408484750	15680	15680	15680	15680	0
607	20240111	105400	408484750	15680	15680	15680	15680	4
608	20240111	105300	408422030	15680	15680	15680	15680	0
609	20240111	105200	408422030	15680	15680	15680	15680	0
610	20240111	105100	408422030	15680	15680	15680	15680	56
611	20240111	105000	407543950	15670	15670	15670	15670	132
612	20240111	104900	405475510	15670	15670	15670	15670	2
613	20240111	104800	405444170	15670	15670	15670	15670	0
614	20240111	104700	405444170	15670	15670	15670	15670	30
615	20240111	104600	404974070	15670	15670	15670	15670	0
616	20240111	104500	404974070	15670	15670	15670	15670	106
617	20240111	104400	403313050	15690	15700	15700	15690	75
618	20240111	104300	402135850	15710	15710	15710	15710	2
619	20240111	104200	402104430	15710	15710	15710	15710	0
620	20240111	104100	402104430	15710	15710	15710	15710	1
621	20240111	104000	402088720	15710	15730	15730	15710	20
622	20240111	103900	401774240	15760	15760	15760	15760	0
623	20240111	103800	401774240	15760	15760	15760	15760	1
624	20240111	103700	401758480	15760	15760	15760	15760	1
625	20240111	103600	401742720	15760	15760	15760	15760	63
626	20240111	103500	400749840	15760	15760	15760	15760	0
627	20240111	103400	400749840	15760	15760	15760	15760	3
628	20240111	103300	400702560	15760	15760	15760	15760	0
629	20240111	103200	400702560	15760	15760	15760	15760	0
630	20240111	103100	400702560	15760	15760	15760	15760	2
631	20240111	103000	400671040	15760	15760	15760	15760	0
632	20240111	102900	400671040	15760	15760	15760	15760	0
633	20240111	102800	400671040	15760	15760	15760	15760	2
634	20240111	102700	400639520	15760	15760	15760	15760	0
635	20240111	102600	400639520	15760	15760	15760	15760	0
636	20240111	102500	400639520	15760	15760	15760	15760	59
637	20240111	102400	399709680	15800	15800	15800	15800	0
638	20240111	102300	399709680	15800	15800	15800	15800	3
639	20240111	102200	399662280	15760	15770	15770	15700	191
640	20240111	102100	396656520	15770	15770	15770	15770	0
641	20240111	102000	396656520	15770	15770	15770	15770	64
642	20240111	101900	395647240	15810	15810	15810	15810	11
643	20240111	101800	395473330	15810	15770	15810	15770	71
644	20240111	101700	394353380	15710	15770	15770	15710	106
645	20240111	101600	392684020	15750	15760	15760	15750	14
646	20240111	101500	392463390	15770	15770	15770	15770	10
647	20240111	101400	392305690	15770	15810	15810	15770	28
648	20240111	101300	391863710	15770	15770	15770	15770	0
649	20240111	101200	391863710	15770	15770	15770	15770	0
650	20240111	101100	391863710	15770	15770	15770	15770	0
651	20240111	101000	391863710	15770	15770	15770	15770	50
652	20240111	100900	391075210	15780	15810	15810	15780	220
653	20240111	100800	387599880	15820	15820	15820	15820	7
654	20240111	100700	387489140	15820	15820	15820	15820	0
655	20240111	100600	387489140	15820	15820	15820	15820	0
656	20240111	100500	387489140	15820	15820	15820	15820	90
657	20240111	100400	386065340	15830	15830	15830	15830	0
658	20240111	100300	386065340	15830	15830	15830	15830	16
659	20240111	100200	385812060	15810	15810	15830	15810	87
660	20240111	100100	384435930	15810	15810	15810	15810	60
661	20240111	100000	383487330	15810	15810	15810	15810	0
662	20240111	095900	383487330	15810	15810	15810	15810	62
663	20240111	095800	382507110	15790	15800	15800	15790	130
664	20240111	095700	380454380	15820	15820	15820	15820	0
665	20240111	095600	380454380	15820	15820	15820	15820	1
666	20240111	095500	380438560	15820	15820	15820	15820	2
667	20240111	095400	380406920	15820	15780	15820	15780	306
668	20240111	095300	375571990	15750	15750	15760	15740	195
669	20240111	095200	372499280	15760	15650	15760	15650	1254
670	20240111	095100	352754790	15750	15750	15750	15750	1
671	20240111	095000	352739040	15750	15760	15760	15750	35
672	20240111	094900	352187490	15730	15770	15770	15630	294
673	20240111	094800	347575740	15650	15770	15780	15650	1098
674	20240111	094700	330350550	15770	15770	15780	15770	60
675	20240111	094600	329403920	15770	15770	15770	15770	29
676	20240111	094500	328946590	15780	15790	15800	15780	493
677	20240111	094400	321164840	15780	15790	15790	15770	88
678	20240111	094300	319776370	15770	15780	15800	15770	125
679	20240111	094200	317804140	15880	15880	15880	15880	0
680	20240111	094100	317804140	15880	15780	15880	15760	3599
681	20240111	094000	260983320	15790	15790	15790	15790	66
682	20240111	093900	259941180	15830	15810	15830	15800	219
683	20240111	093800	256479690	15830	15850	15850	15830	247
684	20240111	093700	252567850	15860	15910	15910	15860	98
685	20240111	093600	251012060	15910	15900	15910	15900	178
686	20240111	093500	248180230	15900	15890	15900	15890	76
687	20240111	093400	246971880	15850	15860	15860	15810	73
688	20240111	093300	245814340	15840	15850	15850	15840	85
689	20240111	093200	244467150	15860	15950	15950	15860	127
690	20240111	093100	242448020	15910	15950	15960	15860	647
691	20240111	093000	232153370	15940	15920	15940	15900	96
692	20240111	092900	230626740	15950	15910	15950	15910	11
693	20240111	092800	230451690	15960	15880	15960	15880	112
694	20240111	092700	228672110	15880	15890	15890	15810	61
695	20240111	092600	227703310	15890	15840	15890	15760	234
696	20240111	092500	223994720	15850	15900	15900	15850	71
697	20240111	092400	222869100	15900	16010	16060	15860	458
698	20240111	092300	215550210	16000	15990	16070	15940	3311
699	20240111	092200	162622990	16040	15740	16050	15740	4335
700	20240111	092100	93747640	15720	15710	15730	15710	438
701	20240111	092000	86858050	15680	15680	15680	15680	1
702	20240111	091900	86842370	15720	15700	15720	15550	590
703	20240111	091800	77598310	15700	15670	15710	15670	637
704	20240111	091700	67599800	15670	15670	15670	15670	12
705	20240111	091600	67411760	15670	15710	15710	15670	73
706	20240111	091500	66265290	15670	15710	15710	15670	33
707	20240111	091400	65747340	15710	15710	15760	15710	463
708	20240111	091300	58466860	15710	15620	15750	15620	311
709	20240111	091200	53578940	15650	15540	15650	15510	1227
710	20240111	091100	34443060	15500	15430	15510	15430	814
711	20240111	091000	21831010	15430	15340	15430	15300	695
712	20240111	090900	11151750	15330	15330	15330	15330	0
713	20240111	090800	11151750	15330	15240	15330	15220	249
714	20240111	090700	7346250	15240	15240	15240	15240	1
715	20240111	090600	7331010	15240	15240	15240	15240	52
716	20240111	090500	6538530	15220	15220	15220	15220	0
717	20240111	090400	6538530	15220	15300	15300	15220	272
718	20240111	090300	2394950	15330	15330	15330	15330	1
719	20240111	090200	2379620	15300	15300	15300	15300	3
720	20240111	090100	2333720	15300	15300	15300	15300	2
721	20240111	090000	2303120	15300	15250	15300	15250	151