KissMeData/089970/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200100	999386310	15010	15010	15010	15010	1019
3	20240112	200000	999386310	15010	15010	15010	15010	0
4	20240112	195900	999386310	15010	15010	15010	15010	0
5	20240112	195800	999386310	15010	15010	15010	15010	0
6	20240112	195700	999386310	15010	15010	15010	15010	0
7	20240112	195600	999386310	15010	15010	15010	15010	0
8	20240112	195500	999386310	15010	15010	15010	15010	0
9	20240112	195400	999386310	15010	15010	15010	15010	0
10	20240112	195300	999386310	15010	15010	15010	15010	0
11	20240112	195200	999386310	15010	15010	15010	15010	0
12	20240112	195100	999386310	15010	15010	15010	15010	0
13	20240112	195000	999386310	15010	15010	15010	15010	0
14	20240112	194900	999386310	15010	15010	15010	15010	0
15	20240112	194800	999386310	15010	15010	15010	15010	0
16	20240112	194700	999386310	15010	15010	15010	15010	0
17	20240112	194600	999386310	15010	15010	15010	15010	0
18	20240112	194500	999386310	15010	15010	15010	15010	0
19	20240112	194400	999386310	15010	15010	15010	15010	0
20	20240112	194300	999386310	15010	15010	15010	15010	0
21	20240112	194200	999386310	15010	15010	15010	15010	0
22	20240112	194100	999386310	15010	15010	15010	15010	0
23	20240112	194000	999386310	15010	15010	15010	15010	0
24	20240112	193900	999386310	15010	15010	15010	15010	0
25	20240112	193800	999386310	15010	15010	15010	15010	0
26	20240112	193700	999386310	15010	15010	15010	15010	0
27	20240112	193600	999386310	15010	15010	15010	15010	0
28	20240112	193500	999386310	15010	15010	15010	15010	0
29	20240112	193400	999386310	15010	15010	15010	15010	0
30	20240112	193300	999386310	15010	15010	15010	15010	0
31	20240112	193200	999386310	15010	15010	15010	15010	0
32	20240112	193100	999386310	15010	15010	15010	15010	1019
33	20240112	193000	999386310	15010	15010	15010	15010	0
34	20240112	192900	999386310	15010	15010	15010	15010	0
35	20240112	192800	999386310	15010	15010	15010	15010	0
36	20240112	192700	999386310	15010	15010	15010	15010	0
37	20240112	192600	999386310	15010	15010	15010	15010	0
38	20240112	192500	999386310	15010	15010	15010	15010	0
39	20240112	192400	999386310	15010	15010	15010	15010	0
40	20240112	192300	999386310	15010	15010	15010	15010	0
41	20240112	192200	999386310	15010	15010	15010	15010	0
42	20240112	192100	999386310	15010	15010	15010	15010	0
43	20240112	192000	999386310	15010	15010	15010	15010	0
44	20240112	191900	999386310	15010	15010	15010	15010	0
45	20240112	191800	999386310	15010	15010	15010	15010	0
46	20240112	191700	999386310	15010	15010	15010	15010	0
47	20240112	191600	999386310	15010	15010	15010	15010	0
48	20240112	191500	999386310	15010	15010	15010	15010	0
49	20240112	191400	999386310	15010	15010	15010	15010	0
50	20240112	191300	999386310	15010	15010	15010	15010	0
51	20240112	191200	999386310	15010	15010	15010	15010	0
52	20240112	191100	999386310	15010	15010	15010	15010	0
53	20240112	191000	999386310	15010	15010	15010	15010	0
54	20240112	190900	999386310	15010	15010	15010	15010	0
55	20240112	190800	999386310	15010	15010	15010	15010	0
56	20240112	190700	999386310	15010	15010	15010	15010	0
57	20240112	190600	999386310	15010	15010	15010	15010	0
58	20240112	190500	999386310	15010	15010	15010	15010	0
59	20240112	190400	999386310	15010	15010	15010	15010	0
60	20240112	190300	999386310	15010	15010	15010	15010	0
61	20240112	190200	999386310	15010	15010	15010	15010	0
62	20240112	190100	999386310	15010	15010	15010	15010	1019
63	20240112	190000	999386310	15010	15010	15010	15010	0
64	20240112	185900	999386310	15010	15010	15010	15010	0
65	20240112	185800	999386310	15010	15010	15010	15010	0
66	20240112	185700	999386310	15010	15010	15010	15010	0
67	20240112	185600	999386310	15010	15010	15010	15010	0
68	20240112	185500	999386310	15010	15010	15010	15010	0
69	20240112	185400	999386310	15010	15010	15010	15010	0
70	20240112	185300	999386310	15010	15010	15010	15010	0
71	20240112	185200	999386310	15010	15010	15010	15010	0
72	20240112	185100	999386310	15010	15010	15010	15010	0
73	20240112	185000	999386310	15010	15010	15010	15010	0
74	20240112	184900	999386310	15010	15010	15010	15010	0
75	20240112	184800	999386310	15010	15010	15010	15010	0
76	20240112	184700	999386310	15010	15010	15010	15010	0
77	20240112	184600	999386310	15010	15010	15010	15010	0
78	20240112	184500	999386310	15010	15010	15010	15010	0
79	20240112	184400	999386310	15010	15010	15010	15010	0
80	20240112	184300	999386310	15010	15010	15010	15010	0
81	20240112	184200	999386310	15010	15010	15010	15010	0
82	20240112	184100	999386310	15010	15010	15010	15010	0
83	20240112	184000	999386310	15010	15010	15010	15010	0
84	20240112	183900	999386310	15010	15010	15010	15010	0
85	20240112	183800	999386310	15010	15010	15010	15010	0
86	20240112	183700	999386310	15010	15010	15010	15010	0
87	20240112	183600	999386310	15010	15010	15010	15010	0
88	20240112	183500	999386310	15010	15010	15010	15010	0
89	20240112	183400	999386310	15010	15010	15010	15010	0
90	20240112	183300	999386310	15010	15010	15010	15010	0
91	20240112	183200	999386310	15010	15010	15010	15010	0
92	20240112	183100	999386310	15010	15010	15010	15010	1019
93	20240112	183000	999386310	15010	15010	15010	15010	0
94	20240112	182900	999386310	15010	15010	15010	15010	0
95	20240112	182800	999386310	15010	15010	15010	15010	0
96	20240112	182700	999386310	15010	15010	15010	15010	0
97	20240112	182600	999386310	15010	15010	15010	15010	0
98	20240112	182500	999386310	15010	15010	15010	15010	0
99	20240112	182400	999386310	15010	15010	15010	15010	0
100	20240112	182300	999386310	15010	15010	15010	15010	0
101	20240112	182200	999386310	15010	15010	15010	15010	0
102	20240112	182100	999386310	15010	15010	15010	15010	0
103	20240112	182000	999386310	15010	15010	15010	15010	0
104	20240112	181900	999386310	15010	15010	15010	15010	0
105	20240112	181800	999386310	15010	15010	15010	15010	0
106	20240112	181700	999386310	15010	15010	15010	15010	0
107	20240112	181600	999386310	15010	15010	15010	15010	0
108	20240112	181500	999386310	15010	15010	15010	15010	0
109	20240112	181400	999386310	15010	15010	15010	15010	0
110	20240112	181300	999386310	15010	15010	15010	15010	0
111	20240112	181200	999386310	15010	15010	15010	15010	0
112	20240112	181100	999386310	15010	15010	15010	15010	0
113	20240112	181000	999386310	15010	15010	15010	15010	0
114	20240112	180900	999386310	15010	15010	15010	15010	0
115	20240112	180800	999386310	15010	15010	15010	15010	0
116	20240112	180700	999386310	15010	15010	15010	15010	0
117	20240112	180600	999386310	15010	15010	15010	15010	0
118	20240112	180500	999386310	15010	15010	15010	15010	0
119	20240112	180400	999386310	15010	15010	15010	15010	0
120	20240112	180300	999386310	15010	15010	15010	15010	0
121	20240112	180200	999386310	15010	15010	15010	15010	0
122	20240112	180100	999386310	15010	15010	15010	15010	1019
123	20240112	180000	999386310	15010	15010	15010	15010	0
124	20240112	175900	999386310	15010	15010	15010	15010	0
125	20240112	175800	999386310	15010	15010	15010	15010	0
126	20240112	175700	999386310	15010	15010	15010	15010	0
127	20240112	175600	999386310	15010	15010	15010	15010	0
128	20240112	175500	999386310	15010	15010	15010	15010	0
129	20240112	175400	999386310	15010	15010	15010	15010	0
130	20240112	175300	999386310	15010	15010	15010	15010	0
131	20240112	175200	999386310	15010	15010	15010	15010	0
132	20240112	175100	999386310	15010	15010	15010	15010	0
133	20240112	175000	999386310	15010	15010	15010	15010	0
134	20240112	174900	999386310	15010	15010	15010	15010	0
135	20240112	174800	999386310	15010	15010	15010	15010	0
136	20240112	174700	999386310	15010	15010	15010	15010	0
137	20240112	174600	999386310	15010	15010	15010	15010	0
138	20240112	174500	999386310	15010	15010	15010	15010	0
139	20240112	174400	999386310	15010	15010	15010	15010	0
140	20240112	174300	999386310	15010	15010	15010	15010	0
141	20240112	174200	999386310	15010	15010	15010	15010	0
142	20240112	174100	999386310	15010	15010	15010	15010	0
143	20240112	174000	999386310	15010	15010	15010	15010	0
144	20240112	173900	999386310	15010	15010	15010	15010	0
145	20240112	173800	999386310	15010	15010	15010	15010	0
146	20240112	173700	999386310	15010	15010	15010	15010	0
147	20240112	173600	999386310	15010	15010	15010	15010	0
148	20240112	173500	999386310	15010	15010	15010	15010	0
149	20240112	173400	999386310	15010	15010	15010	15010	0
150	20240112	173300	999386310	15010	15010	15010	15010	0
151	20240112	173200	999386310	15010	15010	15010	15010	0
152	20240112	173100	999386310	15010	15010	15010	15010	1019
153	20240112	173000	999386310	15010	15010	15010	15010	0
154	20240112	172900	999386310	15010	15010	15010	15010	0
155	20240112	172800	999386310	15010	15010	15010	15010	0
156	20240112	172700	999386310	15010	15010	15010	15010	0
157	20240112	172600	999386310	15010	15010	15010	15010	0
158	20240112	172500	999386310	15010	15010	15010	15010	0
159	20240112	172400	999386310	15010	15010	15010	15010	0
160	20240112	172300	999386310	15010	15010	15010	15010	0
161	20240112	172200	999386310	15010	15010	15010	15010	0
162	20240112	172100	999386310	15010	15010	15010	15010	0
163	20240112	172000	999386310	15010	15010	15010	15010	0
164	20240112	171900	999386310	15010	15010	15010	15010	0
165	20240112	171800	999386310	15010	15010	15010	15010	0
166	20240112	171700	999386310	15010	15010	15010	15010	0
167	20240112	171600	999386310	15010	15010	15010	15010	0
168	20240112	171500	999386310	15010	15010	15010	15010	0
169	20240112	171400	999386310	15010	15010	15010	15010	0
170	20240112	171300	999386310	15010	15010	15010	15010	0
171	20240112	171200	999386310	15010	15010	15010	15010	0
172	20240112	171100	999386310	15010	15010	15010	15010	0
173	20240112	171000	999386310	15010	15010	15010	15010	0
174	20240112	170900	999386310	15010	15010	15010	15010	0
175	20240112	170800	999386310	15010	15010	15010	15010	0
176	20240112	170700	999386310	15010	15010	15010	15010	0
177	20240112	170600	999386310	15010	15010	15010	15010	0
178	20240112	170500	999386310	15010	15010	15010	15010	0
179	20240112	170400	999386310	15010	15010	15010	15010	0
180	20240112	170300	999386310	15010	15010	15010	15010	0
181	20240112	170200	999386310	15010	15010	15010	15010	0
182	20240112	170100	999386310	15010	15010	15010	15010	1019
183	20240112	170000	999386310	15010	15010	15010	15010	0
184	20240112	165900	999386310	15010	15010	15010	15010	0
185	20240112	165800	999386310	15010	15010	15010	15010	0
186	20240112	165700	999386310	15010	15010	15010	15010	0
187	20240112	165600	999386310	15010	15010	15010	15010	0
188	20240112	165500	999386310	15010	15010	15010	15010	0
189	20240112	165400	999386310	15010	15010	15010	15010	0
190	20240112	165300	999386310	15010	15010	15010	15010	0
191	20240112	165200	999386310	15010	15010	15010	15010	0
192	20240112	165100	999386310	15010	15010	15010	15010	0
193	20240112	165000	999386310	15010	15010	15010	15010	0
194	20240112	164900	999386310	15010	15010	15010	15010	0
195	20240112	164800	999386310	15010	15010	15010	15010	0
196	20240112	164700	999386310	15010	15010	15010	15010	0
197	20240112	164600	999386310	15010	15010	15010	15010	0
198	20240112	164500	999386310	15010	15010	15010	15010	0
199	20240112	164400	999386310	15010	15010	15010	15010	0
200	20240112	164300	999386310	15010	15010	15010	15010	0
201	20240112	164200	999386310	15010	15010	15010	15010	0
202	20240112	164100	999386310	15010	15010	15010	15010	0
203	20240112	164000	999386310	15010	15010	15010	15010	0
204	20240112	163900	999386310	15010	15010	15010	15010	0
205	20240112	163800	999386310	15010	15010	15010	15010	0
206	20240112	163700	999386310	15010	15010	15010	15010	0
207	20240112	163600	999386310	15010	15010	15010	15010	0
208	20240112	163500	999386310	15010	15010	15010	15010	0
209	20240112	163400	999386310	15010	15010	15010	15010	0
210	20240112	163300	999386310	15010	15010	15010	15010	0
211	20240112	163200	999386310	15010	15010	15010	15010	0
212	20240112	163100	999386310	15010	15010	15010	15010	1019
213	20240112	163000	999386310	15010	15010	15010	15010	0
214	20240112	162900	999386310	15010	15010	15010	15010	0
215	20240112	162800	999386310	15010	15010	15010	15010	0
216	20240112	162700	999386310	15010	15010	15010	15010	0
217	20240112	162600	999386310	15010	15010	15010	15010	0
218	20240112	162500	999386310	15010	15010	15010	15010	0
219	20240112	162400	999386310	15010	15010	15010	15010	0
220	20240112	162300	999386310	15010	15010	15010	15010	0
221	20240112	162200	999386310	15010	15010	15010	15010	0
222	20240112	162100	999386310	15010	15010	15010	15010	0
223	20240112	162000	999386310	15010	15010	15010	15010	0
224	20240112	161900	999386310	15010	15010	15010	15010	0
225	20240112	161800	999386310	15010	15010	15010	15010	0
226	20240112	161700	999386310	15010	15010	15010	15010	0
227	20240112	161600	999386310	15010	15010	15010	15010	0
228	20240112	161500	999386310	15010	15010	15010	15010	0
229	20240112	161400	999386310	15010	15010	15010	15010	0
230	20240112	161300	999386310	15010	15010	15010	15010	0
231	20240112	161200	999386310	15010	15010	15010	15010	0
232	20240112	161100	999386310	15010	15010	15010	15010	0
233	20240112	161000	999386310	15010	15010	15010	15010	0
234	20240112	160900	999386310	15010	15010	15010	15010	0
235	20240112	160800	999386310	15010	15010	15010	15010	0
236	20240112	160700	999386310	15010	15010	15010	15010	0
237	20240112	160600	999386310	15010	15010	15010	15010	0
238	20240112	160500	999386310	15010	15010	15010	15010	0
239	20240112	160400	999386310	15010	15010	15010	15010	0
240	20240112	160300	999386310	15010	15010	15010	15010	0
241	20240112	160200	999386310	15010	15010	15010	15010	0
242	20240112	160100	999386310	15010	15010	15010	15010	1019
243	20240112	160000	999386310	15010	15010	15010	15010	0
244	20240112	155900	999386310	15010	15010	15010	15010	0
245	20240112	155800	999386310	15010	15010	15010	15010	0
246	20240112	155700	999386310	15010	15010	15010	15010	0
247	20240112	155600	999386310	15010	15010	15010	15010	0
248	20240112	155500	999386310	15010	15010	15010	15010	0
249	20240112	155400	999386310	15010	15010	15010	15010	0
250	20240112	155300	999386310	15010	15010	15010	15010	0
251	20240112	155200	999386310	15010	15010	15010	15010	0
252	20240112	155100	999386310	15010	15010	15010	15010	0
253	20240112	155000	999386310	15010	15010	15010	15010	0
254	20240112	154900	999386310	15010	15010	15010	15010	0
255	20240112	154800	999386310	15010	15010	15010	15010	0
256	20240112	154700	999386310	15010	15010	15010	15010	0
257	20240112	154600	999386310	15010	15010	15010	15010	0
258	20240112	154500	999386310	15010	15010	15010	15010	0
259	20240112	154400	999386310	15010	15010	15010	15010	0
260	20240112	154300	999386310	15010	15010	15010	15010	0
261	20240112	154200	999386310	15010	15010	15010	15010	0
262	20240112	154100	999386310	15010	15010	15010	15010	0
263	20240112	154000	999386310	15010	15010	15010	15010	0
264	20240112	153900	999386310	15010	15010	15010	15010	0
265	20240112	153800	999386310	15010	15010	15010	15010	0
266	20240112	153700	999386310	15010	15010	15010	15010	0
267	20240112	153600	999386310	15010	15010	15010	15010	0
268	20240112	153500	999386310	15010	15010	15010	15010	0
269	20240112	153400	999386310	15010	15010	15010	15010	0
270	20240112	153300	999386310	15010	15010	15010	15010	0
271	20240112	153200	999386310	15010	15010	15010	15010	0
272	20240112	153100	999386310	15010	15010	15010	15010	1019
273	20240112	153000	999386310	15010	15010	15010	15010	1019
274	20240112	152900	984091120	15020	15020	15020	15020	0
275	20240112	152800	984091120	15020	15020	15020	15020	0
276	20240112	152700	984091120	15020	15020	15020	15020	0
277	20240112	152600	984091120	15020	15020	15020	15020	0
278	20240112	152500	984091120	15020	15020	15020	15020	0
279	20240112	152400	984091120	15020	15020	15020	15020	0
280	20240112	152300	984091120	15020	15020	15020	15020	0
281	20240112	152200	984091120	15020	15020	15020	15020	0
282	20240112	152100	984091120	15020	15020	15020	15020	0
283	20240112	152000	984091120	15020	15020	15020	15020	0
284	20240112	151900	984091120	15020	15010	15020	15000	721
285	20240112	151800	973266970	15010	15010	15020	15000	1612
286	20240112	151700	949070840	15020	15020	15020	15020	0
287	20240112	151600	949070840	15020	15020	15020	15020	0
288	20240112	151500	949070840	15020	15020	15020	15020	3
289	20240112	151400	949025780	15020	15020	15020	15020	20
290	20240112	151300	948725380	15020	15020	15020	15020	0
291	20240112	151200	948725380	15020	15020	15020	15020	11
292	20240112	151100	948560160	15020	15020	15020	15020	17
293	20240112	151000	948304820	15020	15020	15020	15020	265
294	20240112	150900	944324520	15020	15020	15020	15020	1
295	20240112	150800	944309500	15010	15020	15020	15010	40
296	20240112	150700	943709080	15010	15010	15010	15010	0
297	20240112	150600	943709080	15010	15010	15010	15010	0
298	20240112	150500	943709080	15010	15010	15010	15010	0
299	20240112	150400	943709080	15010	15020	15020	15010	3
300	20240112	150300	943664030	15010	15010	15010	15010	0
301	20240112	150200	943664030	15010	15010	15010	15010	0
302	20240112	150100	943664030	15010	15010	15010	15010	46
303	20240112	150000	942973570	15010	15010	15010	15010	0
304	20240112	145900	942973570	15010	15010	15010	15010	0
305	20240112	145800	942973570	15010	15060	15060	15010	57
306	20240112	145700	942115770	15020	15020	15020	15020	1
307	20240112	145600	942100750	15010	15010	15010	15010	168
308	20240112	145500	939579070	15020	15020	15020	15020	13
309	20240112	145400	939383810	15020	15020	15020	15020	12
310	20240112	145300	939203570	15020	15020	15020	15020	196
311	20240112	145200	936259650	15020	15030	15030	15020	19
312	20240112	145100	935974260	15050	15020	15050	15020	432
313	20240112	145000	929485560	15050	15050	15050	15050	2
314	20240112	144900	929455460	15020	15050	15050	15020	5
315	20240112	144800	929380330	15060	15060	15060	15060	0
316	20240112	144700	929380330	15060	15050	15060	15050	18
317	20240112	144600	929109400	15050	15050	15050	15050	4
318	20240112	144500	929049200	15050	15050	15050	15050	1
319	20240112	144400	929034150	15030	15030	15030	15030	0
320	20240112	144300	929034150	15030	15030	15030	15030	3
321	20240112	144200	928989060	15030	15030	15030	15030	0
322	20240112	144100	928989060	15030	15020	15030	15020	97
323	20240112	144000	927531900	15010	15010	15010	15010	71
324	20240112	143900	926466190	15010	15010	15010	15010	0
325	20240112	143800	926466190	15010	15010	15010	15010	30
326	20240112	143700	926015890	15010	15010	15010	15010	0
327	20240112	143600	926015890	15010	15010	15010	15010	21
328	20240112	143500	925700680	15020	15020	15030	15020	178
329	20240112	143400	923026950	15020	15020	15020	15020	0
330	20240112	143300	923026950	15020	15020	15020	15020	12
331	20240112	143200	922846710	15020	15020	15020	15020	27
332	20240112	143100	922441170	15020	15020	15020	15020	5
333	20240112	143000	922366070	15010	15020	15020	15010	21
334	20240112	142900	922050850	15020	15020	15020	15020	0
335	20240112	142800	922050850	15020	15020	15020	15020	53
336	20240112	142700	921254790	15020	15020	15020	15020	10
337	20240112	142600	921104590	15020	15020	15020	15020	0
338	20240112	142500	921104590	15020	15010	15020	15010	132
339	20240112	142400	919122710	15010	15010	15010	15010	1
340	20240112	142300	919107700	15010	15010	15010	15010	0
341	20240112	142200	919107700	15010	15010	15010	15010	211
342	20240112	142100	915940590	15000	15000	15000	15000	0
343	20240112	142000	915940590	15000	15000	15000	15000	36
344	20240112	141900	915400590	15000	15000	15000	15000	34
345	20240112	141800	914890590	15010	15010	15010	15010	3
346	20240112	141700	914845560	15010	15010	15010	15010	2
347	20240112	141600	914815540	15010	15010	15010	15010	35
348	20240112	141500	914290190	15010	15010	15010	15010	6
349	20240112	141400	914200130	15010	15000	15010	15000	184
350	20240112	141300	911440050	15000	15000	15000	15000	340
351	20240112	141200	906340050	15020	15020	15020	15020	0
352	20240112	141100	906340050	15020	15020	15020	15020	26
353	20240112	141000	905949530	15000	15000	15000	15000	703
354	20240112	140900	895404530	15000	15000	15000	15000	3
355	20240112	140800	895359530	15000	15000	15000	15000	100
356	20240112	140700	893859530	14990	14990	14990	14990	1
357	20240112	140600	893844540	14990	14990	14990	14990	0
358	20240112	140500	893844540	14990	14990	14990	14990	34
359	20240112	140400	893334880	14990	14990	14990	14990	0
360	20240112	140300	893334880	14990	14990	14990	14990	0
361	20240112	140200	893334880	14990	14990	14990	14990	0
362	20240112	140100	893334880	14990	14990	14990	14990	4
363	20240112	140000	893274920	15000	14990	15000	14990	11
364	20240112	135900	893109980	14990	14990	14990	14990	15
365	20240112	135800	892885130	14990	14990	14990	14990	0
366	20240112	135700	892885130	14990	14990	14990	14990	0
367	20240112	135600	892885130	14990	14990	14990	14990	0
368	20240112	135500	892885130	14990	14990	14990	14990	1
369	20240112	135400	892870140	14990	15000	15000	14990	620
370	20240112	135300	883575930	14990	14990	14990	14990	51
371	20240112	135200	882811440	14990	14990	14990	14990	0
372	20240112	135100	882811440	14990	14990	14990	14990	32
373	20240112	135000	882331760	15000	15000	15000	15000	3
374	20240112	134900	882286760	14990	14990	14990	14990	56
375	20240112	134800	881447320	14990	14990	14990	14990	0
376	20240112	134700	881447320	14990	15000	15000	14990	57
377	20240112	134600	880592780	15000	15000	15000	15000	441
378	20240112	134500	873977780	15010	15010	15010	15010	22
379	20240112	134400	873647560	15010	15000	15010	15000	120
380	20240112	134300	871846500	15000	15000	15000	15000	104
381	20240112	134200	870286500	15000	15000	15000	15000	3
382	20240112	134100	870241500	14990	14990	14990	14990	1
383	20240112	134000	870226510	14990	14990	14990	14990	0
384	20240112	133900	870226510	14990	14990	14990	14990	51
385	20240112	133800	869462020	14990	14990	14990	14990	35
386	20240112	133700	868937370	15000	15000	15000	15000	6
387	20240112	133600	868847370	15010	15010	15010	15010	1
388	20240112	133500	868832360	15010	15010	15010	15010	1
389	20240112	133400	868817350	15010	15010	15010	15010	0
390	20240112	133300	868817350	15010	15000	15010	15000	359
391	20240112	133200	863429760	14990	15000	15000	14990	734
392	20240112	133100	852419830	15000	15000	15000	15000	0
393	20240112	133000	852419830	15000	15000	15000	15000	543
394	20240112	132900	844274830	15010	15010	15010	15010	403
395	20240112	132800	838225800	15010	15010	15010	15010	0
396	20240112	132700	838225800	15010	15010	15010	15010	0
397	20240112	132600	838225800	15010	15010	15010	15010	0
398	20240112	132500	838225800	15010	15010	15010	15010	488
399	20240112	132400	830900920	15000	15030	15030	15000	1448
400	20240112	132300	809162150	15030	15030	15030	15030	25
401	20240112	132200	808786400	15030	15030	15030	15030	0
402	20240112	132100	808786400	15030	15030	15030	15030	162
403	20240112	132000	806351540	15030	15030	15030	15030	268
404	20240112	131900	802323500	15050	15050	15050	15050	1140
405	20240112	131800	785166500	15050	15050	15050	15050	0
406	20240112	131700	785166500	15050	15050	15050	15050	6
407	20240112	131600	785076200	15050	15050	15050	15050	0
408	20240112	131500	785076200	15050	15080	15080	15050	500
409	20240112	131400	777541680	15080	15080	15080	15080	0
410	20240112	131300	777541680	15080	15080	15080	15080	0
411	20240112	131200	777541680	15080	15080	15080	15080	0
412	20240112	131100	777541680	15080	15080	15080	15080	0
413	20240112	131000	777541680	15080	15090	15090	15080	107
414	20240112	130900	775927950	15100	15100	15100	15100	0
415	20240112	130800	775927950	15100	15100	15100	15100	0
416	20240112	130700	775927950	15100	15100	15100	15100	0
417	20240112	130600	775927950	15100	15100	15100	15100	7
418	20240112	130500	775822250	15100	15100	15100	15100	0
419	20240112	130400	775822250	15100	15100	15100	15100	6
420	20240112	130300	775731650	15090	15090	15090	15090	0
421	20240112	130200	775731650	15090	15090	15090	15090	0
422	20240112	130100	775731650	15090	15090	15090	15090	33
423	20240112	130000	775233680	15090	15090	15090	15090	14
424	20240112	125900	775022420	15090	15090	15090	15090	0
425	20240112	125800	775022420	15090	15090	15090	15090	0
426	20240112	125700	775022420	15090	15090	15090	15090	0
427	20240112	125600	775022420	15090	15090	15090	15090	42
428	20240112	125500	774388640	15100	15100	15100	15100	0
429	20240112	125400	774388640	15100	15100	15100	15100	7
430	20240112	125300	774282940	15100	15100	15100	15100	0
431	20240112	125200	774282940	15100	15100	15100	15100	0
432	20240112	125100	774282940	15100	15100	15100	15100	89
433	20240112	125000	772939040	15110	15100	15110	15100	501
434	20240112	124900	765372590	15100	15100	15100	15100	0
435	20240112	124800	765372590	15100	15100	15100	15100	10
436	20240112	124700	765221590	15100	15100	15100	15100	0
437	20240112	124600	765221590	15100	15100	15100	15100	138
438	20240112	124500	763137790	15110	15110	15110	15110	36
439	20240112	124400	762593830	15110	15100	15110	15100	37
440	20240112	124300	762035070	15110	15110	15110	15110	20
441	20240112	124200	761732870	15100	15110	15110	15100	378
442	20240112	124100	756023510	15110	15110	15110	15110	143
443	20240112	124000	753862780	15110	15110	15110	15110	32
444	20240112	123900	753379260	15120	15120	15120	15120	251
445	20240112	123800	749584140	15130	15130	15130	15130	20
446	20240112	123700	749281540	15130	15130	15130	15130	192
447	20240112	123600	746376580	15130	15150	15150	15130	78
448	20240112	123500	745195170	15150	15150	15150	15150	0
449	20240112	123400	745195170	15150	15190	15190	15150	524
450	20240112	123300	737253870	15200	15200	15200	15200	37
451	20240112	123200	736691470	15200	15200	15200	15200	0
452	20240112	123100	736691470	15200	15200	15200	15200	0
453	20240112	123000	736691470	15200	15200	15200	15200	32
454	20240112	122900	736205070	15200	15220	15220	15200	831
455	20240112	122800	723573140	15220	15220	15220	15220	0
456	20240112	122700	723573140	15220	15220	15220	15220	32
457	20240112	122600	723086100	15210	15210	15210	15210	0
458	20240112	122500	723086100	15210	15210	15210	15210	0
459	20240112	122400	723086100	15210	15210	15210	15210	0
460	20240112	122300	723086100	15210	15210	15210	15210	0
461	20240112	122200	723086100	15210	15210	15210	15210	0
462	20240112	122100	723086100	15210	15220	15220	15210	88
463	20240112	122000	721747080	15230	15230	15230	15230	1
464	20240112	121900	721731850	15230	15230	15230	15230	5
465	20240112	121800	721655700	15230	15230	15230	15230	134
466	20240112	121700	719614880	15220	15220	15220	15220	0
467	20240112	121600	719614880	15220	15220	15220	15220	0
468	20240112	121500	719614880	15220	15220	15220	15220	3
469	20240112	121400	719569220	15230	15230	15230	15230	1
470	20240112	121300	719553990	15220	15220	15220	15220	0
471	20240112	121200	719553990	15220	15220	15220	15220	158
472	20240112	121100	717149230	15220	15220	15220	15220	3
473	20240112	121000	717103570	15220	15240	15240	15220	986
474	20240112	120900	702090950	15240	15250	15250	15240	208
475	20240112	120800	698920970	15260	15250	15260	15250	419
476	20240112	120700	692531070	15250	15250	15250	15250	20
477	20240112	120600	692226070	15240	15260	15270	15240	973
478	20240112	120500	677378030	15260	15260	15260	15260	0
479	20240112	120400	677378030	15260	15260	15260	15260	0
480	20240112	120300	677378030	15260	15270	15270	15260	80
481	20240112	120200	676157060	15270	15270	15270	15270	0
482	20240112	120100	676157060	15270	15280	15280	15270	224
483	20240112	120000	672736080	15280	15280	15280	15280	10
484	20240112	115900	672583280	15280	15280	15280	15280	36
485	20240112	115800	672033200	15280	15280	15280	15280	247
486	20240112	115700	668259040	15270	15270	15270	15270	0
487	20240112	115600	668259040	15270	15270	15270	15270	11
488	20240112	115500	668091070	15250	15250	15250	15250	1
489	20240112	115400	668075820	15250	15250	15250	15250	40
490	20240112	115300	667465820	15270	15270	15270	15270	0
491	20240112	115200	667465820	15270	15270	15270	15270	0
492	20240112	115100	667465820	15270	15270	15270	15270	148
493	20240112	115000	665205860	15260	15260	15260	15260	11
494	20240112	114900	665038000	15260	15260	15260	15260	26
495	20240112	114800	664641240	15260	15260	15260	15260	0
496	20240112	114700	664641240	15260	15260	15260	15260	0
497	20240112	114600	664641240	15260	15260	15260	15260	0
498	20240112	114500	664641240	15260	15260	15260	15260	50
499	20240112	114400	663878240	15260	15260	15260	15260	0
500	20240112	114300	663878240	15260	15270	15270	15260	106
501	20240112	114200	662259660	15270	15270	15270	15270	40
502	20240112	114100	661648860	15260	15260	15270	15260	23
503	20240112	114000	661297860	15270	15270	15270	15270	12
504	20240112	113900	661114620	15230	15230	15230	15230	46
505	20240112	113800	660414040	15250	15250	15250	15250	184
506	20240112	113700	657608040	15220	15260	15260	15220	376
507	20240112	113600	651878480	15270	15270	15270	15270	6
508	20240112	113500	651786860	15260	15260	15260	15260	37
509	20240112	113400	651222240	15260	15260	15260	15260	1
510	20240112	113300	651206980	15280	15280	15280	15280	0
511	20240112	113200	651206980	15280	15280	15280	15280	0
512	20240112	113100	651206980	15280	15280	15280	15280	0
513	20240112	113000	651206980	15280	15280	15280	15280	23
514	20240112	112900	650855540	15280	15280	15280	15280	0
515	20240112	112800	650855540	15280	15280	15280	15280	26
516	20240112	112700	650458260	15280	15300	15300	15280	81
517	20240112	112600	649220170	15320	15330	15330	15320	381
518	20240112	112500	643383240	15320	15320	15320	15320	254
519	20240112	112400	639491960	15320	15300	15320	15300	303
520	20240112	112300	634852000	15330	15330	15330	15330	1
521	20240112	112200	634836670	15330	15310	15330	15310	258
522	20240112	112100	630883260	15300	15280	15300	15280	130
523	20240112	112000	628895670	15290	15290	15290	15290	0
524	20240112	111900	628895670	15290	15310	15310	15290	400
525	20240112	111800	622776770	15320	15290	15320	15290	1093
526	20240112	111700	606053700	15290	15290	15290	15290	157
527	20240112	111600	603653170	15290	15260	15290	15260	57
528	20240112	111500	602782680	15240	15240	15240	15240	0
529	20240112	111400	602782680	15240	15250	15280	15240	1355
530	20240112	111300	582104400	15240	15240	15240	15240	378
531	20240112	111200	576343680	15240	15240	15240	15240	0
532	20240112	111100	576343680	15240	15240	15240	15240	0
533	20240112	111000	576343680	15240	15240	15240	15240	0
534	20240112	110900	576343680	15240	15240	15240	15240	22
535	20240112	110800	576008400	15240	15240	15240	15240	0
536	20240112	110700	576008400	15240	15240	15240	15240	44
537	20240112	110600	575337840	15240	15220	15240	15220	37
538	20240112	110500	574774680	15240	15240	15240	15240	32
539	20240112	110400	574287000	15240	15240	15240	15240	51
540	20240112	110300	573509760	15220	15220	15220	15220	0
541	20240112	110200	573509760	15220	15220	15220	15220	90
542	20240112	110100	572139960	15240	15240	15240	15240	120
543	20240112	110000	570311160	15240	15240	15240	15240	161
544	20240112	105900	567857520	15240	15230	15240	15230	65
545	20240112	105800	566867430	15220	15190	15240	15190	1166
546	20240112	105700	549125800	15180	15160	15180	15160	350
547	20240112	105600	543813900	15150	15150	15150	15150	121
548	20240112	105500	541980750	15150	15140	15150	15140	24
549	20240112	105400	541617250	15140	15140	15140	15140	4
550	20240112	105300	541556690	15140	15140	15140	15140	8
551	20240112	105200	541435570	15140	15140	15140	15140	42
552	20240112	105100	540799690	15130	15130	15130	15130	0
553	20240112	105000	540799690	15130	15130	15130	15130	22
554	20240112	104900	540466830	15140	15140	15140	15140	1
555	20240112	104800	540451690	15140	15140	15140	15140	0
556	20240112	104700	540451690	15140	15140	15140	15140	0
557	20240112	104600	540451690	15140	15140	15140	15140	0
558	20240112	104500	540451690	15140	15140	15140	15140	0
559	20240112	104400	540451690	15140	15150	15150	15140	318
560	20240112	104300	535634150	15140	15140	15140	15140	521
561	20240112	104200	527746210	15130	15130	15130	15130	128
562	20240112	104100	525809570	15120	15120	15120	15120	10
563	20240112	104000	525658370	15140	15140	15140	15140	0
564	20240112	103900	525658370	15140	15140	15140	15140	0
565	20240112	103800	525658370	15140	15100	15170	15090	1104
566	20240112	103700	508943110	15060	15060	15060	15060	0
567	20240112	103600	508943110	15060	15060	15060	15060	0
568	20240112	103500	508943110	15060	15060	15060	15060	0
569	20240112	103400	508943110	15060	15060	15060	15060	31
570	20240112	103300	508476250	15060	15060	15060	15060	0
571	20240112	103200	508476250	15060	15060	15060	15060	0
572	20240112	103100	508476250	15060	15060	15060	15060	6
573	20240112	103000	508385890	15060	15060	15060	15060	0
574	20240112	102900	508385890	15060	15060	15060	15060	0
575	20240112	102800	508385890	15060	15060	15060	15060	0
576	20240112	102700	508385890	15060	15060	15060	15060	0
577	20240112	102600	508385890	15060	15060	15060	15060	1
578	20240112	102500	508370830	15070	15070	15090	15070	227
579	20240112	102400	504948000	15070	15070	15070	15070	0
580	20240112	102300	504948000	15070	15020	15070	15020	58
581	20240112	102200	504075200	15020	15070	15070	15000	3598
582	20240112	102100	450071470	15070	15070	15070	15070	0
583	20240112	102000	450071470	15070	15070	15070	15070	13
584	20240112	101900	449875560	15000	15050	15050	15000	1497
585	20240112	101800	427397070	15050	15050	15050	15050	0
586	20240112	101700	427397070	15050	15050	15050	15050	0
587	20240112	101600	427397070	15050	15050	15050	15050	0
588	20240112	101500	427397070	15050	15050	15050	15050	0
589	20240112	101400	427397070	15050	15050	15050	15050	0
590	20240112	101300	427397070	15050	15050	15050	15050	300
591	20240112	101200	422882070	15090	15090	15090	15090	0
592	20240112	101100	422882070	15090	15090	15090	15090	0
593	20240112	101000	422882070	15090	15100	15100	15090	284
594	20240112	100900	418593690	15090	15090	15090	15090	0
595	20240112	100800	418593690	15090	15020	15090	15020	546
596	20240112	100700	410375010	15020	15020	15020	15010	141
597	20240112	100600	408257810	15010	15010	15010	15010	0
598	20240112	100500	408257810	15010	15030	15030	15010	907
599	20240112	100400	394625820	15030	15030	15030	15030	1208
600	20240112	100300	376469580	15050	15050	15050	15050	0
601	20240112	100200	376469580	15050	15050	15050	15050	0
602	20240112	100100	376469580	15050	15050	15050	15050	3
603	20240112	100000	376424430	15050	15050	15050	15050	0
604	20240112	095900	376424430	15050	15050	15050	15050	0
605	20240112	095800	376424430	15050	15050	15050	15050	0
606	20240112	095700	376424430	15050	15050	15050	15050	0
607	20240112	095600	376424430	15050	15050	15050	15050	0
608	20240112	095500	376424430	15050	15050	15050	15050	0
609	20240112	095400	376424430	15050	15050	15050	15050	0
610	20240112	095300	376424430	15050	15050	15050	15050	26
611	20240112	095200	376033130	15100	15040	15100	15040	34
612	20240112	095100	375520370	15040	15030	15040	15030	209
613	20240112	095000	372379010	15000	15010	15010	15000	842
614	20240112	094900	359741150	15010	15010	15010	15010	37
615	20240112	094800	359185780	15010	15020	15020	15010	24
616	20240112	094700	358825310	15020	15010	15020	15010	92
617	20240112	094600	357443500	15020	15020	15020	15020	15
618	20240112	094500	357218200	15020	15020	15020	15020	86
619	20240112	094400	355926480	15010	15010	15010	15010	15
620	20240112	094300	355701330	15010	15010	15010	15010	7
621	20240112	094200	355596260	15010	15010	15020	15010	209
622	20240112	094100	352459150	15000	15000	15000	15000	0
623	20240112	094000	352459150	15000	15010	15010	15000	5
624	20240112	093900	352384140	15010	15000	15010	15000	141
625	20240112	093800	350269130	15000	15000	15040	15000	7209
626	20240112	093700	242110300	15000	15000	15000	15000	1225
627	20240112	093600	223735300	15000	15000	15000	15000	102
628	20240112	093500	222205300	15000	15000	15000	15000	102
629	20240112	093400	220675300	15020	15010	15020	15000	2686
630	20240112	093300	180371140	15010	15010	15010	15010	100
631	20240112	093200	178870140	15010	15020	15020	15010	13
632	20240112	093100	178674960	15010	15010	15010	15010	80
633	20240112	093000	177474160	15020	15010	15020	15010	106
634	20240112	092900	175882150	15010	15030	15040	15010	310
635	20240112	092800	171226570	15040	15030	15040	15030	35
636	20240112	092700	170700240	15050	15030	15050	15010	617
637	20240112	092600	161434410	15040	15040	15040	15040	199
638	20240112	092500	158441450	15040	15060	15060	15040	16
639	20240112	092400	158200730	15060	15060	15060	15060	2
640	20240112	092300	158170610	15090	15120	15120	15090	1116
641	20240112	092200	141298270	15120	15130	15130	15120	185
642	20240112	092100	138500670	15120	15160	15160	15120	1196
643	20240112	092000	120405800	15180	15210	15210	15180	51
644	20240112	091900	119631140	15210	15230	15230	15210	34
645	20240112	091800	119113400	15220	15240	15240	15220	176
646	20240112	091700	116432590	15240	15250	15250	15240	254
647	20240112	091600	112559150	15250	15230	15250	15230	260
648	20240112	091500	108596560	15230	15150	15230	15150	751
649	20240112	091400	97176110	15120	15120	15120	15120	0
650	20240112	091300	97176110	15120	15120	15120	15120	0
651	20240112	091200	97176110	15120	15120	15120	15120	23
652	20240112	091100	96828350	15120	15140	15160	15120	411
653	20240112	091000	90611830	15140	15120	15140	15120	958
654	20240112	090900	76119050	15120	15200	15200	15120	2144
655	20240112	090800	43664940	15230	15230	15230	15230	0
656	20240112	090700	43664940	15230	15130	15230	15130	828
657	20240112	090600	31094370	15170	15130	15180	15130	479
658	20240112	090500	23830690	15180	15110	15180	15110	1111
659	20240112	090400	7030710	15110	15110	15110	15110	0
660	20240112	090300	7030710	15110	15110	15110	15110	0
661	20240112	090200	7030710	15110	15110	15110	15110	0
662	20240112	090100	7030710	15110	15120	15120	15110	14
663	20240112	090000	6819120	15120	15120	15120	15120	451