KissMeData/045100/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192800	914752120	15560	15560	15560	15560	514
3	20240115	192700	914752120	15560	15560	15560	15560	0
4	20240115	192600	914752120	15560	15560	15560	15560	0
5	20240115	192500	914752120	15560	15560	15560	15560	0
6	20240115	192400	914752120	15560	15560	15560	15560	0
7	20240115	192300	914752120	15560	15560	15560	15560	0
8	20240115	192200	914752120	15560	15560	15560	15560	0
9	20240115	192100	914752120	15560	15560	15560	15560	0
10	20240115	192000	914752120	15560	15560	15560	15560	0
11	20240115	191900	914752120	15560	15560	15560	15560	0
12	20240115	191800	914752120	15560	15560	15560	15560	0
13	20240115	191700	914752120	15560	15560	15560	15560	0
14	20240115	191600	914752120	15560	15560	15560	15560	0
15	20240115	191500	914752120	15560	15560	15560	15560	0
16	20240115	191400	914752120	15560	15560	15560	15560	0
17	20240115	191300	914752120	15560	15560	15560	15560	0
18	20240115	191200	914752120	15560	15560	15560	15560	0
19	20240115	191100	914752120	15560	15560	15560	15560	0
20	20240115	191000	914752120	15560	15560	15560	15560	0
21	20240115	190900	914752120	15560	15560	15560	15560	0
22	20240115	190800	914752120	15560	15560	15560	15560	0
23	20240115	190700	914752120	15560	15560	15560	15560	0
24	20240115	190600	914752120	15560	15560	15560	15560	0
25	20240115	190500	914752120	15560	15560	15560	15560	0
26	20240115	190400	914752120	15560	15560	15560	15560	0
27	20240115	190300	914752120	15560	15560	15560	15560	0
28	20240115	190200	914752120	15560	15560	15560	15560	0
29	20240115	190100	914752120	15560	15560	15560	15560	0
30	20240115	190000	914752120	15560	15560	15560	15560	0
31	20240115	185900	914752120	15560	15560	15560	15560	0
32	20240115	185800	914752120	15560	15560	15560	15560	514
33	20240115	185700	914752120	15560	15560	15560	15560	0
34	20240115	185600	914752120	15560	15560	15560	15560	0
35	20240115	185500	914752120	15560	15560	15560	15560	0
36	20240115	185400	914752120	15560	15560	15560	15560	0
37	20240115	185300	914752120	15560	15560	15560	15560	0
38	20240115	185200	914752120	15560	15560	15560	15560	0
39	20240115	185100	914752120	15560	15560	15560	15560	0
40	20240115	185000	914752120	15560	15560	15560	15560	0
41	20240115	184900	914752120	15560	15560	15560	15560	0
42	20240115	184800	914752120	15560	15560	15560	15560	0
43	20240115	184700	914752120	15560	15560	15560	15560	0
44	20240115	184600	914752120	15560	15560	15560	15560	0
45	20240115	184500	914752120	15560	15560	15560	15560	0
46	20240115	184400	914752120	15560	15560	15560	15560	0
47	20240115	184300	914752120	15560	15560	15560	15560	0
48	20240115	184200	914752120	15560	15560	15560	15560	0
49	20240115	184100	914752120	15560	15560	15560	15560	0
50	20240115	184000	914752120	15560	15560	15560	15560	0
51	20240115	183900	914752120	15560	15560	15560	15560	0
52	20240115	183800	914752120	15560	15560	15560	15560	0
53	20240115	183700	914752120	15560	15560	15560	15560	0
54	20240115	183600	914752120	15560	15560	15560	15560	0
55	20240115	183500	914752120	15560	15560	15560	15560	0
56	20240115	183400	914752120	15560	15560	15560	15560	0
57	20240115	183300	914752120	15560	15560	15560	15560	0
58	20240115	183200	914752120	15560	15560	15560	15560	0
59	20240115	183100	914752120	15560	15560	15560	15560	0
60	20240115	183000	914752120	15560	15560	15560	15560	0
61	20240115	182900	914752120	15560	15560	15560	15560	0
62	20240115	182800	914752120	15560	15560	15560	15560	514
63	20240115	182700	914752120	15560	15560	15560	15560	0
64	20240115	182600	914752120	15560	15560	15560	15560	0
65	20240115	182500	914752120	15560	15560	15560	15560	0
66	20240115	182400	914752120	15560	15560	15560	15560	0
67	20240115	182300	914752120	15560	15560	15560	15560	0
68	20240115	182200	914752120	15560	15560	15560	15560	0
69	20240115	182100	914752120	15560	15560	15560	15560	0
70	20240115	182000	914752120	15560	15560	15560	15560	0
71	20240115	181900	914752120	15560	15560	15560	15560	0
72	20240115	181800	914752120	15560	15560	15560	15560	0
73	20240115	181700	914752120	15560	15560	15560	15560	0
74	20240115	181600	914752120	15560	15560	15560	15560	0
75	20240115	181500	914752120	15560	15560	15560	15560	0
76	20240115	181400	914752120	15560	15560	15560	15560	0
77	20240115	181300	914752120	15560	15560	15560	15560	0
78	20240115	181200	914752120	15560	15560	15560	15560	0
79	20240115	181100	914752120	15560	15560	15560	15560	0
80	20240115	181000	914752120	15560	15560	15560	15560	0
81	20240115	180900	914752120	15560	15560	15560	15560	0
82	20240115	180800	914752120	15560	15560	15560	15560	0
83	20240115	180700	914752120	15560	15560	15560	15560	0
84	20240115	180600	914752120	15560	15560	15560	15560	0
85	20240115	180500	914752120	15560	15560	15560	15560	0
86	20240115	180400	914752120	15560	15560	15560	15560	0
87	20240115	180300	914752120	15560	15560	15560	15560	0
88	20240115	180200	914752120	15560	15560	15560	15560	0
89	20240115	180100	914752120	15560	15560	15560	15560	0
90	20240115	180000	914752120	15560	15560	15560	15560	0
91	20240115	175900	914752120	15560	15560	15560	15560	0
92	20240115	175800	914752120	15560	15560	15560	15560	514
93	20240115	175700	914752120	15560	15560	15560	15560	0
94	20240115	175600	914752120	15560	15560	15560	15560	0
95	20240115	175500	914752120	15560	15560	15560	15560	0
96	20240115	175400	914752120	15560	15560	15560	15560	0
97	20240115	175300	914752120	15560	15560	15560	15560	0
98	20240115	175200	914752120	15560	15560	15560	15560	0
99	20240115	175100	914752120	15560	15560	15560	15560	0
100	20240115	175000	914752120	15560	15560	15560	15560	0
101	20240115	174900	914752120	15560	15560	15560	15560	0
102	20240115	174800	914752120	15560	15560	15560	15560	0
103	20240115	174700	914752120	15560	15560	15560	15560	0
104	20240115	174600	914752120	15560	15560	15560	15560	0
105	20240115	174500	914752120	15560	15560	15560	15560	0
106	20240115	174400	914752120	15560	15560	15560	15560	0
107	20240115	174300	914752120	15560	15560	15560	15560	0
108	20240115	174200	914752120	15560	15560	15560	15560	0
109	20240115	174100	914752120	15560	15560	15560	15560	0
110	20240115	174000	914752120	15560	15560	15560	15560	0
111	20240115	173900	914752120	15560	15560	15560	15560	0
112	20240115	173800	914752120	15560	15560	15560	15560	0
113	20240115	173700	914752120	15560	15560	15560	15560	0
114	20240115	173600	914752120	15560	15560	15560	15560	0
115	20240115	173500	914752120	15560	15560	15560	15560	0
116	20240115	173400	914752120	15560	15560	15560	15560	0
117	20240115	173300	914752120	15560	15560	15560	15560	0
118	20240115	173200	914752120	15560	15560	15560	15560	0
119	20240115	173100	914752120	15560	15560	15560	15560	0
120	20240115	173000	914752120	15560	15560	15560	15560	0
121	20240115	172900	914752120	15560	15560	15560	15560	0
122	20240115	172800	914752120	15560	15560	15560	15560	514
123	20240115	172700	914752120	15560	15560	15560	15560	0
124	20240115	172600	914752120	15560	15560	15560	15560	0
125	20240115	172500	914752120	15560	15560	15560	15560	0
126	20240115	172400	914752120	15560	15560	15560	15560	0
127	20240115	172300	914752120	15560	15560	15560	15560	0
128	20240115	172200	914752120	15560	15560	15560	15560	0
129	20240115	172100	914752120	15560	15560	15560	15560	0
130	20240115	172000	914752120	15560	15560	15560	15560	0
131	20240115	171900	914752120	15560	15560	15560	15560	0
132	20240115	171800	914752120	15560	15560	15560	15560	0
133	20240115	171700	914752120	15560	15560	15560	15560	0
134	20240115	171600	914752120	15560	15560	15560	15560	0
135	20240115	171500	914752120	15560	15560	15560	15560	0
136	20240115	171400	914752120	15560	15560	15560	15560	0
137	20240115	171300	914752120	15560	15560	15560	15560	0
138	20240115	171200	914752120	15560	15560	15560	15560	0
139	20240115	171100	914752120	15560	15560	15560	15560	0
140	20240115	171000	914752120	15560	15560	15560	15560	0
141	20240115	170900	914752120	15560	15560	15560	15560	0
142	20240115	170800	914752120	15560	15560	15560	15560	0
143	20240115	170700	914752120	15560	15560	15560	15560	0
144	20240115	170600	914752120	15560	15560	15560	15560	0
145	20240115	170500	914752120	15560	15560	15560	15560	0
146	20240115	170400	914752120	15560	15560	15560	15560	0
147	20240115	170300	914752120	15560	15560	15560	15560	0
148	20240115	170200	914752120	15560	15560	15560	15560	0
149	20240115	170100	914752120	15560	15560	15560	15560	0
150	20240115	170000	914752120	15560	15560	15560	15560	0
151	20240115	165900	914752120	15560	15560	15560	15560	0
152	20240115	165800	914752120	15560	15560	15560	15560	514
153	20240115	165700	914752120	15560	15560	15560	15560	0
154	20240115	165600	914752120	15560	15560	15560	15560	0
155	20240115	165500	914752120	15560	15560	15560	15560	0
156	20240115	165400	914752120	15560	15560	15560	15560	0
157	20240115	165300	914752120	15560	15560	15560	15560	0
158	20240115	165200	914752120	15560	15560	15560	15560	0
159	20240115	165100	914752120	15560	15560	15560	15560	0
160	20240115	165000	914752120	15560	15560	15560	15560	0
161	20240115	164900	914752120	15560	15560	15560	15560	0
162	20240115	164800	914752120	15560	15560	15560	15560	0
163	20240115	164700	914752120	15560	15560	15560	15560	0
164	20240115	164600	914752120	15560	15560	15560	15560	0
165	20240115	164500	914752120	15560	15560	15560	15560	0
166	20240115	164400	914752120	15560	15560	15560	15560	0
167	20240115	164300	914752120	15560	15560	15560	15560	0
168	20240115	164200	914752120	15560	15560	15560	15560	0
169	20240115	164100	914752120	15560	15560	15560	15560	0
170	20240115	164000	914752120	15560	15560	15560	15560	0
171	20240115	163900	914752120	15560	15560	15560	15560	0
172	20240115	163800	914752120	15560	15560	15560	15560	0
173	20240115	163700	914752120	15560	15560	15560	15560	0
174	20240115	163600	914752120	15560	15560	15560	15560	0
175	20240115	163500	914752120	15560	15560	15560	15560	0
176	20240115	163400	914752120	15560	15560	15560	15560	0
177	20240115	163300	914752120	15560	15560	15560	15560	0
178	20240115	163200	914752120	15560	15560	15560	15560	0
179	20240115	163100	914752120	15560	15560	15560	15560	0
180	20240115	163000	914752120	15560	15560	15560	15560	0
181	20240115	162900	914752120	15560	15560	15560	15560	0
182	20240115	162800	914752120	15560	15560	15560	15560	514
183	20240115	162700	914752120	15560	15560	15560	15560	0
184	20240115	162600	914752120	15560	15560	15560	15560	0
185	20240115	162500	914752120	15560	15560	15560	15560	0
186	20240115	162400	914752120	15560	15560	15560	15560	0
187	20240115	162300	914752120	15560	15560	15560	15560	0
188	20240115	162200	914752120	15560	15560	15560	15560	0
189	20240115	162100	914752120	15560	15560	15560	15560	0
190	20240115	162000	914752120	15560	15560	15560	15560	0
191	20240115	161900	914752120	15560	15560	15560	15560	0
192	20240115	161800	914752120	15560	15560	15560	15560	0
193	20240115	161700	914752120	15560	15560	15560	15560	0
194	20240115	161600	914752120	15560	15560	15560	15560	0
195	20240115	161500	914752120	15560	15560	15560	15560	0
196	20240115	161400	914752120	15560	15560	15560	15560	0
197	20240115	161300	914752120	15560	15560	15560	15560	0
198	20240115	161200	914752120	15560	15560	15560	15560	0
199	20240115	161100	914752120	15560	15560	15560	15560	0
200	20240115	161000	914752120	15560	15560	15560	15560	0
201	20240115	160900	914752120	15560	15560	15560	15560	0
202	20240115	160800	914752120	15560	15560	15560	15560	0
203	20240115	160700	914752120	15560	15560	15560	15560	0
204	20240115	160600	914752120	15560	15560	15560	15560	0
205	20240115	160500	914752120	15560	15560	15560	15560	0
206	20240115	160400	914752120	15560	15560	15560	15560	0
207	20240115	160300	914752120	15560	15560	15560	15560	0
208	20240115	160200	914752120	15560	15560	15560	15560	0
209	20240115	160100	914752120	15560	15560	15560	15560	0
210	20240115	160000	914752120	15560	15560	15560	15560	0
211	20240115	155900	914752120	15560	15560	15560	15560	0
212	20240115	155800	914752120	15560	15560	15560	15560	514
213	20240115	155700	914752120	15560	15560	15560	15560	0
214	20240115	155600	914752120	15560	15560	15560	15560	0
215	20240115	155500	914752120	15560	15560	15560	15560	0
216	20240115	155400	914752120	15560	15560	15560	15560	0
217	20240115	155300	914752120	15560	15560	15560	15560	0
218	20240115	155200	914752120	15560	15560	15560	15560	0
219	20240115	155100	914752120	15560	15560	15560	15560	0
220	20240115	155000	914752120	15560	15560	15560	15560	0
221	20240115	154900	914752120	15560	15560	15560	15560	0
222	20240115	154800	914752120	15560	15560	15560	15560	0
223	20240115	154700	914752120	15560	15560	15560	15560	0
224	20240115	154600	914752120	15560	15560	15560	15560	0
225	20240115	154500	914752120	15560	15560	15560	15560	0
226	20240115	154400	914752120	15560	15560	15560	15560	0
227	20240115	154300	914752120	15560	15560	15560	15560	0
228	20240115	154200	914752120	15560	15560	15560	15560	0
229	20240115	154100	914752120	15560	15560	15560	15560	0
230	20240115	154000	914752120	15560	15560	15560	15560	0
231	20240115	153900	914752120	15560	15560	15560	15560	0
232	20240115	153800	914752120	15560	15560	15560	15560	0
233	20240115	153700	914752120	15560	15560	15560	15560	0
234	20240115	153600	914752120	15560	15560	15560	15560	0
235	20240115	153500	914752120	15560	15560	15560	15560	0
236	20240115	153400	914752120	15560	15560	15560	15560	0
237	20240115	153300	914752120	15560	15560	15560	15560	0
238	20240115	153200	914752120	15560	15560	15560	15560	0
239	20240115	153100	914752120	15560	15560	15560	15560	0
240	20240115	153000	914752120	15560	15560	15560	15560	514
241	20240115	152900	906754280	15560	15560	15560	15560	0
242	20240115	152800	906754280	15560	15560	15560	15560	0
243	20240115	152700	906754280	15560	15560	15560	15560	0
244	20240115	152600	906754280	15560	15560	15560	15560	0
245	20240115	152500	906754280	15560	15560	15560	15560	0
246	20240115	152400	906754280	15560	15560	15560	15560	0
247	20240115	152300	906754280	15560	15560	15560	15560	0
248	20240115	152200	906754280	15560	15560	15560	15560	0
249	20240115	152100	906754280	15560	15560	15560	15560	0
250	20240115	152000	906754280	15560	15560	15560	15560	0
251	20240115	151900	906754280	15560	15530	15560	15520	76
252	20240115	151800	905573440	15550	15550	15550	15550	0
253	20240115	151700	905573440	15550	15520	15550	15520	214
254	20240115	151600	902246100	15550	15540	15550	15530	529
255	20240115	151500	894028930	15530	15530	15530	15530	132
256	20240115	151400	891978970	15530	15530	15530	15530	0
257	20240115	151300	891978970	15530	15540	15540	15530	111
258	20240115	151200	890254730	15540	15540	15540	15530	726
259	20240115	151100	878974550	15530	15530	15530	15530	10
260	20240115	151000	878819250	15540	15550	15550	15540	103
261	20240115	150900	877218620	15550	15550	15550	15550	100
262	20240115	150800	875663620	15540	15540	15540	15540	101
263	20240115	150700	874094080	15550	15550	15550	15550	0
264	20240115	150600	874094080	15550	15550	15550	15550	0
265	20240115	150500	874094080	15550	15550	15550	15550	30
266	20240115	150400	873627580	15550	15530	15550	15530	252
267	20240115	150300	869710980	15550	15540	15550	15540	360
268	20240115	150200	864114580	15540	15530	15540	15530	105
269	20240115	150100	862482930	15520	15520	15520	15520	0
270	20240115	150000	862482930	15520	15520	15520	15520	95
271	20240115	145900	861008530	15520	15520	15520	15520	35
272	20240115	145800	860465330	15520	15520	15520	15520	100
273	20240115	145700	858913330	15520	15520	15520	15520	259
274	20240115	145600	854893650	15520	15530	15530	15510	4147
275	20240115	145500	790539570	15540	15540	15540	15540	0
276	20240115	145400	790539570	15540	15540	15540	15540	31
277	20240115	145300	790057830	15540	15540	15540	15540	0
278	20240115	145200	790057830	15540	15520	15540	15520	26
279	20240115	145100	789654190	15520	15520	15520	15520	0
280	20240115	145000	789654190	15520	15520	15520	15520	80
281	20240115	144900	788412590	15520	15520	15520	15520	0
282	20240115	144800	788412590	15520	15520	15520	15520	1
283	20240115	144700	788397070	15520	15520	15520	15520	20
284	20240115	144600	788086670	15530	15530	15530	15530	0
285	20240115	144500	788086670	15530	15530	15530	15530	0
286	20240115	144400	788086670	15530	15530	15530	15520	336
287	20240115	144300	782871590	15520	15530	15530	15520	506
288	20240115	144200	775015710	15540	15540	15540	15540	1
289	20240115	144100	775000170	15530	15530	15530	15530	281
290	20240115	144000	770636240	15530	15530	15530	15530	35
291	20240115	143900	770092690	15530	15530	15530	15530	142
292	20240115	143800	767887430	15530	15530	15530	15530	0
293	20240115	143700	767887430	15530	15530	15530	15530	0
294	20240115	143600	767887430	15530	15530	15530	15530	11
295	20240115	143500	767716600	15530	15530	15530	15530	0
296	20240115	143400	767716600	15530	15530	15530	15530	47
297	20240115	143300	766986690	15520	15520	15520	15520	38
298	20240115	143200	766396930	15520	15550	15550	15520	1988
299	20240115	143100	735538010	15550	15550	15550	15550	5
300	20240115	143000	735460260	15550	15550	15550	15550	340
301	20240115	142900	730173260	15530	15530	15530	15530	10
302	20240115	142800	730017960	15530	15550	15550	15530	53
303	20240115	142700	729194810	15550	15550	15550	15550	5
304	20240115	142600	729117060	15550	15550	15550	15550	60
305	20240115	142500	728184060	15530	15530	15530	15530	0
306	20240115	142400	728184060	15530	15530	15530	15530	0
307	20240115	142300	728184060	15530	15530	15530	15530	100
308	20240115	142200	726631060	15520	15520	15520	15520	0
309	20240115	142100	726631060	15520	15530	15530	15520	200
310	20240115	142000	723525990	15530	15540	15540	15530	269
311	20240115	141900	719348330	15550	15550	15550	15550	0
312	20240115	141800	719348330	15550	15550	15550	15550	0
313	20240115	141700	719348330	15550	15550	15550	15550	0
314	20240115	141600	719348330	15550	15550	15550	15550	1
315	20240115	141500	719332780	15560	15560	15560	15560	1
316	20240115	141400	719317220	15560	15540	15560	15530	3082
317	20240115	141300	671422000	15540	15540	15540	15540	0
318	20240115	141200	671422000	15540	15540	15540	15540	0
319	20240115	141100	671422000	15540	15540	15540	15540	0
320	20240115	141000	671422000	15540	15540	15540	15540	9
321	20240115	140900	671282140	15540	15540	15540	15540	201
322	20240115	140800	668158600	15530	15530	15530	15530	0
323	20240115	140700	668158600	15530	15540	15540	15530	201
324	20240115	140600	665035070	15560	15560	15560	15560	0
325	20240115	140500	665035070	15560	15550	15560	15550	24
326	20240115	140400	664661650	15550	15550	15550	15550	96
327	20240115	140300	663168850	15550	15550	15550	15550	1
328	20240115	140200	663153300	15550	15550	15550	15550	200
329	20240115	140100	660043300	15530	15550	15550	15530	700
330	20240115	140000	649165140	15550	15570	15570	15550	201
331	20240115	135900	646039570	15570	15560	15570	15560	101
332	20240115	135800	644468000	15550	15550	15550	15550	580
333	20240115	135700	635449000	15550	15550	15550	15550	0
334	20240115	135600	635449000	15550	15560	15560	15550	217
335	20240115	135500	632074280	15560	15560	15560	15560	50
336	20240115	135400	631296280	15560	15560	15560	15560	10
337	20240115	135300	631140680	15550	15550	15550	15550	20
338	20240115	135200	630829680	15550	15550	15550	15550	548
339	20240115	135100	622308280	15550	15550	15550	15550	0
340	20240115	135000	622308280	15550	15580	15580	15550	1514
341	20240115	134900	598760730	15580	15580	15580	15580	0
342	20240115	134800	598760730	15580	15580	15580	15580	0
343	20240115	134700	598760730	15580	15570	15590	15570	299
344	20240115	134600	594104900	15580	15580	15580	15580	100
345	20240115	134500	592546900	15580	15580	15580	15580	0
346	20240115	134400	592546900	15580	15580	15580	15580	0
347	20240115	134300	592546900	15580	15580	15580	15580	0
348	20240115	134200	592546900	15580	15580	15580	15580	248
349	20240115	134100	588683060	15590	15590	15590	15590	0
350	20240115	134000	588683060	15590	15590	15590	15590	315
351	20240115	133900	583772210	15590	15590	15590	15590	3
352	20240115	133800	583725440	15590	15590	15590	15590	1
353	20240115	133700	583709850	15590	15590	15590	15590	0
354	20240115	133600	583709850	15590	15590	15590	15590	0
355	20240115	133500	583709850	15590	15590	15590	15590	0
356	20240115	133400	583709850	15590	15600	15600	15590	43
357	20240115	133300	583039070	15590	15600	15600	15590	34
358	20240115	133200	582508760	15590	15590	15600	15590	221
359	20240115	133100	579063180	15600	15600	15600	15600	10
360	20240115	133000	578907180	15600	15600	15620	15600	403
361	20240115	132900	572620100	15600	15600	15600	15600	159
362	20240115	132800	570139700	15600	15600	15600	15600	14
363	20240115	132700	569921300	15620	15620	15620	15620	0
364	20240115	132600	569921300	15620	15620	15620	15620	34
365	20240115	132500	569390220	15590	15590	15590	15590	129
366	20240115	132400	567379110	15620	15620	15620	15620	1
367	20240115	132300	567363490	15620	15620	15620	15620	0
368	20240115	132200	567363490	15620	15620	15620	15620	22
369	20240115	132100	567019850	15590	15600	15600	15590	34
370	20240115	132000	566489780	15590	15590	15590	15590	7
371	20240115	131900	566380650	15590	15590	15590	15590	0
372	20240115	131800	566380650	15590	15590	15590	15590	0
373	20240115	131700	566380650	15590	15590	15590	15590	0
374	20240115	131600	566380650	15590	15590	15590	15590	0
375	20240115	131500	566380650	15590	15590	15590	15590	373
376	20240115	131400	560565580	15590	15610	15610	15590	657
377	20240115	131300	550321010	15610	15610	15610	15610	0
378	20240115	131200	550321010	15610	15610	15610	15610	19
379	20240115	131100	550024420	15610	15610	15610	15610	1
380	20240115	131000	550008810	15610	15610	15610	15610	0
381	20240115	130900	550008810	15610	15610	15610	15610	3
382	20240115	130800	549961980	15610	15610	15610	15610	3
383	20240115	130700	549915150	15600	15600	15600	15600	0
384	20240115	130600	549915150	15600	15600	15600	15600	131
385	20240115	130500	547871550	15610	15610	15610	15610	10
386	20240115	130400	547715450	15610	15610	15610	15610	0
387	20240115	130300	547715450	15610	15630	15630	15610	723
388	20240115	130200	536425290	15630	15630	15630	15630	4
389	20240115	130100	536362770	15630	15630	15630	15620	120
390	20240115	130000	534488170	15630	15630	15630	15630	18
391	20240115	125900	534206830	15630	15630	15630	15630	0
392	20240115	125800	534206830	15630	15630	15630	15630	0
393	20240115	125700	534206830	15630	15630	15630	15630	79
394	20240115	125600	532972060	15630	15630	15630	15630	0
395	20240115	125500	532972060	15630	15630	15630	15630	1
396	20240115	125400	532956430	15630	15640	15640	15630	465
397	20240115	125300	525687580	15640	15640	15640	15640	1
398	20240115	125200	525671940	15640	15640	15640	15640	0
399	20240115	125100	525671940	15640	15640	15640	15640	0
400	20240115	125000	525671940	15640	15640	15640	15640	0
401	20240115	124900	525671940	15640	15640	15640	15640	117
402	20240115	124800	523842060	15650	15650	15650	15650	5
403	20240115	124700	523763810	15650	15650	15650	15650	0
404	20240115	124600	523763810	15650	15660	15660	15650	108
405	20240115	124500	522073570	15660	15660	15660	15660	6
406	20240115	124400	521979610	15660	15670	15670	15660	71
407	20240115	124300	520867110	15660	15660	15660	15660	41
408	20240115	124200	520225050	15670	15670	15670	15670	0
409	20240115	124100	520225050	15670	15670	15670	15670	0
410	20240115	124000	520225050	15670	15670	15670	15670	20
411	20240115	123900	519911650	15650	15650	15650	15650	6
412	20240115	123800	519817750	15650	15660	15660	15650	82
413	20240115	123700	518534340	15680	15680	15680	15680	0
414	20240115	123600	518534340	15680	15680	15680	15680	0
415	20240115	123500	518534340	15680	15680	15680	15680	0
416	20240115	123400	518534340	15680	15670	15680	15670	79
417	20240115	123300	517295800	15650	15650	15650	15650	20
418	20240115	123200	516982800	15660	15680	15680	15660	8
419	20240115	123100	516857450	15680	15680	15680	15680	3
420	20240115	123000	516810410	15680	15680	15680	15680	5
421	20240115	122900	516732010	15680	15680	15680	15680	9
422	20240115	122800	516590890	15680	15670	15680	15670	95
423	20240115	122700	515101300	15630	15630	15630	15630	0
424	20240115	122600	515101300	15630	15630	15630	15630	0
425	20240115	122500	515101300	15630	15630	15630	15630	0
426	20240115	122400	515101300	15630	15630	15630	15630	5
427	20240115	122300	515023150	15680	15680	15680	15680	7
428	20240115	122200	514913390	15670	15640	15670	15640	181
429	20240115	122100	512078400	15650	15650	15650	15650	0
430	20240115	122000	512078400	15650	15650	15650	15650	1
431	20240115	121900	512062750	15680	15680	15680	15680	0
432	20240115	121800	512062750	15680	15670	15680	15670	89
433	20240115	121700	510668090	15670	15670	15670	15670	2
434	20240115	121600	510636750	15670	15670	15670	15670	0
435	20240115	121500	510636750	15670	15670	15670	15670	0
436	20240115	121400	510636750	15670	15670	15670	15670	0
437	20240115	121300	510636750	15670	15670	15670	15670	43
438	20240115	121200	509962940	15660	15660	15660	15660	0
439	20240115	121100	509962940	15660	15660	15660	15660	1
440	20240115	121000	509947280	15670	15670	15670	15670	316
441	20240115	120900	504995560	15670	15670	15670	15670	810
442	20240115	120800	492302860	15640	15650	15650	15640	60
443	20240115	120700	491364390	15620	15620	15620	15620	0
444	20240115	120600	491364390	15620	15620	15620	15620	0
445	20240115	120500	491364390	15620	15620	15620	15620	0
446	20240115	120400	491364390	15620	15620	15620	15620	0
447	20240115	120300	491364390	15620	15630	15630	15620	893
448	20240115	120200	477408170	15620	15620	15620	15620	0
449	20240115	120100	477408170	15620	15630	15630	15620	893
450	20240115	120000	463459370	15680	15680	15680	15680	0
451	20240115	115900	463459370	15680	15650	15680	15650	97
452	20240115	115800	461939760	15650	15650	15650	15650	4
453	20240115	115700	461877160	15620	15620	15620	15620	9
454	20240115	115600	461736580	15620	15620	15620	15620	9
455	20240115	115500	461596000	15620	15620	15620	15620	5
456	20240115	115400	461517900	15620	15620	15620	15620	5
457	20240115	115300	461439800	15680	15620	15680	15620	100
458	20240115	115200	459876630	15640	15630	15640	15630	54
459	20240115	115100	459032120	15630	15630	15640	15630	56
460	20240115	115000	458156350	15620	15620	15620	15620	59
461	20240115	114900	457234770	15620	15620	15620	15620	9
462	20240115	114800	457094190	15640	15640	15640	15640	15
463	20240115	114700	456859590	15640	15640	15640	15640	5
464	20240115	114600	456781390	15650	15620	15650	15620	9
465	20240115	114500	456640690	15620	15620	15620	15620	5
466	20240115	114400	456562590	15680	15610	15680	15610	35
467	20240115	114300	456014380	15610	15610	15610	15610	184
468	20240115	114200	453142140	15610	15610	15610	15610	9
469	20240115	114100	453001650	15610	15610	15610	15610	60
470	20240115	114000	452065050	15680	15630	15680	15630	52
471	20240115	113900	451249920	15610	15610	15610	15610	10
472	20240115	113800	451093820	15610	15610	15610	15610	6
473	20240115	113700	451000160	15610	15610	15610	15610	5
474	20240115	113600	450922110	15680	15610	15680	15610	61
475	20240115	113500	449967230	15610	15610	15610	15610	5
476	20240115	113400	449889180	15610	15610	15610	15610	10
477	20240115	113300	449733080	15660	15650	15660	15650	58
478	20240115	113200	448824840	15650	15610	15650	15610	7
479	20240115	113100	448715330	15610	15610	15610	15610	9
480	20240115	113000	448574840	15610	15610	15610	15610	11
481	20240115	112900	448403130	15610	15610	15610	15610	4
482	20240115	112800	448340690	15660	15630	15660	15630	70
483	20240115	112700	447244640	15610	15610	15610	15610	9
484	20240115	112600	447104150	15610	15610	15610	15610	5
485	20240115	112500	447026100	15610	15610	15610	15610	5
486	20240115	112400	446948050	15680	15600	15680	15600	171
487	20240115	112300	444267650	15600	15610	15610	15600	10
488	20240115	112200	444111630	15610	15610	15610	15610	9
489	20240115	112100	443971140	15670	15670	15670	15670	0
490	20240115	112000	443971140	15670	15610	15670	15610	76
491	20240115	111900	442780570	15610	15610	15610	15610	5
492	20240115	111800	442702520	15680	15680	15680	15680	0
493	20240115	111700	442702520	15680	15670	15680	15670	62
494	20240115	111600	441730700	15640	15640	15640	15640	0
495	20240115	111500	441730700	15640	15650	15650	15640	55
496	20240115	111400	440870370	15670	15670	15670	15670	0
497	20240115	111300	440870370	15670	15670	15670	15670	59
498	20240115	111200	439945840	15670	15670	15670	15670	0
499	20240115	111100	439945840	15670	15670	15670	15670	0
500	20240115	111000	439945840	15670	15670	15670	15670	0
501	20240115	110900	439945840	15670	15670	15670	15670	62
502	20240115	110800	438974300	15640	15640	15640	15640	50
503	20240115	110700	438192300	15670	15670	15670	15670	0
504	20240115	110600	438192300	15670	15670	15670	15670	0
505	20240115	110500	438192300	15670	15660	15670	15660	26
506	20240115	110400	437785080	15680	15680	15680	15680	0
507	20240115	110300	437785080	15680	15680	15680	15680	0
508	20240115	110200	437785080	15680	15680	15680	15680	0
509	20240115	110100	437785080	15680	15680	15680	15680	10
510	20240115	110000	437628280	15580	15570	15580	15570	191
511	20240115	105900	434652510	15570	15580	15580	15570	185
512	20240115	105800	431771560	15570	15570	15570	15570	0
513	20240115	105700	431771560	15570	15620	15620	15570	2150
514	20240115	105600	398258980	15640	15640	15640	15640	7
515	20240115	105500	398149500	15640	15640	15640	15640	0
516	20240115	105400	398149500	15640	15640	15640	15640	0
517	20240115	105300	398149500	15640	15640	15640	15640	114
518	20240115	105200	396366540	15640	15640	15640	15640	0
519	20240115	105100	396366540	15640	15640	15640	15640	0
520	20240115	105000	396366540	15640	15640	15640	15640	10
521	20240115	104900	396210140	15620	15620	15620	15620	30
522	20240115	104800	395741540	15620	15620	15620	15620	53
523	20240115	104700	394913680	15620	15620	15620	15620	0
524	20240115	104600	394913680	15620	15640	15640	15620	503
525	20240115	104500	387047530	15650	15640	15650	15640	31
526	20240115	104400	386562540	15700	15700	15700	15700	0
527	20240115	104300	386562540	15700	15710	15710	15700	41
528	20240115	104200	385918830	15710	15650	15710	15650	142
529	20240115	104100	383690290	15650	15670	15670	15650	79
530	20240115	104000	382453520	15670	15670	15670	15670	20
531	20240115	103900	382140120	15670	15660	15670	15650	591
532	20240115	103800	372886570	15670	15670	15670	15670	34
533	20240115	103700	372353790	15670	15670	15670	15670	3
534	20240115	103600	372306780	15670	15720	15730	15670	67
535	20240115	103500	371253590	15720	15720	15720	15720	7
536	20240115	103400	371143550	15730	15730	15730	15730	0
537	20240115	103300	371143550	15730	15680	15730	15680	108
538	20240115	103200	369448840	15680	15680	15680	15680	0
539	20240115	103100	369448840	15680	15700	15700	15680	225
540	20240115	103000	365918210	15730	15730	15730	15730	47
541	20240115	102900	365178900	15720	15720	15720	15720	7
542	20240115	102800	365068860	15730	15730	15730	15730	0
543	20240115	102700	365068860	15730	15730	15730	15730	0
544	20240115	102600	365068860	15730	15730	15730	15730	8
545	20240115	102500	364943020	15700	15730	15730	15700	69
546	20240115	102400	363859580	15730	15750	15750	15730	1129
547	20240115	102300	346089120	15760	15750	15760	15750	98
548	20240115	102200	344545390	15740	15740	15750	15740	131
549	20240115	102100	342483440	15740	15740	15740	15740	70
550	20240115	102000	341381640	15750	15740	15750	15740	90
551	20240115	101900	339964360	15740	15740	15740	15740	59
552	20240115	101800	339035700	15740	15740	15740	15740	0
553	20240115	101700	339035700	15740	15740	15740	15740	9
554	20240115	101600	338894040	15740	15740	15740	15740	189
555	20240115	101500	335919180	15750	15750	15750	15750	63
556	20240115	101400	334926930	15750	15750	15750	15750	100
557	20240115	101300	333351930	15750	15750	15750	15750	348
558	20240115	101200	327870930	15750	15760	15760	15750	251
559	20240115	101100	323917170	15760	15760	15760	15760	200
560	20240115	101000	320765170	15760	15760	15760	15760	184
561	20240115	100900	317865330	15770	15770	15780	15760	1311
562	20240115	100800	297195730	15770	15770	15770	15770	424
563	20240115	100700	290509250	15780	15780	15780	15780	173
564	20240115	100600	287779310	15780	15780	15780	15780	0
565	20240115	100500	287779310	15780	15770	15780	15770	327
566	20240115	100400	282620750	15770	15770	15770	15770	0
567	20240115	100300	282620750	15770	15770	15770	15770	0
568	20240115	100200	282620750	15770	15770	15770	15770	1
569	20240115	100100	282604980	15760	15760	15760	15760	74
570	20240115	100000	281438740	15760	15760	15760	15760	500
571	20240115	095900	273558740	15780	15780	15780	15780	100
572	20240115	095800	271980740	15780	15790	15790	15780	4
573	20240115	095700	271917590	15780	15770	15790	15770	777
574	20240115	095600	259657060	15770	15770	15770	15770	91
575	20240115	095500	258221990	15770	15770	15770	15770	273
576	20240115	095400	253916780	15780	15780	15780	15780	3
577	20240115	095300	253869440	15780	15730	15780	15730	1390
578	20240115	095200	231969270	15730	15730	15740	15730	289
579	20240115	095100	227423290	15730	15710	15730	15710	228
580	20240115	095000	223838090	15720	15730	15730	15720	18
581	20240115	094900	223555070	15730	15730	15730	15710	117
582	20240115	094800	221716650	15720	15730	15730	15720	316
583	20240115	094700	216746630	15720	15720	15720	15720	111
584	20240115	094600	215001710	15730	15720	15730	15720	284
585	20240115	094500	210535550	15720	15690	15720	15690	66
586	20240115	094400	209499680	15720	15690	15720	15690	1521
587	20240115	094300	185604980	15690	15690	15690	15690	2
588	20240115	094200	185573600	15700	15710	15710	15690	500
589	20240115	094100	177723940	15710	15670	15710	15670	2629
590	20240115	094000	136488750	15670	15610	15670	15610	49
591	20240115	093900	135723620	15610	15610	15650	15610	774
592	20240115	093800	123637110	15610	15610	15610	15580	298
593	20240115	093700	118988930	15590	15580	15590	15580	186
594	20240115	093600	116089370	15570	15570	15570	15570	10
595	20240115	093500	115933670	15570	15550	15570	15550	477
596	20240115	093400	108509020	15530	15530	15530	15530	0
597	20240115	093300	108509020	15530	15530	15530	15530	0
598	20240115	093200	108509020	15530	15530	15530	15530	0
599	20240115	093100	108509020	15530	15530	15530	15530	150
600	20240115	093000	106179520	15530	15530	15530	15530	100
601	20240115	092900	104626520	15530	15530	15530	15530	0
602	20240115	092800	104626520	15530	15530	15530	15530	200
603	20240115	092700	101520520	15530	15540	15540	15530	398
604	20240115	092600	95339560	15570	15570	15570	15570	2
605	20240115	092500	95308420	15550	15550	15550	15550	0
606	20240115	092400	95308420	15550	15550	15550	15550	0
607	20240115	092300	95308420	15550	15550	15550	15550	64
608	20240115	092200	94313220	15550	15530	15550	15520	117
609	20240115	092100	92494260	15510	15510	15510	15510	0
610	20240115	092000	92494260	15510	15520	15540	15510	223
611	20240115	091900	89032740	15510	15520	15520	15510	292
612	20240115	091800	84500950	15520	15530	15540	15520	124
613	20240115	091700	82576220	15530	15520	15530	15510	136
614	20240115	091600	80466180	15500	15500	15500	15500	0
615	20240115	091500	80466180	15500	15510	15530	15500	340
616	20240115	091400	75194090	15520	15520	15520	15520	150
617	20240115	091300	72866090	15520	15520	15520	15520	100
618	20240115	091200	71314090	15520	15520	15520	15520	1
619	20240115	091100	71298570	15580	15510	15580	15510	48
620	20240115	091000	70552180	15510	15500	15550	15500	17
621	20240115	090900	70288580	15500	15590	15590	15500	101
622	20240115	090800	68718580	15590	15590	15590	15590	31
623	20240115	090700	68235290	15490	15490	15500	15480	1175
624	20240115	090600	50042190	15490	15540	15610	15490	135
625	20240115	090500	47950870	15480	15540	15540	15480	340
626	20240115	090400	42681710	15550	15570	15580	15550	1834
627	20240115	090300	14143370	15570	15570	15570	15570	14
628	20240115	090200	13925390	15570	15580	15580	15570	186
629	20240115	090100	11029290	15580	15640	15640	15580	354
630	20240115	090000	5496610	15650	15570	15650	15570	353