KissMeData/082270/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195500	817152640	13600	13600	13600	13600	2296
3	20240117	195400	817152640	13600	13600	13600	13600	0
4	20240117	195300	817152640	13600	13600	13600	13600	0
5	20240117	195200	817152640	13600	13600	13600	13600	0
6	20240117	195100	817152640	13600	13600	13600	13600	0
7	20240117	195000	817152640	13600	13600	13600	13600	0
8	20240117	194900	817152640	13600	13600	13600	13600	0
9	20240117	194800	817152640	13600	13600	13600	13600	0
10	20240117	194700	817152640	13600	13600	13600	13600	0
11	20240117	194600	817152640	13600	13600	13600	13600	0
12	20240117	194500	817152640	13600	13600	13600	13600	0
13	20240117	194400	817152640	13600	13600	13600	13600	0
14	20240117	194300	817152640	13600	13600	13600	13600	0
15	20240117	194200	817152640	13600	13600	13600	13600	0
16	20240117	194100	817152640	13600	13600	13600	13600	0
17	20240117	194000	817152640	13600	13600	13600	13600	0
18	20240117	193900	817152640	13600	13600	13600	13600	0
19	20240117	193800	817152640	13600	13600	13600	13600	0
20	20240117	193700	817152640	13600	13600	13600	13600	0
21	20240117	193600	817152640	13600	13600	13600	13600	0
22	20240117	193500	817152640	13600	13600	13600	13600	0
23	20240117	193400	817152640	13600	13600	13600	13600	0
24	20240117	193300	817152640	13600	13600	13600	13600	0
25	20240117	193200	817152640	13600	13600	13600	13600	0
26	20240117	193100	817152640	13600	13600	13600	13600	0
27	20240117	193000	817152640	13600	13600	13600	13600	0
28	20240117	192900	817152640	13600	13600	13600	13600	0
29	20240117	192800	817152640	13600	13600	13600	13600	0
30	20240117	192700	817152640	13600	13600	13600	13600	0
31	20240117	192600	817152640	13600	13600	13600	13600	0
32	20240117	192500	817152640	13600	13600	13600	13600	2296
33	20240117	192400	817152640	13600	13600	13600	13600	0
34	20240117	192300	817152640	13600	13600	13600	13600	0
35	20240117	192200	817152640	13600	13600	13600	13600	0
36	20240117	192100	817152640	13600	13600	13600	13600	0
37	20240117	192000	817152640	13600	13600	13600	13600	0
38	20240117	191900	817152640	13600	13600	13600	13600	0
39	20240117	191800	817152640	13600	13600	13600	13600	0
40	20240117	191700	817152640	13600	13600	13600	13600	0
41	20240117	191600	817152640	13600	13600	13600	13600	0
42	20240117	191500	817152640	13600	13600	13600	13600	0
43	20240117	191400	817152640	13600	13600	13600	13600	0
44	20240117	191300	817152640	13600	13600	13600	13600	0
45	20240117	191200	817152640	13600	13600	13600	13600	0
46	20240117	191100	817152640	13600	13600	13600	13600	0
47	20240117	191000	817152640	13600	13600	13600	13600	0
48	20240117	190900	817152640	13600	13600	13600	13600	0
49	20240117	190800	817152640	13600	13600	13600	13600	0
50	20240117	190700	817152640	13600	13600	13600	13600	0
51	20240117	190600	817152640	13600	13600	13600	13600	0
52	20240117	190500	817152640	13600	13600	13600	13600	0
53	20240117	190400	817152640	13600	13600	13600	13600	0
54	20240117	190300	817152640	13600	13600	13600	13600	0
55	20240117	190200	817152640	13600	13600	13600	13600	0
56	20240117	190100	817152640	13600	13600	13600	13600	0
57	20240117	190000	817152640	13600	13600	13600	13600	0
58	20240117	185900	817152640	13600	13600	13600	13600	0
59	20240117	185800	817152640	13600	13600	13600	13600	0
60	20240117	185700	817152640	13600	13600	13600	13600	0
61	20240117	185600	817152640	13600	13600	13600	13600	0
62	20240117	185500	817152640	13600	13600	13600	13600	2296
63	20240117	185400	817152640	13600	13600	13600	13600	0
64	20240117	185300	817152640	13600	13600	13600	13600	0
65	20240117	185200	817152640	13600	13600	13600	13600	0
66	20240117	185100	817152640	13600	13600	13600	13600	0
67	20240117	185000	817152640	13600	13600	13600	13600	0
68	20240117	184900	817152640	13600	13600	13600	13600	0
69	20240117	184800	817152640	13600	13600	13600	13600	0
70	20240117	184700	817152640	13600	13600	13600	13600	0
71	20240117	184600	817152640	13600	13600	13600	13600	0
72	20240117	184500	817152640	13600	13600	13600	13600	0
73	20240117	184400	817152640	13600	13600	13600	13600	0
74	20240117	184300	817152640	13600	13600	13600	13600	0
75	20240117	184200	817152640	13600	13600	13600	13600	0
76	20240117	184100	817152640	13600	13600	13600	13600	0
77	20240117	184000	817152640	13600	13600	13600	13600	0
78	20240117	183900	817152640	13600	13600	13600	13600	0
79	20240117	183800	817152640	13600	13600	13600	13600	0
80	20240117	183700	817152640	13600	13600	13600	13600	0
81	20240117	183600	817152640	13600	13600	13600	13600	0
82	20240117	183500	817152640	13600	13600	13600	13600	0
83	20240117	183400	817152640	13600	13600	13600	13600	0
84	20240117	183300	817152640	13600	13600	13600	13600	0
85	20240117	183200	817152640	13600	13600	13600	13600	0
86	20240117	183100	817152640	13600	13600	13600	13600	0
87	20240117	183000	817152640	13600	13600	13600	13600	0
88	20240117	182900	817152640	13600	13600	13600	13600	0
89	20240117	182800	817152640	13600	13600	13600	13600	0
90	20240117	182700	817152640	13600	13600	13600	13600	0
91	20240117	182600	817152640	13600	13600	13600	13600	0
92	20240117	182500	817152640	13600	13600	13600	13600	2296
93	20240117	182400	817152640	13600	13600	13600	13600	0
94	20240117	182300	817152640	13600	13600	13600	13600	0
95	20240117	182200	817152640	13600	13600	13600	13600	0
96	20240117	182100	817152640	13600	13600	13600	13600	0
97	20240117	182000	817152640	13600	13600	13600	13600	0
98	20240117	181900	817152640	13600	13600	13600	13600	0
99	20240117	181800	817152640	13600	13600	13600	13600	0
100	20240117	181700	817152640	13600	13600	13600	13600	0
101	20240117	181600	817152640	13600	13600	13600	13600	0
102	20240117	181500	817152640	13600	13600	13600	13600	0
103	20240117	181400	817152640	13600	13600	13600	13600	0
104	20240117	181300	817152640	13600	13600	13600	13600	0
105	20240117	181200	817152640	13600	13600	13600	13600	0
106	20240117	181100	817152640	13600	13600	13600	13600	0
107	20240117	181000	817152640	13600	13600	13600	13600	0
108	20240117	180900	817152640	13600	13600	13600	13600	0
109	20240117	180800	817152640	13600	13600	13600	13600	0
110	20240117	180700	817152640	13600	13600	13600	13600	0
111	20240117	180600	817152640	13600	13600	13600	13600	0
112	20240117	180500	817152640	13600	13600	13600	13600	0
113	20240117	180400	817152640	13600	13600	13600	13600	0
114	20240117	180300	817152640	13600	13600	13600	13600	0
115	20240117	180200	817152640	13600	13600	13600	13600	0
116	20240117	180100	817152640	13600	13600	13600	13600	0
117	20240117	180000	817152640	13600	13600	13600	13600	0
118	20240117	175900	817152640	13600	13600	13600	13600	0
119	20240117	175800	817152640	13600	13600	13600	13600	0
120	20240117	175700	817152640	13600	13600	13600	13600	0
121	20240117	175600	817152640	13600	13600	13600	13600	0
122	20240117	175500	817152640	13600	13600	13600	13600	2296
123	20240117	175400	817152640	13600	13600	13600	13600	0
124	20240117	175300	817152640	13600	13600	13600	13600	0
125	20240117	175200	817152640	13600	13600	13600	13600	0
126	20240117	175100	817152640	13600	13600	13600	13600	0
127	20240117	175000	817152640	13600	13600	13600	13600	0
128	20240117	174900	817152640	13600	13600	13600	13600	0
129	20240117	174800	817152640	13600	13600	13600	13600	0
130	20240117	174700	817152640	13600	13600	13600	13600	0
131	20240117	174600	817152640	13600	13600	13600	13600	0
132	20240117	174500	817152640	13600	13600	13600	13600	0
133	20240117	174400	817152640	13600	13600	13600	13600	0
134	20240117	174300	817152640	13600	13600	13600	13600	0
135	20240117	174200	817152640	13600	13600	13600	13600	0
136	20240117	174100	817152640	13600	13600	13600	13600	0
137	20240117	174000	817152640	13600	13600	13600	13600	0
138	20240117	173900	817152640	13600	13600	13600	13600	0
139	20240117	173800	817152640	13600	13600	13600	13600	0
140	20240117	173700	817152640	13600	13600	13600	13600	0
141	20240117	173600	817152640	13600	13600	13600	13600	0
142	20240117	173500	817152640	13600	13600	13600	13600	0
143	20240117	173400	817152640	13600	13600	13600	13600	0
144	20240117	173300	817152640	13600	13600	13600	13600	0
145	20240117	173200	817152640	13600	13600	13600	13600	0
146	20240117	173100	817152640	13600	13600	13600	13600	0
147	20240117	173000	817152640	13600	13600	13600	13600	0
148	20240117	172900	817152640	13600	13600	13600	13600	0
149	20240117	172800	817152640	13600	13600	13600	13600	0
150	20240117	172700	817152640	13600	13600	13600	13600	0
151	20240117	172600	817152640	13600	13600	13600	13600	0
152	20240117	172500	817152640	13600	13600	13600	13600	2296
153	20240117	172400	817152640	13600	13600	13600	13600	0
154	20240117	172300	817152640	13600	13600	13600	13600	0
155	20240117	172200	817152640	13600	13600	13600	13600	0
156	20240117	172100	817152640	13600	13600	13600	13600	0
157	20240117	172000	817152640	13600	13600	13600	13600	0
158	20240117	171900	817152640	13600	13600	13600	13600	0
159	20240117	171800	817152640	13600	13600	13600	13600	0
160	20240117	171700	817152640	13600	13600	13600	13600	0
161	20240117	171600	817152640	13600	13600	13600	13600	0
162	20240117	171500	817152640	13600	13600	13600	13600	0
163	20240117	171400	817152640	13600	13600	13600	13600	0
164	20240117	171300	817152640	13600	13600	13600	13600	0
165	20240117	171200	817152640	13600	13600	13600	13600	0
166	20240117	171100	817152640	13600	13600	13600	13600	0
167	20240117	171000	817152640	13600	13600	13600	13600	0
168	20240117	170900	817152640	13600	13600	13600	13600	0
169	20240117	170800	817152640	13600	13600	13600	13600	0
170	20240117	170700	817152640	13600	13600	13600	13600	0
171	20240117	170600	817152640	13600	13600	13600	13600	0
172	20240117	170500	817152640	13600	13600	13600	13600	0
173	20240117	170400	817152640	13600	13600	13600	13600	0
174	20240117	170300	817152640	13600	13600	13600	13600	0
175	20240117	170200	817152640	13600	13600	13600	13600	0
176	20240117	170100	817152640	13600	13600	13600	13600	0
177	20240117	170000	817152640	13600	13600	13600	13600	0
178	20240117	165900	817152640	13600	13600	13600	13600	0
179	20240117	165800	817152640	13600	13600	13600	13600	0
180	20240117	165700	817152640	13600	13600	13600	13600	0
181	20240117	165600	817152640	13600	13600	13600	13600	0
182	20240117	165500	817152640	13600	13600	13600	13600	2296
183	20240117	165400	817152640	13600	13600	13600	13600	0
184	20240117	165300	817152640	13600	13600	13600	13600	0
185	20240117	165200	817152640	13600	13600	13600	13600	0
186	20240117	165100	817152640	13600	13600	13600	13600	0
187	20240117	165000	817152640	13600	13600	13600	13600	0
188	20240117	164900	817152640	13600	13600	13600	13600	0
189	20240117	164800	817152640	13600	13600	13600	13600	0
190	20240117	164700	817152640	13600	13600	13600	13600	0
191	20240117	164600	817152640	13600	13600	13600	13600	0
192	20240117	164500	817152640	13600	13600	13600	13600	0
193	20240117	164400	817152640	13600	13600	13600	13600	0
194	20240117	164300	817152640	13600	13600	13600	13600	0
195	20240117	164200	817152640	13600	13600	13600	13600	0
196	20240117	164100	817152640	13600	13600	13600	13600	0
197	20240117	164000	817152640	13600	13600	13600	13600	0
198	20240117	163900	817152640	13600	13600	13600	13600	0
199	20240117	163800	817152640	13600	13600	13600	13600	0
200	20240117	163700	817152640	13600	13600	13600	13600	0
201	20240117	163600	817152640	13600	13600	13600	13600	0
202	20240117	163500	817152640	13600	13600	13600	13600	0
203	20240117	163400	817152640	13600	13600	13600	13600	0
204	20240117	163300	817152640	13600	13600	13600	13600	0
205	20240117	163200	817152640	13600	13600	13600	13600	0
206	20240117	163100	817152640	13600	13600	13600	13600	0
207	20240117	163000	817152640	13600	13600	13600	13600	0
208	20240117	162900	817152640	13600	13600	13600	13600	0
209	20240117	162800	817152640	13600	13600	13600	13600	0
210	20240117	162700	817152640	13600	13600	13600	13600	0
211	20240117	162600	817152640	13600	13600	13600	13600	0
212	20240117	162500	817152640	13600	13600	13600	13600	2296
213	20240117	162400	817152640	13600	13600	13600	13600	0
214	20240117	162300	817152640	13600	13600	13600	13600	0
215	20240117	162200	817152640	13600	13600	13600	13600	0
216	20240117	162100	817152640	13600	13600	13600	13600	0
217	20240117	162000	817152640	13600	13600	13600	13600	0
218	20240117	161900	817152640	13600	13600	13600	13600	0
219	20240117	161800	817152640	13600	13600	13600	13600	0
220	20240117	161700	817152640	13600	13600	13600	13600	0
221	20240117	161600	817152640	13600	13600	13600	13600	0
222	20240117	161500	817152640	13600	13600	13600	13600	0
223	20240117	161400	817152640	13600	13600	13600	13600	0
224	20240117	161300	817152640	13600	13600	13600	13600	0
225	20240117	161200	817152640	13600	13600	13600	13600	0
226	20240117	161100	817152640	13600	13600	13600	13600	0
227	20240117	161000	817152640	13600	13600	13600	13600	0
228	20240117	160900	817152640	13600	13600	13600	13600	0
229	20240117	160800	817152640	13600	13600	13600	13600	0
230	20240117	160700	817152640	13600	13600	13600	13600	0
231	20240117	160600	817152640	13600	13600	13600	13600	0
232	20240117	160500	817152640	13600	13600	13600	13600	0
233	20240117	160400	817152640	13600	13600	13600	13600	0
234	20240117	160300	817152640	13600	13600	13600	13600	0
235	20240117	160200	817152640	13600	13600	13600	13600	0
236	20240117	160100	817152640	13600	13600	13600	13600	0
237	20240117	160000	817152640	13600	13600	13600	13600	0
238	20240117	155900	817152640	13600	13600	13600	13600	0
239	20240117	155800	817152640	13600	13600	13600	13600	0
240	20240117	155700	817152640	13600	13600	13600	13600	0
241	20240117	155600	817152640	13600	13600	13600	13600	0
242	20240117	155500	817152640	13600	13600	13600	13600	2296
243	20240117	155400	817152640	13600	13600	13600	13600	0
244	20240117	155300	817152640	13600	13600	13600	13600	0
245	20240117	155200	817152640	13600	13600	13600	13600	0
246	20240117	155100	817152640	13600	13600	13600	13600	0
247	20240117	155000	817152640	13600	13600	13600	13600	0
248	20240117	154900	817152640	13600	13600	13600	13600	0
249	20240117	154800	817152640	13600	13600	13600	13600	0
250	20240117	154700	817152640	13600	13600	13600	13600	0
251	20240117	154600	817152640	13600	13600	13600	13600	0
252	20240117	154500	817152640	13600	13600	13600	13600	0
253	20240117	154400	817152640	13600	13600	13600	13600	0
254	20240117	154300	817152640	13600	13600	13600	13600	0
255	20240117	154200	817152640	13600	13600	13600	13600	0
256	20240117	154100	817152640	13600	13600	13600	13600	0
257	20240117	154000	817152640	13600	13600	13600	13600	0
258	20240117	153900	817152640	13600	13600	13600	13600	0
259	20240117	153800	817152640	13600	13600	13600	13600	0
260	20240117	153700	817152640	13600	13600	13600	13600	0
261	20240117	153600	817152640	13600	13600	13600	13600	0
262	20240117	153500	817152640	13600	13600	13600	13600	0
263	20240117	153400	817152640	13600	13600	13600	13600	0
264	20240117	153300	817152640	13600	13600	13600	13600	0
265	20240117	153200	817152640	13600	13600	13600	13600	0
266	20240117	153100	817152640	13600	13600	13600	13600	0
267	20240117	153000	817152640	13600	13600	13600	13600	2296
268	20240117	152900	785927040	13600	13600	13600	13600	0
269	20240117	152800	785927040	13600	13600	13600	13600	0
270	20240117	152700	785927040	13600	13600	13600	13600	0
271	20240117	152600	785927040	13600	13600	13600	13600	0
272	20240117	152500	785927040	13600	13600	13600	13600	0
273	20240117	152400	785927040	13600	13600	13600	13600	0
274	20240117	152300	785927040	13600	13600	13600	13600	0
275	20240117	152200	785927040	13600	13600	13600	13600	0
276	20240117	152100	785927040	13600	13600	13600	13600	0
277	20240117	152000	785927040	13600	13600	13600	13600	0
278	20240117	151900	785927040	13600	13620	13620	13600	439
279	20240117	151800	779952600	13620	13470	13630	13470	87
280	20240117	151700	778770650	13630	13480	13640	13480	10377
281	20240117	151600	637351390	13480	13540	13540	13480	310
282	20240117	151500	633156190	13490	13520	13580	13490	926
283	20240117	151400	620635870	13460	13500	13500	13460	364
284	20240117	151300	615723070	13540	13540	13540	13540	7
285	20240117	151200	615628290	13470	13470	13470	13470	0
286	20240117	151100	615628290	13470	13470	13470	13470	0
287	20240117	151000	615628290	13470	13570	13570	13470	583
288	20240117	150900	607731960	13580	13580	13580	13580	0
289	20240117	150800	607731960	13580	13580	13580	13580	0
290	20240117	150700	607731960	13580	13580	13580	13580	12
291	20240117	150600	607569000	13600	13550	13600	13550	500
292	20240117	150500	600777650	13550	13480	13550	13480	1500
293	20240117	150400	580496740	13480	13480	13480	13480	0
294	20240117	150300	580496740	13480	13480	13480	13480	231
295	20240117	150200	577382860	13480	13480	13480	13480	330
296	20240117	150100	572934460	13460	13460	13460	13460	209
297	20240117	150000	570121320	13480	13440	13480	13440	468
298	20240117	145900	563822160	13450	13450	13450	13450	15
299	20240117	145800	563620410	13450	13440	13450	13440	50
300	20240117	145700	562948310	13440	13440	13440	13440	1
301	20240117	145600	562934870	13440	13470	13470	13440	631
302	20240117	145500	554447300	13460	13460	13460	13460	71
303	20240117	145400	553491640	13460	13450	13460	13450	186
304	20240117	145300	550988740	13450	13450	13450	13450	0
305	20240117	145200	550988740	13450	13450	13450	13450	2
306	20240117	145100	550961840	13530	13460	13530	13450	361
307	20240117	145000	546088900	13450	13450	13450	13450	0
308	20240117	144900	546088900	13450	13450	13450	13450	0
309	20240117	144800	546088900	13450	13450	13450	13450	66
310	20240117	144700	545201200	13450	13450	13450	13450	10
311	20240117	144600	545066700	13450	13450	13450	13450	66
312	20240117	144500	544179000	13450	13450	13450	13450	9
313	20240117	144400	544057950	13450	13450	13450	13450	0
314	20240117	144300	544057950	13450	13460	13460	13450	90
315	20240117	144200	542847240	13460	13460	13460	13460	14
316	20240117	144100	542658800	13460	13460	13460	13460	1
317	20240117	144000	542645340	13460	13460	13460	13460	2
318	20240117	143900	542618420	13470	13470	13470	13470	0
319	20240117	143800	542618420	13470	13470	13470	13470	0
320	20240117	143700	542618420	13470	13460	13600	13460	3002
321	20240117	143600	501882430	13480	13480	13480	13480	0
322	20240117	143500	501882430	13480	13480	13480	13480	21
323	20240117	143400	501599350	13460	13460	13460	13460	0
324	20240117	143300	501599350	13460	13460	13460	13460	0
325	20240117	143200	501599350	13460	13460	13460	13460	0
326	20240117	143100	501599350	13460	13460	13460	13460	0
327	20240117	143000	501599350	13460	13460	13460	13460	0
328	20240117	142900	501599350	13460	13460	13460	13460	0
329	20240117	142800	501599350	13460	13460	13460	13460	0
330	20240117	142700	501599350	13460	13490	13490	13460	94
331	20240117	142600	500332160	13440	13440	13440	13440	391
332	20240117	142500	495077120	13450	13420	13450	13420	113
333	20240117	142400	493560540	13410	13410	13410	13410	0
334	20240117	142300	493560540	13410	13410	13410	13410	0
335	20240117	142200	493560540	13410	13410	13410	13410	104
336	20240117	142100	492165900	13420	13420	13420	13420	1
337	20240117	142000	492152480	13410	13410	13410	13410	0
338	20240117	141900	492152480	13410	13410	13410	13410	3
339	20240117	141800	492112250	13410	13420	13420	13410	104
340	20240117	141700	490717570	13410	13410	13410	13410	0
341	20240117	141600	490717570	13410	13410	13410	13410	0
342	20240117	141500	490717570	13410	13410	13410	13410	0
343	20240117	141400	490717570	13410	13410	13410	13410	87
344	20240117	141300	489550900	13440	13440	13440	13440	0
345	20240117	141200	489550900	13440	13420	13440	13420	105
346	20240117	141100	488139720	13420	13420	13420	13420	0
347	20240117	141000	488139720	13420	13420	13420	13420	0
348	20240117	140900	488139720	13420	13420	13420	13420	69
349	20240117	140800	487213740	13410	13450	13450	13410	2075
350	20240117	140700	459307050	13480	13480	13480	13480	0
351	20240117	140600	459307050	13480	13480	13480	13480	0
352	20240117	140500	459307050	13480	13480	13480	13480	0
353	20240117	140400	459307050	13480	13480	13480	13480	0
354	20240117	140300	459307050	13480	13480	13480	13480	0
355	20240117	140200	459307050	13480	13480	13480	13480	0
356	20240117	140100	459307050	13480	13480	13480	13480	0
357	20240117	140000	459307050	13480	13480	13480	13480	0
358	20240117	135900	459307050	13480	13480	13480	13480	0
359	20240117	135800	459307050	13480	13480	13480	13480	0
360	20240117	135700	459307050	13480	13480	13480	13480	0
361	20240117	135600	459307050	13480	13390	13480	13390	2
362	20240117	135500	459280180	13380	13430	13430	13380	300
363	20240117	135400	455264100	13500	13500	13500	13500	3
364	20240117	135300	455223600	13510	13510	13510	13510	0
365	20240117	135200	455223600	13510	13510	13510	13510	0
366	20240117	135100	455223600	13510	13510	13510	13510	0
367	20240117	135000	455223600	13510	13510	13510	13510	0
368	20240117	134900	455223600	13510	13510	13510	13510	778
369	20240117	134800	444712820	13510	13470	13510	13470	405
370	20240117	134700	439251000	13470	13470	13470	13470	100
371	20240117	134600	437904000	13470	13470	13470	13470	440
372	20240117	134500	431977200	13480	13480	13480	13480	0
373	20240117	134400	431977200	13480	13480	13480	13480	0
374	20240117	134300	431977200	13480	13450	13480	13450	453
375	20240117	134200	425875400	13430	13420	13430	13420	191
376	20240117	134100	423311300	13400	13370	13400	13360	216
377	20240117	134000	420422890	13440	13440	13440	13440	0
378	20240117	133900	420422890	13440	13440	13440	13440	137
379	20240117	133800	418581610	13440	13440	13440	13410	456
380	20240117	133700	412458700	13450	13370	13450	13370	112
381	20240117	133600	410961080	13370	13370	13370	13370	1055
382	20240117	133500	396855730	13380	13380	13380	13380	0
383	20240117	133400	396855730	13380	13380	13380	13380	4
384	20240117	133300	396802210	13380	13380	13380	13380	0
385	20240117	133200	396802210	13380	13380	13380	13380	408
386	20240117	133100	391343170	13390	13390	13390	13390	0
387	20240117	133000	391343170	13390	13380	13390	13380	41
388	20240117	132900	390794580	13390	13390	13390	13390	0
389	20240117	132800	390794580	13390	13390	13390	13390	1
390	20240117	132700	390781190	13390	13390	13390	13390	8
391	20240117	132600	390674070	13380	13380	13380	13380	0
392	20240117	132500	390674070	13380	13380	13380	13380	0
393	20240117	132400	390674070	13380	13380	13380	13380	0
394	20240117	132300	390674070	13380	13380	13380	13380	0
395	20240117	132200	390674070	13380	13380	13380	13380	108
396	20240117	132100	389229030	13380	13380	13380	13380	0
397	20240117	132000	389229030	13380	13380	13430	13380	388
398	20240117	131900	384031210	13380	13380	13380	13380	10
399	20240117	131800	383897410	13370	13370	13370	13370	0
400	20240117	131700	383897410	13370	13370	13370	13370	0
401	20240117	131600	383897410	13370	13370	13370	13370	0
402	20240117	131500	383897410	13370	13370	13370	13370	2
403	20240117	131400	383870670	13370	13370	13370	13370	22
404	20240117	131300	383576530	13370	13370	13370	13370	0
405	20240117	131200	383576530	13370	13370	13370	13370	0
406	20240117	131100	383576530	13370	13370	13370	13370	3
407	20240117	131000	383536420	13380	13380	13380	13380	0
408	20240117	130900	383536420	13380	13380	13380	13380	10
409	20240117	130800	383402620	13380	13380	13380	13380	0
410	20240117	130700	383402620	13380	13380	13380	13380	55
411	20240117	130600	382666720	13380	13380	13380	13380	0
412	20240117	130500	382666720	13380	13380	13380	13380	0
413	20240117	130400	382666720	13380	13380	13380	13380	1
414	20240117	130300	382653340	13400	13400	13400	13400	0
415	20240117	130200	382653340	13400	13400	13400	13400	2
416	20240117	130100	382626540	13450	13450	13450	13450	0
417	20240117	130000	382626540	13450	13380	13450	13380	6
418	20240117	125900	382546170	13450	13400	13450	13400	2
419	20240117	125800	382519320	13430	13390	13430	13390	73
420	20240117	125700	381538990	13440	13390	13440	13390	129
421	20240117	125600	379805280	13440	13440	13440	13440	0
422	20240117	125500	379805280	13440	13440	13440	13440	0
423	20240117	125400	379805280	13440	13440	13440	13440	0
424	20240117	125300	379805280	13440	13400	13440	13400	124
425	20240117	125200	378138760	13370	13370	13370	13370	33
426	20240117	125100	377697550	13380	13380	13380	13380	0
427	20240117	125000	377697550	13380	13380	13380	13380	379
428	20240117	124900	372626530	13390	13390	13390	13390	38
429	20240117	124800	372117710	13410	13410	13410	13410	0
430	20240117	124700	372117710	13410	13410	13410	13410	0
431	20240117	124600	372117710	13410	13400	13410	13400	33
432	20240117	124500	371675470	13450	13410	13450	13410	2
433	20240117	124400	371648610	13400	13410	13410	13400	8
434	20240117	124300	371541340	13450	13390	13450	13390	293
435	20240117	124200	367607160	13400	13400	13400	13400	0
436	20240117	124100	367607160	13400	13400	13400	13400	0
437	20240117	124000	367607160	13400	13400	13400	13400	0
438	20240117	123900	367607160	13400	13400	13400	13400	0
439	20240117	123800	367607160	13400	13390	13400	13390	23
440	20240117	123700	367299160	13390	13390	13390	13390	1
441	20240117	123600	367285770	13410	13410	13410	13410	0
442	20240117	123500	367285770	13410	13410	13410	13410	0
443	20240117	123400	367285770	13410	13410	13410	13410	0
444	20240117	123300	367285770	13410	13410	13410	13410	0
445	20240117	123200	367285770	13410	13410	13410	13410	0
446	20240117	123100	367285770	13410	13410	13410	13410	0
447	20240117	123000	367285770	13410	13410	13410	13410	10
448	20240117	122900	367151670	13410	13410	13410	13410	0
449	20240117	122800	367151670	13410	13410	13410	13410	0
450	20240117	122700	367151670	13410	13410	13410	13410	29
451	20240117	122600	366762780	13380	13380	13380	13380	500
452	20240117	122500	360072780	13380	13380	13380	13380	0
453	20240117	122400	360072780	13380	13380	13380	13380	60
454	20240117	122300	359269980	13380	13380	13380	13380	0
455	20240117	122200	359269980	13380	13380	13380	13380	0
456	20240117	122100	359269980	13380	13390	13390	13380	201
457	20240117	122000	356579490	13380	13380	13380	13380	95
458	20240117	121900	355308390	13390	13390	13390	13390	10
459	20240117	121800	355174490	13400	13390	13400	13390	25
460	20240117	121700	354839690	13410	13410	13410	13410	1
461	20240117	121600	354826280	13380	13380	13380	13380	0
462	20240117	121500	354826280	13380	13380	13380	13380	0
463	20240117	121400	354826280	13380	13380	13380	13380	0
464	20240117	121300	354826280	13380	13380	13380	13380	30
465	20240117	121200	354424880	13380	13380	13380	13380	0
466	20240117	121100	354424880	13380	13380	13380	13380	0
467	20240117	121000	354424880	13380	13380	13380	13380	0
468	20240117	120900	354424880	13380	13380	13380	13380	0
469	20240117	120800	354424880	13380	13390	13390	13380	239
470	20240117	120700	351225230	13390	13390	13390	13390	362
471	20240117	120600	346378050	13390	13390	13390	13390	0
472	20240117	120500	346378050	13390	13390	13390	13390	75
473	20240117	120400	345373800	13390	13380	13390	13380	69
474	20240117	120300	344450560	13390	13390	13390	13390	20
475	20240117	120200	344182760	13390	13390	13390	13390	2
476	20240117	120100	344155980	13390	13390	13390	13390	28
477	20240117	120000	343781060	13390	13390	13390	13390	0
478	20240117	115900	343781060	13390	13390	13390	13390	0
479	20240117	115800	343781060	13390	13390	13390	13390	0
480	20240117	115700	343781060	13390	13390	13390	13390	0
481	20240117	115600	343781060	13390	13390	13390	13390	0
482	20240117	115500	343781060	13390	13390	13390	13390	1
483	20240117	115400	343767670	13410	13410	13410	13410	0
484	20240117	115300	343767670	13410	13410	13410	13410	0
485	20240117	115200	343767670	13410	13410	13410	13410	4
486	20240117	115100	343714030	13410	13410	13410	13410	1
487	20240117	115000	343700620	13410	13410	13410	13410	67
488	20240117	114900	342802150	13410	13410	13410	13410	0
489	20240117	114800	342802150	13410	13410	13410	13410	0
490	20240117	114700	342802150	13410	13410	13410	13410	0
491	20240117	114600	342802150	13410	13410	13410	13410	0
492	20240117	114500	342802150	13410	13410	13410	13410	29
493	20240117	114400	342413260	13450	13450	13450	13450	1
494	20240117	114300	342399810	13450	13390	13450	13390	400
495	20240117	114200	337032980	13390	13390	13390	13390	1
496	20240117	114100	337019590	13380	13380	13380	13380	0
497	20240117	114000	337019590	13380	13380	13380	13380	100
498	20240117	113900	335681590	13390	13390	13390	13390	1
499	20240117	113800	335668200	13380	13380	13380	13380	0
500	20240117	113700	335668200	13380	13380	13380	13380	25
501	20240117	113600	335333700	13380	13380	13380	13380	0
502	20240117	113500	335333700	13380	13380	13380	13380	0
503	20240117	113400	335333700	13380	13380	13380	13380	14
504	20240117	113300	335146380	13370	13370	13370	13370	0
505	20240117	113200	335146380	13370	13370	13370	13370	0
506	20240117	113100	335146380	13370	13370	13370	13370	0
507	20240117	113000	335146380	13370	13370	13370	13370	0
508	20240117	112900	335146380	13370	13370	13370	13370	0
509	20240117	112800	335146380	13370	13370	13370	13370	0
510	20240117	112700	335146380	13370	13380	13380	13370	225
511	20240117	112600	332136790	13390	13390	13390	13390	323
512	20240117	112500	327811820	13390	13390	13390	13390	0
513	20240117	112400	327811820	13390	13390	13390	13390	0
514	20240117	112300	327811820	13390	13420	13420	13390	2277
515	20240117	112200	297289200	13420	13420	13420	13420	0
516	20240117	112100	297289200	13420	13420	13420	13420	0
517	20240117	112000	297289200	13420	13420	13420	13420	40
518	20240117	111900	296752400	13420	13420	13420	13420	0
519	20240117	111800	296752400	13420	13420	13420	13420	0
520	20240117	111700	296752400	13420	13420	13420	13420	0
521	20240117	111600	296752400	13420	13420	13420	13420	1
522	20240117	111500	296738980	13420	13420	13420	13420	20
523	20240117	111400	296470580	13420	13420	13420	13420	0
524	20240117	111300	296470580	13420	13420	13420	13420	0
525	20240117	111200	296470580	13420	13420	13420	13420	0
526	20240117	111100	296470580	13420	13420	13420	13420	1
527	20240117	111000	296457160	13440	13440	13440	13440	0
528	20240117	110900	296457160	13440	13440	13440	13440	66
529	20240117	110800	295570120	13440	13440	13440	13440	0
530	20240117	110700	295570120	13440	13440	13440	13440	0
531	20240117	110600	295570120	13440	13430	13440	13430	162
532	20240117	110500	293393840	13450	13450	13450	13450	0
533	20240117	110400	293393840	13450	13450	13450	13450	50
534	20240117	110300	292721340	13430	13430	13430	13430	0
535	20240117	110200	292721340	13430	13430	13430	13430	0
536	20240117	110100	292721340	13430	13430	13430	13430	0
537	20240117	110000	292721340	13430	13430	13430	13430	0
538	20240117	105900	292721340	13430	13420	13430	13420	25
539	20240117	105800	292385690	13450	13450	13450	13450	0
540	20240117	105700	292385690	13450	13450	13450	13450	0
541	20240117	105600	292385690	13450	13450	13450	13450	0
542	20240117	105500	292385690	13450	13450	13450	13450	100
543	20240117	105400	291040690	13460	13460	13460	13460	29
544	20240117	105300	290650350	13500	13430	13500	13420	50
545	20240117	105200	289979160	13430	13440	13440	13430	48
546	20240117	105100	289334510	13530	13530	13530	13530	1
547	20240117	105000	289320980	13530	13440	13530	13440	146
548	20240117	104900	287347250	13490	13490	13490	13490	0
549	20240117	104800	287347250	13490	13440	13490	13440	2
550	20240117	104700	287320320	13440	13430	13440	13430	393
551	20240117	104600	282042290	13440	13440	13440	13440	0
552	20240117	104500	282042290	13440	13440	13440	13440	74
553	20240117	104400	281047730	13460	13440	13460	13440	2
554	20240117	104300	281020830	13440	13440	13440	13440	1
555	20240117	104200	281007390	13420	13420	13420	13420	0
556	20240117	104100	281007390	13420	13420	13420	13420	14
557	20240117	104000	280819510	13420	13420	13420	13420	68
558	20240117	103900	279906950	13490	13490	13490	13490	0
559	20240117	103800	279906950	13490	13490	13490	13490	0
560	20240117	103700	279906950	13490	13420	13510	13420	7
561	20240117	103600	279812850	13570	13470	13570	13400	2962
562	20240117	103500	240042570	13470	13490	13490	13470	104
563	20240117	103400	238641630	13490	13490	13490	13490	0
564	20240117	103300	238641630	13490	13570	13570	13490	8
565	20240117	103200	238533630	13590	13590	13590	13590	1
566	20240117	103100	238520040	13590	13590	13590	13590	0
567	20240117	103000	238520040	13590	13590	13590	13590	0
568	20240117	102900	238520040	13590	13590	13590	13590	0
569	20240117	102800	238520040	13590	13590	13590	13590	4
570	20240117	102700	238465680	13590	13550	13590	13550	69
571	20240117	102600	237530690	13590	13470	13590	13470	202
572	20240117	102500	234785630	13470	13540	13590	13470	208
573	20240117	102400	231967850	13540	13540	13540	13540	0
574	20240117	102300	231967850	13540	13450	13540	13450	80
575	20240117	102200	230889990	13480	13480	13480	13480	0
576	20240117	102100	230889990	13480	13480	13480	13480	0
577	20240117	102000	230889990	13480	13480	13480	13480	0
578	20240117	101900	230889990	13480	13480	13480	13480	0
579	20240117	101800	230889990	13480	13440	13480	13440	67
580	20240117	101700	229988820	13440	13440	13440	13440	1
581	20240117	101600	229975380	13410	13440	13460	13410	955
582	20240117	101500	217125450	13460	13440	13460	13440	132
583	20240117	101400	215348770	13470	13430	13470	13430	78
584	20240117	101300	214301190	13430	13420	13430	13410	70
585	20240117	101200	213362270	13440	13420	13440	13420	2
586	20240117	101100	213335410	13490	13450	13490	13420	632
587	20240117	101000	204842890	13450	13450	13450	13450	4
588	20240117	100900	204789090	13480	13450	13480	13450	66
589	20240117	100800	203899450	13450	13440	13450	13440	131
590	20240117	100700	202138750	13440	13450	13450	13440	41
591	20240117	100600	201587700	13450	13450	13450	13450	0
592	20240117	100500	201587700	13450	13450	13460	13440	428
593	20240117	100400	195827180	13440	13460	13460	13440	251
594	20240117	100300	192452720	13460	13510	13510	13460	184
595	20240117	100200	189973810	13560	13560	13560	13560	0
596	20240117	100100	189973810	13560	13590	13590	13560	390
597	20240117	100000	184682560	13610	13610	13610	13610	0
598	20240117	095900	184682560	13610	13610	13610	13610	0
599	20240117	095800	184682560	13610	13610	13610	13610	0
600	20240117	095700	184682560	13610	13610	13610	13610	0
601	20240117	095600	184682560	13610	13610	13610	13610	0
602	20240117	095500	184682560	13610	13610	13610	13610	1
603	20240117	095400	184668950	13550	13550	13550	13550	1
604	20240117	095300	184655400	13520	13520	13520	13520	29
605	20240117	095200	184263320	13510	13510	13510	13510	0
606	20240117	095100	184263320	13510	13450	13510	13450	3360
607	20240117	095000	138889030	13460	13460	13460	13460	1
608	20240117	094900	138875570	13440	13440	13440	13440	0
609	20240117	094800	138875570	13440	13440	13440	13440	1
610	20240117	094700	138862130	13410	13410	13410	13410	0
611	20240117	094600	138862130	13410	13440	13440	13410	1330
612	20240117	094500	121023010	13440	13450	13450	13440	68
613	20240117	094400	120109080	13450	13450	13450	13450	0
614	20240117	094300	120109080	13450	13450	13450	13450	0
615	20240117	094200	120109080	13450	13450	13450	13450	0
616	20240117	094100	120109080	13450	13450	13450	13450	175
617	20240117	094000	117755330	13450	13450	13450	13450	1
618	20240117	093900	117741880	13470	13470	13470	13470	231
619	20240117	093800	114630310	13480	13480	13480	13480	1
620	20240117	093700	114616830	13480	13480	13480	13480	1
621	20240117	093600	114603350	13470	13470	13470	13470	10
622	20240117	093500	114468650	13470	13460	13470	13460	201
623	20240117	093400	111762540	13460	13460	13460	13440	12
624	20240117	093300	111601060	13460	13450	13460	13450	15
625	20240117	093200	111399170	13450	13460	13460	13430	76
626	20240117	093100	110377840	13450	13450	13450	13450	1
627	20240117	093000	110364390	13500	13460	13500	13410	801
628	20240117	092900	99605180	13460	13460	13460	13460	5
629	20240117	092800	99537880	13450	13450	13450	13450	370
630	20240117	092700	94561380	13450	13450	13450	13440	443
631	20240117	092600	88603180	13450	13480	13480	13450	1127
632	20240117	092500	73430640	13480	13480	13480	13480	238
633	20240117	092400	70222400	13480	13490	13490	13480	552
634	20240117	092300	62781420	13490	13510	13510	13490	698
635	20240117	092200	53355770	13530	13530	13530	13530	0
636	20240117	092100	53355770	13530	13530	13530	13530	1
637	20240117	092000	53342240	13520	13520	13520	13500	15
638	20240117	091900	53139620	13570	13520	13570	13520	4
639	20240117	091800	53085430	13520	13520	13520	13510	354
640	20240117	091700	48299900	13530	13540	13540	13530	81
641	20240117	091600	47203720	13550	13550	13550	13550	7
642	20240117	091500	47108870	13550	13550	13550	13550	6
643	20240117	091400	47027570	13530	13570	13570	13530	115
644	20240117	091300	45469340	13570	13570	13570	13570	3
645	20240117	091200	45428630	13560	13560	13560	13560	0
646	20240117	091100	45428630	13560	13560	13560	13560	71
647	20240117	091000	44465870	13560	13560	13560	13560	0
648	20240117	090900	44465870	13560	13600	13600	13560	520
649	20240117	090800	37407710	13580	13580	13580	13580	5
650	20240117	090700	37339810	13610	13580	13610	13580	105
651	20240117	090600	35912500	13610	13660	13660	13610	997
652	20240117	090500	22326590	13670	13670	13670	13670	11
653	20240117	090400	22176220	13660	13660	13660	13660	0
654	20240117	090300	22176220	13660	13660	13660	13660	0
655	20240117	090200	22176220	13660	13660	13660	13660	6
656	20240117	090100	22094260	13660	13660	13660	13660	10
657	20240117	090000	21957660	13760	13760	13790	13640	1595