KissMeData/045100/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	192900	1038850630	15640	15640	15640	15640	581
3	20240112	192800	1038850630	15640	15640	15640	15640	0
4	20240112	192700	1038850630	15640	15640	15640	15640	0
5	20240112	192600	1038850630	15640	15640	15640	15640	0
6	20240112	192500	1038850630	15640	15640	15640	15640	0
7	20240112	192400	1038850630	15640	15640	15640	15640	0
8	20240112	192300	1038850630	15640	15640	15640	15640	0
9	20240112	192200	1038850630	15640	15640	15640	15640	0
10	20240112	192100	1038850630	15640	15640	15640	15640	0
11	20240112	192000	1038850630	15640	15640	15640	15640	0
12	20240112	191900	1038850630	15640	15640	15640	15640	0
13	20240112	191800	1038850630	15640	15640	15640	15640	0
14	20240112	191700	1038850630	15640	15640	15640	15640	0
15	20240112	191600	1038850630	15640	15640	15640	15640	0
16	20240112	191500	1038850630	15640	15640	15640	15640	0
17	20240112	191400	1038850630	15640	15640	15640	15640	0
18	20240112	191300	1038850630	15640	15640	15640	15640	0
19	20240112	191200	1038850630	15640	15640	15640	15640	0
20	20240112	191100	1038850630	15640	15640	15640	15640	0
21	20240112	191000	1038850630	15640	15640	15640	15640	0
22	20240112	190900	1038850630	15640	15640	15640	15640	0
23	20240112	190800	1038850630	15640	15640	15640	15640	0
24	20240112	190700	1038850630	15640	15640	15640	15640	0
25	20240112	190600	1038850630	15640	15640	15640	15640	0
26	20240112	190500	1038850630	15640	15640	15640	15640	0
27	20240112	190400	1038850630	15640	15640	15640	15640	0
28	20240112	190300	1038850630	15640	15640	15640	15640	0
29	20240112	190200	1038850630	15640	15640	15640	15640	0
30	20240112	190100	1038850630	15640	15640	15640	15640	0
31	20240112	190000	1038850630	15640	15640	15640	15640	0
32	20240112	185900	1038850630	15640	15640	15640	15640	581
33	20240112	185800	1038850630	15640	15640	15640	15640	0
34	20240112	185700	1038850630	15640	15640	15640	15640	0
35	20240112	185600	1038850630	15640	15640	15640	15640	0
36	20240112	185500	1038850630	15640	15640	15640	15640	0
37	20240112	185400	1038850630	15640	15640	15640	15640	0
38	20240112	185300	1038850630	15640	15640	15640	15640	0
39	20240112	185200	1038850630	15640	15640	15640	15640	0
40	20240112	185100	1038850630	15640	15640	15640	15640	0
41	20240112	185000	1038850630	15640	15640	15640	15640	0
42	20240112	184900	1038850630	15640	15640	15640	15640	0
43	20240112	184800	1038850630	15640	15640	15640	15640	0
44	20240112	184700	1038850630	15640	15640	15640	15640	0
45	20240112	184600	1038850630	15640	15640	15640	15640	0
46	20240112	184500	1038850630	15640	15640	15640	15640	0
47	20240112	184400	1038850630	15640	15640	15640	15640	0
48	20240112	184300	1038850630	15640	15640	15640	15640	0
49	20240112	184200	1038850630	15640	15640	15640	15640	0
50	20240112	184100	1038850630	15640	15640	15640	15640	0
51	20240112	184000	1038850630	15640	15640	15640	15640	0
52	20240112	183900	1038850630	15640	15640	15640	15640	0
53	20240112	183800	1038850630	15640	15640	15640	15640	0
54	20240112	183700	1038850630	15640	15640	15640	15640	0
55	20240112	183600	1038850630	15640	15640	15640	15640	0
56	20240112	183500	1038850630	15640	15640	15640	15640	0
57	20240112	183400	1038850630	15640	15640	15640	15640	0
58	20240112	183300	1038850630	15640	15640	15640	15640	0
59	20240112	183200	1038850630	15640	15640	15640	15640	0
60	20240112	183100	1038850630	15640	15640	15640	15640	0
61	20240112	183000	1038850630	15640	15640	15640	15640	0
62	20240112	182900	1038850630	15640	15640	15640	15640	581
63	20240112	182800	1038850630	15640	15640	15640	15640	0
64	20240112	182700	1038850630	15640	15640	15640	15640	0
65	20240112	182600	1038850630	15640	15640	15640	15640	0
66	20240112	182500	1038850630	15640	15640	15640	15640	0
67	20240112	182400	1038850630	15640	15640	15640	15640	0
68	20240112	182300	1038850630	15640	15640	15640	15640	0
69	20240112	182200	1038850630	15640	15640	15640	15640	0
70	20240112	182100	1038850630	15640	15640	15640	15640	0
71	20240112	182000	1038850630	15640	15640	15640	15640	0
72	20240112	181900	1038850630	15640	15640	15640	15640	0
73	20240112	181800	1038850630	15640	15640	15640	15640	0
74	20240112	181700	1038850630	15640	15640	15640	15640	0
75	20240112	181600	1038850630	15640	15640	15640	15640	0
76	20240112	181500	1038850630	15640	15640	15640	15640	0
77	20240112	181400	1038850630	15640	15640	15640	15640	0
78	20240112	181300	1038850630	15640	15640	15640	15640	0
79	20240112	181200	1038850630	15640	15640	15640	15640	0
80	20240112	181100	1038850630	15640	15640	15640	15640	0
81	20240112	181000	1038850630	15640	15640	15640	15640	0
82	20240112	180900	1038850630	15640	15640	15640	15640	0
83	20240112	180800	1038850630	15640	15640	15640	15640	0
84	20240112	180700	1038850630	15640	15640	15640	15640	0
85	20240112	180600	1038850630	15640	15640	15640	15640	0
86	20240112	180500	1038850630	15640	15640	15640	15640	0
87	20240112	180400	1038850630	15640	15640	15640	15640	0
88	20240112	180300	1038850630	15640	15640	15640	15640	0
89	20240112	180200	1038850630	15640	15640	15640	15640	0
90	20240112	180100	1038850630	15640	15640	15640	15640	0
91	20240112	180000	1038850630	15640	15640	15640	15640	0
92	20240112	175900	1038850630	15640	15640	15640	15640	581
93	20240112	175800	1038850630	15640	15640	15640	15640	0
94	20240112	175700	1038850630	15640	15640	15640	15640	0
95	20240112	175600	1038850630	15640	15640	15640	15640	0
96	20240112	175500	1038850630	15640	15640	15640	15640	0
97	20240112	175400	1038850630	15640	15640	15640	15640	0
98	20240112	175300	1038850630	15640	15640	15640	15640	0
99	20240112	175200	1038850630	15640	15640	15640	15640	0
100	20240112	175100	1038850630	15640	15640	15640	15640	0
101	20240112	175000	1038850630	15640	15640	15640	15640	0
102	20240112	174900	1038850630	15640	15640	15640	15640	0
103	20240112	174800	1038850630	15640	15640	15640	15640	0
104	20240112	174700	1038850630	15640	15640	15640	15640	0
105	20240112	174600	1038850630	15640	15640	15640	15640	0
106	20240112	174500	1038850630	15640	15640	15640	15640	0
107	20240112	174400	1038850630	15640	15640	15640	15640	0
108	20240112	174300	1038850630	15640	15640	15640	15640	0
109	20240112	174200	1038850630	15640	15640	15640	15640	0
110	20240112	174100	1038850630	15640	15640	15640	15640	0
111	20240112	174000	1038850630	15640	15640	15640	15640	0
112	20240112	173900	1038850630	15640	15640	15640	15640	0
113	20240112	173800	1038850630	15640	15640	15640	15640	0
114	20240112	173700	1038850630	15640	15640	15640	15640	0
115	20240112	173600	1038850630	15640	15640	15640	15640	0
116	20240112	173500	1038850630	15640	15640	15640	15640	0
117	20240112	173400	1038850630	15640	15640	15640	15640	0
118	20240112	173300	1038850630	15640	15640	15640	15640	0
119	20240112	173200	1038850630	15640	15640	15640	15640	0
120	20240112	173100	1038850630	15640	15640	15640	15640	0
121	20240112	173000	1038850630	15640	15640	15640	15640	0
122	20240112	172900	1038850630	15640	15640	15640	15640	581
123	20240112	172800	1038850630	15640	15640	15640	15640	0
124	20240112	172700	1038850630	15640	15640	15640	15640	0
125	20240112	172600	1038850630	15640	15640	15640	15640	0
126	20240112	172500	1038850630	15640	15640	15640	15640	0
127	20240112	172400	1038850630	15640	15640	15640	15640	0
128	20240112	172300	1038850630	15640	15640	15640	15640	0
129	20240112	172200	1038850630	15640	15640	15640	15640	0
130	20240112	172100	1038850630	15640	15640	15640	15640	0
131	20240112	172000	1038850630	15640	15640	15640	15640	0
132	20240112	171900	1038850630	15640	15640	15640	15640	0
133	20240112	171800	1038850630	15640	15640	15640	15640	0
134	20240112	171700	1038850630	15640	15640	15640	15640	0
135	20240112	171600	1038850630	15640	15640	15640	15640	0
136	20240112	171500	1038850630	15640	15640	15640	15640	0
137	20240112	171400	1038850630	15640	15640	15640	15640	0
138	20240112	171300	1038850630	15640	15640	15640	15640	0
139	20240112	171200	1038850630	15640	15640	15640	15640	0
140	20240112	171100	1038850630	15640	15640	15640	15640	0
141	20240112	171000	1038850630	15640	15640	15640	15640	0
142	20240112	170900	1038850630	15640	15640	15640	15640	0
143	20240112	170800	1038850630	15640	15640	15640	15640	0
144	20240112	170700	1038850630	15640	15640	15640	15640	0
145	20240112	170600	1038850630	15640	15640	15640	15640	0
146	20240112	170500	1038850630	15640	15640	15640	15640	0
147	20240112	170400	1038850630	15640	15640	15640	15640	0
148	20240112	170300	1038850630	15640	15640	15640	15640	0
149	20240112	170200	1038850630	15640	15640	15640	15640	0
150	20240112	170100	1038850630	15640	15640	15640	15640	0
151	20240112	170000	1038850630	15640	15640	15640	15640	0
152	20240112	165900	1038850630	15640	15640	15640	15640	581
153	20240112	165800	1038850630	15640	15640	15640	15640	0
154	20240112	165700	1038850630	15640	15640	15640	15640	0
155	20240112	165600	1038850630	15640	15640	15640	15640	0
156	20240112	165500	1038850630	15640	15640	15640	15640	0
157	20240112	165400	1038850630	15640	15640	15640	15640	0
158	20240112	165300	1038850630	15640	15640	15640	15640	0
159	20240112	165200	1038850630	15640	15640	15640	15640	0
160	20240112	165100	1038850630	15640	15640	15640	15640	0
161	20240112	165000	1038850630	15640	15640	15640	15640	0
162	20240112	164900	1038850630	15640	15640	15640	15640	0
163	20240112	164800	1038850630	15640	15640	15640	15640	0
164	20240112	164700	1038850630	15640	15640	15640	15640	0
165	20240112	164600	1038850630	15640	15640	15640	15640	0
166	20240112	164500	1038850630	15640	15640	15640	15640	0
167	20240112	164400	1038850630	15640	15640	15640	15640	0
168	20240112	164300	1038850630	15640	15640	15640	15640	0
169	20240112	164200	1038850630	15640	15640	15640	15640	0
170	20240112	164100	1038850630	15640	15640	15640	15640	0
171	20240112	164000	1038850630	15640	15640	15640	15640	0
172	20240112	163900	1038850630	15640	15640	15640	15640	0
173	20240112	163800	1038850630	15640	15640	15640	15640	0
174	20240112	163700	1038850630	15640	15640	15640	15640	0
175	20240112	163600	1038850630	15640	15640	15640	15640	0
176	20240112	163500	1038850630	15640	15640	15640	15640	0
177	20240112	163400	1038850630	15640	15640	15640	15640	0
178	20240112	163300	1038850630	15640	15640	15640	15640	0
179	20240112	163200	1038850630	15640	15640	15640	15640	0
180	20240112	163100	1038850630	15640	15640	15640	15640	0
181	20240112	163000	1038850630	15640	15640	15640	15640	0
182	20240112	162900	1038850630	15640	15640	15640	15640	581
183	20240112	162800	1038850630	15640	15640	15640	15640	0
184	20240112	162700	1038850630	15640	15640	15640	15640	0
185	20240112	162600	1038850630	15640	15640	15640	15640	0
186	20240112	162500	1038850630	15640	15640	15640	15640	0
187	20240112	162400	1038850630	15640	15640	15640	15640	0
188	20240112	162300	1038850630	15640	15640	15640	15640	0
189	20240112	162200	1038850630	15640	15640	15640	15640	0
190	20240112	162100	1038850630	15640	15640	15640	15640	0
191	20240112	162000	1038850630	15640	15640	15640	15640	0
192	20240112	161900	1038850630	15640	15640	15640	15640	0
193	20240112	161800	1038850630	15640	15640	15640	15640	0
194	20240112	161700	1038850630	15640	15640	15640	15640	0
195	20240112	161600	1038850630	15640	15640	15640	15640	0
196	20240112	161500	1038850630	15640	15640	15640	15640	0
197	20240112	161400	1038850630	15640	15640	15640	15640	0
198	20240112	161300	1038850630	15640	15640	15640	15640	0
199	20240112	161200	1038850630	15640	15640	15640	15640	0
200	20240112	161100	1038850630	15640	15640	15640	15640	0
201	20240112	161000	1038850630	15640	15640	15640	15640	0
202	20240112	160900	1038850630	15640	15640	15640	15640	0
203	20240112	160800	1038850630	15640	15640	15640	15640	0
204	20240112	160700	1038850630	15640	15640	15640	15640	0
205	20240112	160600	1038850630	15640	15640	15640	15640	0
206	20240112	160500	1038850630	15640	15640	15640	15640	0
207	20240112	160400	1038850630	15640	15640	15640	15640	0
208	20240112	160300	1038850630	15640	15640	15640	15640	0
209	20240112	160200	1038850630	15640	15640	15640	15640	0
210	20240112	160100	1038850630	15640	15640	15640	15640	0
211	20240112	160000	1038850630	15640	15640	15640	15640	0
212	20240112	155900	1038850630	15640	15640	15640	15640	581
213	20240112	155800	1038850630	15640	15640	15640	15640	0
214	20240112	155700	1038850630	15640	15640	15640	15640	0
215	20240112	155600	1038850630	15640	15640	15640	15640	0
216	20240112	155500	1038850630	15640	15640	15640	15640	0
217	20240112	155400	1038850630	15640	15640	15640	15640	0
218	20240112	155300	1038850630	15640	15640	15640	15640	0
219	20240112	155200	1038850630	15640	15640	15640	15640	0
220	20240112	155100	1038850630	15640	15640	15640	15640	0
221	20240112	155000	1038850630	15640	15640	15640	15640	0
222	20240112	154900	1038850630	15640	15640	15640	15640	0
223	20240112	154800	1038850630	15640	15640	15640	15640	0
224	20240112	154700	1038850630	15640	15640	15640	15640	0
225	20240112	154600	1038850630	15640	15640	15640	15640	0
226	20240112	154500	1038850630	15640	15640	15640	15640	0
227	20240112	154400	1038850630	15640	15640	15640	15640	0
228	20240112	154300	1038850630	15640	15640	15640	15640	0
229	20240112	154200	1038850630	15640	15640	15640	15640	0
230	20240112	154100	1038850630	15640	15640	15640	15640	0
231	20240112	154000	1038850630	15640	15640	15640	15640	0
232	20240112	153900	1038850630	15640	15640	15640	15640	0
233	20240112	153800	1038850630	15640	15640	15640	15640	0
234	20240112	153700	1038850630	15640	15640	15640	15640	0
235	20240112	153600	1038850630	15640	15640	15640	15640	0
236	20240112	153500	1038850630	15640	15640	15640	15640	0
237	20240112	153400	1038850630	15640	15640	15640	15640	0
238	20240112	153300	1038850630	15640	15640	15640	15640	0
239	20240112	153200	1038850630	15640	15640	15640	15640	0
240	20240112	153100	1038850630	15640	15640	15640	15640	0
241	20240112	153000	1038850630	15640	15640	15640	15640	581
242	20240112	152900	1029763790	15650	15650	15650	15650	0
243	20240112	152800	1029763790	15650	15650	15650	15650	0
244	20240112	152700	1029763790	15650	15650	15650	15650	0
245	20240112	152600	1029763790	15650	15650	15650	15650	0
246	20240112	152500	1029763790	15650	15650	15650	15650	0
247	20240112	152400	1029763790	15650	15650	15650	15650	0
248	20240112	152300	1029763790	15650	15650	15650	15650	0
249	20240112	152200	1029763790	15650	15650	15650	15650	0
250	20240112	152100	1029763790	15650	15650	15650	15650	0
251	20240112	152000	1029763790	15650	15650	15650	15650	0
252	20240112	151900	1029763790	15650	15580	15650	15580	13
253	20240112	151800	1029560610	15650	15580	15650	15580	470
254	20240112	151700	1022234370	15580	15580	15590	15580	87
255	20240112	151600	1020878610	15630	15580	15630	15580	150
256	20240112	151500	1018537570	15580	15590	15590	15580	4
257	20240112	151400	1018475230	15590	15590	15590	15590	0
258	20240112	151300	1018475230	15590	15590	15590	15590	100
259	20240112	151200	1016916230	15600	15600	15600	15600	1
260	20240112	151100	1016900630	15590	15590	15590	15590	0
261	20240112	151000	1016900630	15590	15590	15590	15590	5
262	20240112	150900	1016822680	15590	15590	15600	15590	280
263	20240112	150800	1012457010	15600	15590	15600	15590	12
264	20240112	150700	1012269820	15590	15600	15600	15570	178
265	20240112	150600	1009495850	15600	15600	15600	15600	88
266	20240112	150500	1008123050	15600	15600	15600	15600	3
267	20240112	150400	1008076250	15590	15590	15590	15590	1
268	20240112	150300	1008060660	15600	15590	15600	15590	63
269	20240112	150200	1007077980	15600	15590	15600	15590	160
270	20240112	150100	1004581990	15570	15570	15570	15570	0
271	20240112	150000	1004581990	15570	15570	15570	15570	0
272	20240112	145900	1004581990	15570	15580	15590	15570	522
273	20240112	145800	996452830	15580	15580	15580	15580	3
274	20240112	145700	996406090	15580	15580	15580	15580	89
275	20240112	145600	995019470	15580	15590	15590	15580	159
276	20240112	145500	992541800	15590	15590	15590	15590	2
277	20240112	145400	992510620	15590	15590	15590	15590	130
278	20240112	145300	990483920	15590	15590	15590	15590	0
279	20240112	145200	990483920	15590	15590	15590	15590	0
280	20240112	145100	990483920	15590	15600	15600	15590	200
281	20240112	145000	987364400	15610	15610	15610	15610	23
282	20240112	144900	987005370	15630	15630	15630	15630	0
283	20240112	144800	987005370	15630	15630	15630	15630	0
284	20240112	144700	987005370	15630	15630	15630	15630	0
285	20240112	144600	987005370	15630	15630	15630	15630	21
286	20240112	144500	986677140	15630	15630	15640	15630	440
287	20240112	144400	979799920	15630	15640	15640	15630	2
288	20240112	144300	979768650	15650	15650	15650	15650	0
289	20240112	144200	979768650	15650	15640	15650	15640	31
290	20240112	144100	979283530	15640	15640	15640	15640	63
291	20240112	144000	978298210	15640	15640	15640	15640	1
292	20240112	143900	978282570	15640	15640	15640	15640	31
293	20240112	143800	977797730	15640	15640	15640	15640	158
294	20240112	143700	975326610	15650	15650	15650	15650	50
295	20240112	143600	974544110	15670	15660	15670	15660	449
296	20240112	143500	967509880	15650	15600	15650	15600	1668
297	20240112	143400	941425470	15610	15600	15610	15600	187
298	20240112	143300	938506600	15600	15600	15610	15600	128
299	20240112	143200	936509760	15610	15630	15630	15610	126
300	20240112	143100	934541720	15620	15620	15620	15620	1
301	20240112	143000	934526100	15620	15620	15620	15620	26
302	20240112	142900	934119980	15620	15620	15620	15620	2
303	20240112	142800	934088740	15630	15630	15630	15630	1
304	20240112	142700	934073110	15630	15600	15630	15600	185
305	20240112	142600	931182510	15600	15600	15600	15600	2
306	20240112	142500	931151310	15600	15600	15610	15600	39
307	20240112	142400	930542610	15600	15600	15600	15590	72
308	20240112	142300	929419420	15600	15620	15620	15600	31
309	20240112	142200	928935520	15630	15630	15630	15630	0
310	20240112	142100	928935520	15630	15630	15630	15630	59
311	20240112	142000	928013350	15630	15640	15640	15630	501
312	20240112	141900	920177720	15630	15630	15630	15630	0
313	20240112	141800	920177720	15630	15620	15630	15620	20
314	20240112	141700	919865260	15620	15620	15620	15620	0
315	20240112	141600	919865260	15620	15620	15620	15620	100
316	20240112	141500	918303260	15630	15570	15630	15570	1001
317	20240112	141400	902665310	15570	15570	15570	15570	0
318	20240112	141300	902665310	15570	15570	15570	15570	2
319	20240112	141200	902634170	15570	15570	15570	15570	0
320	20240112	141100	902634170	15570	15570	15570	15570	1
321	20240112	141000	902618600	15570	15570	15570	15570	502
322	20240112	140900	894802460	15570	15570	15570	15570	2
323	20240112	140800	894771320	15570	15570	15570	15570	3
324	20240112	140700	894724610	15580	15580	15580	15570	1022
325	20240112	140600	878811270	15580	15580	15580	15580	1
326	20240112	140500	878795690	15580	15580	15580	15580	1
327	20240112	140400	878780110	15610	15610	15610	15610	0
328	20240112	140300	878780110	15610	15580	15610	15580	325
329	20240112	140200	873710320	15580	15580	15580	15580	89
330	20240112	140100	872323700	15600	15600	15600	15600	0
331	20240112	140000	872323700	15600	15600	15600	15600	0
332	20240112	135900	872323700	15600	15570	15600	15570	50
333	20240112	135800	871544690	15560	15560	15560	15560	71
334	20240112	135700	870439930	15560	15560	15560	15560	0
335	20240112	135600	870439930	15560	15560	15560	15560	3
336	20240112	135500	870393250	15580	15580	15580	15580	0
337	20240112	135400	870393250	15580	15570	15580	15570	69
338	20240112	135300	869318250	15560	15560	15560	15560	0
339	20240112	135200	869318250	15560	15580	15580	15560	135
340	20240112	135100	867215350	15570	15570	15570	15570	3
341	20240112	135000	867168640	15570	15570	15570	15570	1
342	20240112	134900	867153070	15570	15570	15570	15570	1
343	20240112	134800	867137500	15580	15560	15580	15560	100
344	20240112	134700	865579520	15550	15550	15550	15550	1
345	20240112	134600	865563970	15560	15550	15560	15550	6
346	20240112	134500	865470630	15550	15550	15550	15550	2
347	20240112	134400	865439530	15550	15550	15550	15550	0
348	20240112	134300	865439530	15550	15550	15550	15550	10
349	20240112	134200	865284030	15550	15550	15550	15550	0
350	20240112	134100	865284030	15550	15580	15580	15550	2482
351	20240112	134000	826663210	15580	15580	15580	15580	255
352	20240112	133900	822690310	15580	15580	15580	15580	0
353	20240112	133800	822690310	15580	15580	15580	15580	1
354	20240112	133700	822674730	15590	15590	15590	15590	10
355	20240112	133600	822518830	15590	15590	15590	15590	689
356	20240112	133500	811777320	15590	15590	15590	15590	1
357	20240112	133400	811761730	15590	15590	15590	15590	210
358	20240112	133300	808487830	15590	15590	15590	15590	2
359	20240112	133200	808456650	15590	15590	15590	15590	0
360	20240112	133100	808456650	15590	15590	15590	15590	21
361	20240112	133000	808129260	15600	15590	15600	15590	165
362	20240112	132900	805556850	15590	15590	15590	15590	2
363	20240112	132800	805525670	15600	15600	15600	15600	31
364	20240112	132700	805042070	15600	15600	15600	15600	1
365	20240112	132600	805026470	15590	15600	15600	15590	106
366	20240112	132500	803373510	15600	15600	15600	15600	101
367	20240112	132400	801797910	15600	15600	15600	15600	615
368	20240112	132300	792203910	15600	15600	15600	15600	120
369	20240112	132200	790331910	15610	15610	15620	15610	661
370	20240112	132100	780013690	15620	15630	15630	15620	971
371	20240112	132000	764846620	15620	15610	15620	15610	204
372	20240112	131900	761660160	15610	15610	15610	15610	0
373	20240112	131800	761660160	15610	15610	15610	15610	50
374	20240112	131700	760879660	15620	15620	15620	15620	490
375	20240112	131600	753225860	15620	15620	15620	15620	12
376	20240112	131500	753038420	15620	15620	15620	15620	0
377	20240112	131400	753038420	15620	15620	15620	15620	1
378	20240112	131300	753022800	15620	15620	15620	15620	52
379	20240112	131200	752210560	15620	15620	15620	15620	50
380	20240112	131100	751429560	15620	15620	15620	15620	1
381	20240112	131000	751413940	15630	15630	15630	15630	0
382	20240112	130900	751413940	15630	15640	15640	15620	1003
383	20240112	130800	735737050	15650	15650	15650	15650	0
384	20240112	130700	735737050	15650	15650	15650	15650	6
385	20240112	130600	735643150	15650	15650	15650	15650	6
386	20240112	130500	735549250	15650	15650	15650	15650	1
387	20240112	130400	735533600	15660	15660	15660	15660	5
388	20240112	130300	735455300	15670	15670	15670	15670	0
389	20240112	130200	735455300	15670	15640	15670	15640	500
390	20240112	130100	727628630	15640	15640	15640	15640	0
391	20240112	130000	727628630	15640	15640	15640	15640	3
392	20240112	125900	727581710	15650	15650	15650	15650	3
393	20240112	125800	727534760	15650	15640	15650	15640	1031
394	20240112	125700	711401910	15640	15640	15640	15640	151
395	20240112	125600	709040270	15630	15630	15630	15620	26
396	20240112	125500	708633910	15620	15620	15620	15620	0
397	20240112	125400	708633910	15620	15620	15620	15620	1
398	20240112	125300	708618290	15620	15620	15620	15620	1
399	20240112	125200	708602670	15620	15620	15620	15620	0
400	20240112	125100	708602670	15620	15620	15620	15620	2
401	20240112	125000	708571430	15620	15620	15620	15620	200
402	20240112	124900	705447430	15620	15630	15630	15620	5
403	20240112	124800	705369290	15620	15620	15620	15620	80
404	20240112	124700	704119690	15620	15620	15620	15620	2
405	20240112	124600	704088450	15630	15630	15630	15620	737
406	20240112	124500	692575460	15620	15620	15620	15620	145
407	20240112	124400	690310560	15620	15620	15620	15620	119
408	20240112	124300	688451780	15620	15620	15620	15620	0
409	20240112	124200	688451780	15620	15630	15630	15620	950
410	20240112	124100	673604370	15640	15640	15640	15640	0
411	20240112	124000	673604370	15640	15640	15640	15640	43
412	20240112	123900	672931850	15630	15630	15630	15630	247
413	20240112	123800	669071240	15630	15630	15630	15630	60
414	20240112	123700	668133440	15640	15640	15640	15640	0
415	20240112	123600	668133440	15640	15640	15640	15640	50
416	20240112	123500	667351440	15640	15640	15640	15640	0
417	20240112	123400	667351440	15640	15640	15640	15630	48
418	20240112	123300	666600740	15630	15630	15630	15630	1
419	20240112	123200	666585110	15640	15640	15640	15640	8
420	20240112	123100	666459990	15630	15640	15640	15630	8
421	20240112	123000	666334890	15630	15630	15630	15630	200
422	20240112	122900	663208890	15630	15630	15630	15630	1
423	20240112	122800	663193260	15630	15630	15630	15630	0
424	20240112	122700	663193260	15630	15640	15640	15630	3
425	20240112	122600	663146360	15630	15630	15630	15630	0
426	20240112	122500	663146360	15630	15640	15640	15630	2
427	20240112	122400	663115090	15630	15630	15630	15630	2
428	20240112	122300	663083830	15640	15640	15640	15640	17
429	20240112	122200	662817950	15630	15630	15630	15630	166
430	20240112	122100	660223370	15640	15640	15640	15640	7
431	20240112	122000	660113890	15630	15630	15630	15630	1
432	20240112	121900	660098260	15630	15630	15630	15630	0
433	20240112	121800	660098260	15630	15630	15630	15630	7
434	20240112	121700	659988850	15640	15640	15640	15640	820
435	20240112	121600	647164050	15640	15640	15640	15640	1
436	20240112	121500	647148410	15650	15650	15650	15650	0
437	20240112	121400	647148410	15650	15650	15660	15650	501
438	20240112	121300	639303320	15640	15640	15640	15640	1
439	20240112	121200	639287680	15650	15650	15650	15650	0
440	20240112	121100	639287680	15650	15640	15650	15640	4
441	20240112	121000	639225100	15640	15640	15640	15640	0
442	20240112	120900	639225100	15640	15640	15640	15640	1
443	20240112	120800	639209460	15640	15640	15640	15640	0
444	20240112	120700	639209460	15640	15640	15640	15640	52
445	20240112	120600	638396180	15670	15670	15670	15670	0
446	20240112	120500	638396180	15670	15670	15670	15670	0
447	20240112	120400	638396180	15670	15670	15670	15670	0
448	20240112	120300	638396180	15670	15660	15670	15660	50
449	20240112	120200	637613160	15650	15640	15650	15640	9
450	20240112	120100	637472330	15640	15640	15640	15640	0
451	20240112	120000	637472330	15640	15640	15640	15640	7
452	20240112	115900	637362850	15640	15640	15640	15640	15
453	20240112	115800	637128250	15640	15640	15640	15640	14
454	20240112	115700	636909290	15640	15640	15640	15640	5
455	20240112	115600	636831090	15670	15650	15670	15650	101
456	20240112	115500	635250420	15640	15640	15640	15640	6
457	20240112	115400	635156580	15640	15640	15640	15640	16
458	20240112	115300	634906340	15640	15650	15650	15640	14
459	20240112	115200	634687360	15640	15640	15640	15640	0
460	20240112	115100	634687360	15640	15640	15640	15630	13
461	20240112	115000	634484120	15640	15640	15640	15640	304
462	20240112	114900	629729560	15640	15640	15640	15640	11
463	20240112	114800	629557520	15640	15640	15640	15640	0
464	20240112	114700	629557520	15640	15640	15640	15640	22
465	20240112	114600	629213440	15660	15660	15660	15660	64
466	20240112	114500	628211200	15660	15640	15660	15640	234
467	20240112	114400	624546860	15640	15630	15640	15630	7
468	20240112	114300	624437430	15630	15630	15630	15630	12
469	20240112	114200	624249870	15630	15640	15640	15630	107
470	20240112	114100	622577450	15630	15630	15630	15630	0
471	20240112	114000	622577450	15630	15630	15630	15630	18
472	20240112	113900	622296110	15660	15660	15660	15660	0
473	20240112	113800	622296110	15660	15640	15660	15640	25
474	20240112	113700	621904710	15660	15660	15660	15660	20
475	20240112	113600	621591510	15660	15630	15660	15630	566
476	20240112	113500	612733010	15630	15630	15630	15630	6
477	20240112	113400	612639230	15630	15640	15640	15630	10
478	20240112	113300	612482910	15630	15630	15630	15630	117
479	20240112	113200	610654200	15640	15640	15640	15640	39
480	20240112	113100	610044240	15640	15650	15660	15640	77
481	20240112	113000	608839580	15660	15640	15660	15640	118
482	20240112	112900	606992620	15640	15640	15640	15640	21
483	20240112	112800	606664180	15660	15660	15660	15660	0
484	20240112	112700	606664180	15660	15660	15660	15660	3
485	20240112	112600	606617200	15660	15660	15660	15660	2
486	20240112	112500	606585880	15660	15660	15660	15660	0
487	20240112	112400	606585880	15660	15660	15660	15660	1
488	20240112	112300	606570220	15640	15640	15640	15640	0
489	20240112	112200	606570220	15640	15640	15640	15640	1
490	20240112	112100	606554580	15670	15670	15670	15670	0
491	20240112	112000	606554580	15670	15670	15670	15670	1
492	20240112	111900	606538910	15680	15670	15680	15670	54
493	20240112	111800	605692230	15690	15690	15690	15690	0
494	20240112	111700	605692230	15690	15690	15690	15690	0
495	20240112	111600	605692230	15690	15660	15690	15660	100
496	20240112	111500	604123710	15650	15650	15650	15650	0
497	20240112	111400	604123710	15650	15640	15650	15630	626
498	20240112	111300	594332290	15680	15660	15690	15630	1239
499	20240112	111200	574917760	15670	15650	15670	15650	200
500	20240112	111100	571786420	15640	15630	15640	15630	23
501	20240112	111000	571426710	15640	15640	15640	15640	0
502	20240112	110900	571426710	15640	15640	15640	15640	116
503	20240112	110800	569612470	15650	15660	15660	15650	237
504	20240112	110700	565901420	15660	15650	15660	15640	641
505	20240112	110600	555866950	15660	15660	15660	15660	200
506	20240112	110500	552734950	15650	15640	15650	15640	94
507	20240112	110400	551264230	15660	15660	15660	15660	5
508	20240112	110300	551185930	15660	15660	15660	15660	691
509	20240112	110200	540364870	15640	15630	15650	15630	470
510	20240112	110100	533010510	15630	15630	15630	15630	9
511	20240112	110000	532869840	15650	15640	15650	15630	1169
512	20240112	105900	514587600	15670	15650	15670	15640	225
513	20240112	105800	511067870	15660	15640	15680	15640	1345
514	20240112	105700	489993750	15630	15630	15630	15630	172
515	20240112	105600	487305390	15630	15630	15630	15630	2
516	20240112	105500	487274130	15640	15640	15640	15640	10
517	20240112	105400	487117730	15660	15660	15660	15660	0
518	20240112	105300	487117730	15660	15600	15660	15600	351
519	20240112	105200	481625300	15610	15610	15610	15610	256
520	20240112	105100	477629140	15620	15630	15630	15600	66
521	20240112	105000	476598770	15630	15610	15630	15600	288
522	20240112	104900	472104120	15620	15620	15620	15620	0
523	20240112	104800	472104120	15620	15620	15620	15620	0
524	20240112	104700	472104120	15620	15580	15620	15580	355
525	20240112	104600	466568920	15580	15580	15580	15580	3
526	20240112	104500	466522180	15580	15580	15590	15570	308
527	20240112	104400	461723490	15580	15590	15590	15580	45
528	20240112	104300	461022350	15590	15590	15590	15580	112
529	20240112	104200	459276280	15580	15570	15590	15570	65
530	20240112	104100	458263560	15570	15570	15570	15570	8
531	20240112	104000	458139000	15560	15560	15560	15560	0
532	20240112	103900	458139000	15560	15560	15560	15560	0
533	20240112	103800	458139000	15560	15560	15560	15560	0
534	20240112	103700	458139000	15560	15570	15570	15560	40
535	20240112	103600	457516360	15560	15560	15560	15560	2
536	20240112	103500	457485240	15560	15560	15560	15560	0
537	20240112	103400	457485240	15560	15580	15580	15560	500
538	20240112	103300	449699980	15580	15580	15580	15580	68
539	20240112	103200	448640540	15580	15570	15580	15570	4
540	20240112	103100	448578240	15570	15570	15570	15570	116
541	20240112	103000	446772120	15570	15570	15570	15570	0
542	20240112	102900	446772120	15570	15570	15570	15570	74
543	20240112	102800	445619940	15570	15560	15570	15560	4
544	20240112	102700	445557690	15560	15570	15570	15560	133
545	20240112	102600	443487210	15570	15570	15570	15570	1
546	20240112	102500	443471640	15570	15570	15570	15570	0
547	20240112	102400	443471640	15570	15560	15570	15560	306
548	20240112	102300	438707630	15540	15540	15540	15540	0
549	20240112	102200	438707630	15540	15540	15540	15540	2
550	20240112	102100	438676550	15520	15520	15520	15520	0
551	20240112	102000	438676550	15520	15530	15530	15520	100
552	20240112	101900	437124540	15530	15530	15530	15530	450
553	20240112	101800	430136040	15550	15550	15550	15550	65
554	20240112	101700	429125290	15540	15530	15540	15530	12
555	20240112	101600	428938880	15550	15540	15550	15540	300
556	20240112	101500	424275390	15530	15530	15530	15530	0
557	20240112	101400	424275390	15530	15530	15530	15530	100
558	20240112	101300	422722390	15520	15530	15530	15520	560
559	20240112	101200	414029390	15530	15530	15530	15530	1
560	20240112	101100	414013860	15530	15530	15530	15530	0
561	20240112	101000	414013860	15530	15530	15530	15530	77
562	20240112	100900	412818050	15520	15520	15520	15520	2
563	20240112	100800	412787010	15530	15530	15530	15530	4
564	20240112	100700	412724890	15530	15520	15530	15510	12
565	20240112	100600	412538560	15500	15500	15500	15500	0
566	20240112	100500	412538560	15500	15500	15500	15500	200
567	20240112	100400	409438560	15500	15500	15500	15500	162
568	20240112	100300	406927560	15500	15480	15500	15480	123
569	20240112	100200	405021460	15460	15460	15460	15460	0
570	20240112	100100	405021460	15460	15460	15460	15460	232
571	20240112	100000	401434740	15470	15480	15480	15470	660
572	20240112	095900	391223270	15480	15480	15480	15480	24
573	20240112	095800	390851750	15460	15470	15480	15460	422
574	20240112	095700	384320630	15470	15470	15470	15470	4
575	20240112	095600	384258750	15470	15450	15470	15450	56
576	20240112	095500	383393510	15450	15470	15470	15450	1534
577	20240112	095400	359674710	15470	15500	15500	15470	1597
578	20240112	095300	334946920	15500	15500	15500	15500	71
579	20240112	095200	333846420	15500	15500	15500	15500	55
580	20240112	095100	332993920	15500	15500	15500	15500	0
581	20240112	095000	332993920	15500	15500	15500	15500	31
582	20240112	094900	332513420	15480	15490	15490	15480	514
583	20240112	094800	324552680	15500	15500	15500	15500	0
584	20240112	094700	324552680	15500	15490	15500	15490	30
585	20240112	094600	324087870	15500	15510	15510	15500	692
586	20240112	094500	313361710	15500	15500	15510	15500	85
587	20240112	094400	312044150	15510	15510	15510	15510	287
588	20240112	094300	307592780	15510	15530	15560	15510	97
589	20240112	094200	306085520	15510	15510	15510	15500	203
590	20240112	094100	302937630	15510	15510	15510	15510	177
591	20240112	094000	300192360	15530	15530	15530	15530	0
592	20240112	093900	300192360	15530	15530	15530	15530	50
593	20240112	093800	299415860	15530	15480	15530	15470	311
594	20240112	093700	294598480	15470	15510	15530	15470	2981
595	20240112	093600	248408310	15510	15520	15520	15510	712
596	20240112	093500	237363190	15510	15510	15510	15510	109
597	20240112	093400	235672600	15520	15530	15540	15520	1428
598	20240112	093300	213502680	15540	15540	15540	15540	0
599	20240112	093200	213502680	15540	15540	15550	15540	391
600	20240112	093100	207426040	15550	15550	15550	15550	2
601	20240112	093000	207394940	15560	15550	15560	15550	28
602	20240112	092900	206959530	15540	15540	15550	15540	698
603	20240112	092800	196111310	15560	15560	15560	15540	188
604	20240112	092700	193189730	15550	15560	15560	15540	179
605	20240112	092600	190406350	15550	15550	15550	15550	25
606	20240112	092500	190017600	15550	15540	15550	15530	248
607	20240112	092400	186164400	15530	15560	15560	15530	196
608	20240112	092300	183119100	15550	15550	15560	15550	121
609	20240112	092200	181237350	15560	15570	15570	15540	1070
610	20240112	092100	164593420	15580	15600	15600	15580	521
611	20240112	092000	156471470	15600	15610	15610	15600	862
612	20240112	091900	143016670	15610	15620	15620	15610	500
613	20240112	091800	135209790	15620	15620	15640	15620	532
614	20240112	091700	126899350	15620	15640	15640	15620	899
615	20240112	091600	112846200	15640	15640	15640	15640	126
616	20240112	091500	110875560	15660	15640	15660	15640	147
617	20240112	091400	108576460	15640	15670	15680	15640	972
618	20240112	091300	93356440	15680	15680	15680	15680	0
619	20240112	091200	93356440	15680	15680	15680	15680	0
620	20240112	091100	93356440	15680	15680	15680	15660	412
621	20240112	091000	86902940	15680	15680	15680	15670	494
622	20240112	090900	79158020	15670	15680	15680	15670	351
623	20240112	090800	73657840	15680	15680	15680	15670	18
624	20240112	090700	73375750	15680	15700	15700	15680	71
625	20240112	090600	72262070	15700	15670	15700	15660	77
626	20240112	090500	71054650	15660	15670	15670	15660	702
627	20240112	090400	60055310	15670	15680	15680	15670	472
628	20240112	090300	52659030	15690	15710	15710	15690	1921
629	20240112	090200	22503410	15710	15750	15750	15710	111
630	20240112	090100	20759160	15760	15710	15760	15700	377
631	20240112	090000	14838040	15770	15700	15770	15700	945