KissMeData/065680/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	194400	358651510	15980	15980	15980	15980	414
3	20240105	194300	358651510	15980	15980	15980	15980	0
4	20240105	194200	358651510	15980	15980	15980	15980	0
5	20240105	194100	358651510	15980	15980	15980	15980	0
6	20240105	194000	358651510	15980	15980	15980	15980	0
7	20240105	193900	358651510	15980	15980	15980	15980	0
8	20240105	193800	358651510	15980	15980	15980	15980	0
9	20240105	193700	358651510	15980	15980	15980	15980	0
10	20240105	193600	358651510	15980	15980	15980	15980	0
11	20240105	193500	358651510	15980	15980	15980	15980	0
12	20240105	193400	358651510	15980	15980	15980	15980	0
13	20240105	193300	358651510	15980	15980	15980	15980	0
14	20240105	193200	358651510	15980	15980	15980	15980	0
15	20240105	193100	358651510	15980	15980	15980	15980	0
16	20240105	193000	358651510	15980	15980	15980	15980	0
17	20240105	192900	358651510	15980	15980	15980	15980	0
18	20240105	192800	358651510	15980	15980	15980	15980	0
19	20240105	192700	358651510	15980	15980	15980	15980	0
20	20240105	192600	358651510	15980	15980	15980	15980	0
21	20240105	192500	358651510	15980	15980	15980	15980	0
22	20240105	192400	358651510	15980	15980	15980	15980	0
23	20240105	192300	358651510	15980	15980	15980	15980	0
24	20240105	192200	358651510	15980	15980	15980	15980	0
25	20240105	192100	358651510	15980	15980	15980	15980	0
26	20240105	192000	358651510	15980	15980	15980	15980	0
27	20240105	191900	358651510	15980	15980	15980	15980	0
28	20240105	191800	358651510	15980	15980	15980	15980	0
29	20240105	191700	358651510	15980	15980	15980	15980	0
30	20240105	191600	358651510	15980	15980	15980	15980	0
31	20240105	191500	358651510	15980	15980	15980	15980	0
32	20240105	191400	358651510	15980	15980	15980	15980	414
33	20240105	191300	358651510	15980	15980	15980	15980	0
34	20240105	191200	358651510	15980	15980	15980	15980	0
35	20240105	191100	358651510	15980	15980	15980	15980	0
36	20240105	191000	358651510	15980	15980	15980	15980	0
37	20240105	190900	358651510	15980	15980	15980	15980	0
38	20240105	190800	358651510	15980	15980	15980	15980	0
39	20240105	190700	358651510	15980	15980	15980	15980	0
40	20240105	190600	358651510	15980	15980	15980	15980	0
41	20240105	190500	358651510	15980	15980	15980	15980	0
42	20240105	190400	358651510	15980	15980	15980	15980	0
43	20240105	190300	358651510	15980	15980	15980	15980	0
44	20240105	190200	358651510	15980	15980	15980	15980	0
45	20240105	190100	358651510	15980	15980	15980	15980	0
46	20240105	190000	358651510	15980	15980	15980	15980	0
47	20240105	185900	358651510	15980	15980	15980	15980	0
48	20240105	185800	358651510	15980	15980	15980	15980	0
49	20240105	185700	358651510	15980	15980	15980	15980	0
50	20240105	185600	358651510	15980	15980	15980	15980	0
51	20240105	185500	358651510	15980	15980	15980	15980	0
52	20240105	185400	358651510	15980	15980	15980	15980	0
53	20240105	185300	358651510	15980	15980	15980	15980	0
54	20240105	185200	358651510	15980	15980	15980	15980	0
55	20240105	185100	358651510	15980	15980	15980	15980	0
56	20240105	185000	358651510	15980	15980	15980	15980	0
57	20240105	184900	358651510	15980	15980	15980	15980	0
58	20240105	184800	358651510	15980	15980	15980	15980	0
59	20240105	184700	358651510	15980	15980	15980	15980	0
60	20240105	184600	358651510	15980	15980	15980	15980	0
61	20240105	184500	358651510	15980	15980	15980	15980	0
62	20240105	184400	358651510	15980	15980	15980	15980	414
63	20240105	184300	358651510	15980	15980	15980	15980	0
64	20240105	184200	358651510	15980	15980	15980	15980	0
65	20240105	184100	358651510	15980	15980	15980	15980	0
66	20240105	184000	358651510	15980	15980	15980	15980	0
67	20240105	183900	358651510	15980	15980	15980	15980	0
68	20240105	183800	358651510	15980	15980	15980	15980	0
69	20240105	183700	358651510	15980	15980	15980	15980	0
70	20240105	183600	358651510	15980	15980	15980	15980	0
71	20240105	183500	358651510	15980	15980	15980	15980	0
72	20240105	183400	358651510	15980	15980	15980	15980	0
73	20240105	183300	358651510	15980	15980	15980	15980	0
74	20240105	183200	358651510	15980	15980	15980	15980	0
75	20240105	183100	358651510	15980	15980	15980	15980	0
76	20240105	183000	358651510	15980	15980	15980	15980	0
77	20240105	182900	358651510	15980	15980	15980	15980	0
78	20240105	182800	358651510	15980	15980	15980	15980	0
79	20240105	182700	358651510	15980	15980	15980	15980	0
80	20240105	182600	358651510	15980	15980	15980	15980	0
81	20240105	182500	358651510	15980	15980	15980	15980	0
82	20240105	182400	358651510	15980	15980	15980	15980	0
83	20240105	182300	358651510	15980	15980	15980	15980	0
84	20240105	182200	358651510	15980	15980	15980	15980	0
85	20240105	182100	358651510	15980	15980	15980	15980	0
86	20240105	182000	358651510	15980	15980	15980	15980	0
87	20240105	181900	358651510	15980	15980	15980	15980	0
88	20240105	181800	358651510	15980	15980	15980	15980	0
89	20240105	181700	358651510	15980	15980	15980	15980	0
90	20240105	181600	358651510	15980	15980	15980	15980	0
91	20240105	181500	358651510	15980	15980	15980	15980	0
92	20240105	181400	358651510	15980	15980	15980	15980	414
93	20240105	181300	358651510	15980	15980	15980	15980	0
94	20240105	181200	358651510	15980	15980	15980	15980	0
95	20240105	181100	358651510	15980	15980	15980	15980	0
96	20240105	181000	358651510	15980	15980	15980	15980	0
97	20240105	180900	358651510	15980	15980	15980	15980	0
98	20240105	180800	358651510	15980	15980	15980	15980	0
99	20240105	180700	358651510	15980	15980	15980	15980	0
100	20240105	180600	358651510	15980	15980	15980	15980	0
101	20240105	180500	358651510	15980	15980	15980	15980	0
102	20240105	180400	358651510	15980	15980	15980	15980	0
103	20240105	180300	358651510	15980	15980	15980	15980	0
104	20240105	180200	358651510	15980	15980	15980	15980	0
105	20240105	180100	358651510	15980	15980	15980	15980	0
106	20240105	180000	358651510	15980	15980	15980	15980	0
107	20240105	175900	358651510	15980	15980	15980	15980	0
108	20240105	175800	358651510	15980	15980	15980	15980	0
109	20240105	175700	358651510	15980	15980	15980	15980	0
110	20240105	175600	358651510	15980	15980	15980	15980	0
111	20240105	175500	358651510	15980	15980	15980	15980	0
112	20240105	175400	358651510	15980	15980	15980	15980	0
113	20240105	175300	358651510	15980	15980	15980	15980	0
114	20240105	175200	358651510	15980	15980	15980	15980	0
115	20240105	175100	358651510	15980	15980	15980	15980	0
116	20240105	175000	358651510	15980	15980	15980	15980	0
117	20240105	174900	358651510	15980	15980	15980	15980	0
118	20240105	174800	358651510	15980	15980	15980	15980	0
119	20240105	174700	358651510	15980	15980	15980	15980	0
120	20240105	174600	358651510	15980	15980	15980	15980	0
121	20240105	174500	358651510	15980	15980	15980	15980	0
122	20240105	174400	358651510	15980	15980	15980	15980	414
123	20240105	174300	358651510	15980	15980	15980	15980	0
124	20240105	174200	358651510	15980	15980	15980	15980	0
125	20240105	174100	358651510	15980	15980	15980	15980	0
126	20240105	174000	358651510	15980	15980	15980	15980	0
127	20240105	173900	358651510	15980	15980	15980	15980	0
128	20240105	173800	358651510	15980	15980	15980	15980	0
129	20240105	173700	358651510	15980	15980	15980	15980	0
130	20240105	173600	358651510	15980	15980	15980	15980	0
131	20240105	173500	358651510	15980	15980	15980	15980	0
132	20240105	173400	358651510	15980	15980	15980	15980	0
133	20240105	173300	358651510	15980	15980	15980	15980	0
134	20240105	173200	358651510	15980	15980	15980	15980	0
135	20240105	173100	358651510	15980	15980	15980	15980	0
136	20240105	173000	358651510	15980	15980	15980	15980	0
137	20240105	172900	358651510	15980	15980	15980	15980	0
138	20240105	172800	358651510	15980	15980	15980	15980	0
139	20240105	172700	358651510	15980	15980	15980	15980	0
140	20240105	172600	358651510	15980	15980	15980	15980	0
141	20240105	172500	358651510	15980	15980	15980	15980	0
142	20240105	172400	358651510	15980	15980	15980	15980	0
143	20240105	172300	358651510	15980	15980	15980	15980	0
144	20240105	172200	358651510	15980	15980	15980	15980	0
145	20240105	172100	358651510	15980	15980	15980	15980	0
146	20240105	172000	358651510	15980	15980	15980	15980	0
147	20240105	171900	358651510	15980	15980	15980	15980	0
148	20240105	171800	358651510	15980	15980	15980	15980	0
149	20240105	171700	358651510	15980	15980	15980	15980	0
150	20240105	171600	358651510	15980	15980	15980	15980	0
151	20240105	171500	358651510	15980	15980	15980	15980	0
152	20240105	171400	358651510	15980	15980	15980	15980	414
153	20240105	171300	358651510	15980	15980	15980	15980	0
154	20240105	171200	358651510	15980	15980	15980	15980	0
155	20240105	171100	358651510	15980	15980	15980	15980	0
156	20240105	171000	358651510	15980	15980	15980	15980	0
157	20240105	170900	358651510	15980	15980	15980	15980	0
158	20240105	170800	358651510	15980	15980	15980	15980	0
159	20240105	170700	358651510	15980	15980	15980	15980	0
160	20240105	170600	358651510	15980	15980	15980	15980	0
161	20240105	170500	358651510	15980	15980	15980	15980	0
162	20240105	170400	358651510	15980	15980	15980	15980	0
163	20240105	170300	358651510	15980	15980	15980	15980	0
164	20240105	170200	358651510	15980	15980	15980	15980	0
165	20240105	170100	358651510	15980	15980	15980	15980	0
166	20240105	170000	358651510	15980	15980	15980	15980	0
167	20240105	165900	358651510	15980	15980	15980	15980	0
168	20240105	165800	358651510	15980	15980	15980	15980	0
169	20240105	165700	358651510	15980	15980	15980	15980	0
170	20240105	165600	358651510	15980	15980	15980	15980	0
171	20240105	165500	358651510	15980	15980	15980	15980	0
172	20240105	165400	358651510	15980	15980	15980	15980	0
173	20240105	165300	358651510	15980	15980	15980	15980	0
174	20240105	165200	358651510	15980	15980	15980	15980	0
175	20240105	165100	358651510	15980	15980	15980	15980	0
176	20240105	165000	358651510	15980	15980	15980	15980	0
177	20240105	164900	358651510	15980	15980	15980	15980	0
178	20240105	164800	358651510	15980	15980	15980	15980	0
179	20240105	164700	358651510	15980	15980	15980	15980	0
180	20240105	164600	358651510	15980	15980	15980	15980	0
181	20240105	164500	358651510	15980	15980	15980	15980	0
182	20240105	164400	358651510	15980	15980	15980	15980	414
183	20240105	164300	358651510	15980	15980	15980	15980	0
184	20240105	164200	358651510	15980	15980	15980	15980	0
185	20240105	164100	358651510	15980	15980	15980	15980	0
186	20240105	164000	358651510	15980	15980	15980	15980	0
187	20240105	163900	358651510	15980	15980	15980	15980	0
188	20240105	163800	358651510	15980	15980	15980	15980	0
189	20240105	163700	358651510	15980	15980	15980	15980	0
190	20240105	163600	358651510	15980	15980	15980	15980	0
191	20240105	163500	358651510	15980	15980	15980	15980	0
192	20240105	163400	358651510	15980	15980	15980	15980	0
193	20240105	163300	358651510	15980	15980	15980	15980	0
194	20240105	163200	358651510	15980	15980	15980	15980	0
195	20240105	163100	358651510	15980	15980	15980	15980	0
196	20240105	163000	358651510	15980	15980	15980	15980	0
197	20240105	162900	358651510	15980	15980	15980	15980	0
198	20240105	162800	358651510	15980	15980	15980	15980	0
199	20240105	162700	358651510	15980	15980	15980	15980	0
200	20240105	162600	358651510	15980	15980	15980	15980	0
201	20240105	162500	358651510	15980	15980	15980	15980	0
202	20240105	162400	358651510	15980	15980	15980	15980	0
203	20240105	162300	358651510	15980	15980	15980	15980	0
204	20240105	162200	358651510	15980	15980	15980	15980	0
205	20240105	162100	358651510	15980	15980	15980	15980	0
206	20240105	162000	358651510	15980	15980	15980	15980	0
207	20240105	161900	358651510	15980	15980	15980	15980	0
208	20240105	161800	358651510	15980	15980	15980	15980	0
209	20240105	161700	358651510	15980	15980	15980	15980	0
210	20240105	161600	358651510	15980	15980	15980	15980	0
211	20240105	161500	358651510	15980	15980	15980	15980	0
212	20240105	161400	358651510	15980	15980	15980	15980	414
213	20240105	161300	358651510	15980	15980	15980	15980	0
214	20240105	161200	358651510	15980	15980	15980	15980	0
215	20240105	161100	358651510	15980	15980	15980	15980	0
216	20240105	161000	358651510	15980	15980	15980	15980	0
217	20240105	160900	358651510	15980	15980	15980	15980	0
218	20240105	160800	358651510	15980	15980	15980	15980	0
219	20240105	160700	358651510	15980	15980	15980	15980	0
220	20240105	160600	358651510	15980	15980	15980	15980	0
221	20240105	160500	358651510	15980	15980	15980	15980	0
222	20240105	160400	358651510	15980	15980	15980	15980	0
223	20240105	160300	358651510	15980	15980	15980	15980	0
224	20240105	160200	358651510	15980	15980	15980	15980	0
225	20240105	160100	358651510	15980	15980	15980	15980	0
226	20240105	160000	358651510	15980	15980	15980	15980	0
227	20240105	155900	358651510	15980	15980	15980	15980	0
228	20240105	155800	358651510	15980	15980	15980	15980	0
229	20240105	155700	358651510	15980	15980	15980	15980	0
230	20240105	155600	358651510	15980	15980	15980	15980	0
231	20240105	155500	358651510	15980	15980	15980	15980	0
232	20240105	155400	358651510	15980	15980	15980	15980	0
233	20240105	155300	358651510	15980	15980	15980	15980	0
234	20240105	155200	358651510	15980	15980	15980	15980	0
235	20240105	155100	358651510	15980	15980	15980	15980	0
236	20240105	155000	358651510	15980	15980	15980	15980	0
237	20240105	154900	358651510	15980	15980	15980	15980	0
238	20240105	154800	358651510	15980	15980	15980	15980	0
239	20240105	154700	358651510	15980	15980	15980	15980	0
240	20240105	154600	358651510	15980	15980	15980	15980	0
241	20240105	154500	358651510	15980	15980	15980	15980	0
242	20240105	154400	358651510	15980	15980	15980	15980	414
243	20240105	154300	358651510	15980	15980	15980	15980	0
244	20240105	154200	358651510	15980	15980	15980	15980	0
245	20240105	154100	358651510	15980	15980	15980	15980	0
246	20240105	154000	358651510	15980	15980	15980	15980	0
247	20240105	153900	358651510	15980	15980	15980	15980	0
248	20240105	153800	358651510	15980	15980	15980	15980	0
249	20240105	153700	358651510	15980	15980	15980	15980	0
250	20240105	153600	358651510	15980	15980	15980	15980	0
251	20240105	153500	358651510	15980	15980	15980	15980	0
252	20240105	153400	358651510	15980	15980	15980	15980	0
253	20240105	153300	358651510	15980	15980	15980	15980	0
254	20240105	153200	358651510	15980	15980	15980	15980	0
255	20240105	153100	358651510	15980	15980	15980	15980	0
256	20240105	153000	358651510	15980	15980	15980	15980	414
257	20240105	152900	352035790	15990	15990	15990	15990	0
258	20240105	152800	352035790	15990	15990	15990	15990	0
259	20240105	152700	352035790	15990	15990	15990	15990	0
260	20240105	152600	352035790	15990	15990	15990	15990	0
261	20240105	152500	352035790	15990	15990	15990	15990	0
262	20240105	152400	352035790	15990	15990	15990	15990	0
263	20240105	152300	352035790	15990	15990	15990	15990	0
264	20240105	152200	352035790	15990	15990	15990	15990	0
265	20240105	152100	352035790	15990	15990	15990	15990	0
266	20240105	152000	352035790	15990	15990	15990	15990	0
267	20240105	151900	352035790	15990	15990	15990	15990	10
268	20240105	151800	351875890	15990	16010	16010	15990	12
269	20240105	151700	351683970	16030	16030	16030	16030	0
270	20240105	151600	351683970	16030	15990	16030	15990	500
271	20240105	151500	343676360	16010	16010	16010	16010	0
272	20240105	151400	343676360	16010	16010	16010	16010	0
273	20240105	151300	343676360	16010	16010	16010	16010	0
274	20240105	151200	343676360	16010	16010	16010	16010	0
275	20240105	151100	343676360	16010	15990	16010	15990	8
276	20240105	151000	343548410	15860	15860	15860	15860	1
277	20240105	150900	343532550	16010	15860	16010	15860	14
278	20240105	150800	343309030	16000	16000	16000	16000	0
279	20240105	150700	343309030	16000	15990	16000	15990	150
280	20240105	150600	340909670	16000	16000	16000	16000	0
281	20240105	150500	340909670	16000	16000	16000	16000	0
282	20240105	150400	340909670	16000	16000	16000	16000	0
283	20240105	150300	340909670	16000	16000	16000	16000	0
284	20240105	150200	340909670	16000	16000	16000	16000	69
285	20240105	150100	339805670	16000	15870	16000	15850	40
286	20240105	150000	339170110	16030	15850	16030	15850	740
287	20240105	145900	327417090	15860	15860	15860	15860	16
288	20240105	145800	327163330	15860	15910	15910	15860	109
289	20240105	145700	325433740	15910	15920	15920	15910	7
290	20240105	145600	325322320	15960	15960	15960	15960	0
291	20240105	145500	325322320	15960	15960	15960	15960	0
292	20240105	145400	325322320	15960	15960	15960	15960	0
293	20240105	145300	325322320	15960	15960	15960	15960	2
294	20240105	145200	325290400	15920	15920	15920	15920	1
295	20240105	145100	325274480	15960	15960	15960	15960	0
296	20240105	145000	325274480	15960	15950	15960	15950	3
297	20240105	144900	325226610	15960	15960	15960	15960	0
298	20240105	144800	325226610	15960	15960	15960	15960	0
299	20240105	144700	325226610	15960	15960	15960	15960	0
300	20240105	144600	325226610	15960	15960	15960	15960	0
301	20240105	144500	325226610	15960	15920	15960	15920	75
302	20240105	144400	324032450	15920	15930	15930	15920	44
303	20240105	144300	323331920	15960	15960	15960	15960	1
304	20240105	144200	323315960	15960	15960	15960	15960	1
305	20240105	144100	323300000	15960	15960	15960	15960	0
306	20240105	144000	323300000	15960	15960	15960	15960	0
307	20240105	143900	323300000	15960	15960	15960	15960	0
308	20240105	143800	323300000	15960	15960	15960	15960	0
309	20240105	143700	323300000	15960	15960	15960	15960	0
310	20240105	143600	323300000	15960	15960	15960	15960	0
311	20240105	143500	323300000	15960	15960	15960	15960	13
312	20240105	143400	323092520	15960	15960	15960	15960	375
313	20240105	143300	317107520	16010	16010	16010	16010	0
314	20240105	143200	317107520	16010	16010	16010	16010	0
315	20240105	143100	317107520	16010	16010	16010	16010	1
316	20240105	143000	317091510	16010	16010	16010	16010	0
317	20240105	142900	317091510	16010	15970	16010	15970	3
318	20240105	142800	317043520	16020	16020	16020	16020	0
319	20240105	142700	317043520	16020	16020	16020	16020	0
320	20240105	142600	317043520	16020	16020	16020	16020	0
321	20240105	142500	317043520	16020	16020	16020	16020	0
322	20240105	142400	317043520	16020	16020	16020	16020	0
323	20240105	142300	317043520	16020	16020	16020	16020	0
324	20240105	142200	317043520	16020	16020	16020	16020	0
325	20240105	142100	317043520	16020	16020	16020	16020	0
326	20240105	142000	317043520	16020	16020	16020	16020	0
327	20240105	141900	317043520	16020	16020	16020	16020	0
328	20240105	141800	317043520	16020	16020	16020	16020	0
329	20240105	141700	317043520	16020	16020	16020	16020	0
330	20240105	141600	317043520	16020	16020	16020	16020	0
331	20240105	141500	317043520	16020	16020	16020	16020	7
332	20240105	141400	316931380	16030	16030	16030	16030	0
333	20240105	141300	316931380	16030	16030	16030	16030	0
334	20240105	141200	316931380	16030	16030	16030	16030	2
335	20240105	141100	316899320	15960	15960	15960	15960	0
336	20240105	141000	316899320	15960	15960	15960	15960	13
337	20240105	140900	316691840	16030	16030	16030	16030	0
338	20240105	140800	316691840	16030	16030	16030	16030	2
339	20240105	140700	316659780	15980	15980	15980	15980	0
340	20240105	140600	316659780	15980	15980	15980	15980	0
341	20240105	140500	316659780	15980	15980	15980	15980	0
342	20240105	140400	316659780	15980	15980	15980	15980	0
343	20240105	140300	316659780	15980	15990	15990	15980	102
344	20240105	140200	315028820	16080	16080	16080	16080	0
345	20240105	140100	315028820	16080	15980	16080	15980	503
346	20240105	140000	306950910	15990	15990	15990	15980	1134
347	20240105	135900	288818270	16090	15980	16100	15980	1107
348	20240105	135800	271057300	15980	15930	15980	15930	93
349	20240105	135700	269574650	15930	15930	15930	15930	0
350	20240105	135600	269574650	15930	15860	15930	15860	105
351	20240105	135500	267902840	15860	15860	15860	15850	27
352	20240105	135400	267474680	15930	15880	15930	15860	12
353	20240105	135300	267284180	15930	15930	15930	15930	66
354	20240105	135200	266232800	15930	15930	15930	15930	0
355	20240105	135100	266232800	15930	15930	15930	15930	0
356	20240105	135000	266232800	15930	15930	15930	15930	0
357	20240105	134900	266232800	15930	15930	15930	15930	0
358	20240105	134800	266232800	15930	15930	15930	15930	0
359	20240105	134700	266232800	15930	15930	15930	15930	2
360	20240105	134600	266200940	15860	15860	15860	15860	0
361	20240105	134500	266200940	15860	15860	15860	15860	0
362	20240105	134400	266200940	15860	15860	15860	15860	9
363	20240105	134300	266058200	15930	15930	15930	15930	0
364	20240105	134200	266058200	15930	15930	15930	15930	0
365	20240105	134100	266058200	15930	15930	15930	15930	0
366	20240105	134000	266058200	15930	15930	15930	15930	0
367	20240105	133900	266058200	15930	15930	15930	15930	0
368	20240105	133800	266058200	15930	15930	15930	15930	0
369	20240105	133700	266058200	15930	15930	15930	15930	0
370	20240105	133600	266058200	15930	15930	15930	15930	0
371	20240105	133500	266058200	15930	15930	15930	15930	0
372	20240105	133400	266058200	15930	15930	15930	15930	0
373	20240105	133300	266058200	15930	15930	15930	15930	0
374	20240105	133200	266058200	15930	15930	15930	15930	0
375	20240105	133100	266058200	15930	15930	15930	15930	0
376	20240105	133000	266058200	15930	15930	15930	15930	0
377	20240105	132900	266058200	15930	15930	15930	15930	0
378	20240105	132800	266058200	15930	15930	15930	15930	0
379	20240105	132700	266058200	15930	15930	15930	15930	0
380	20240105	132600	266058200	15930	15930	15930	15930	0
381	20240105	132500	266058200	15930	15930	15930	15930	0
382	20240105	132400	266058200	15930	15930	15930	15930	43
383	20240105	132300	265373210	15930	15930	15930	15930	0
384	20240105	132200	265373210	15930	15930	15930	15930	2
385	20240105	132100	265341350	15860	15870	15870	15860	16
386	20240105	132000	265087440	15930	15930	15930	15930	0
387	20240105	131900	265087440	15930	15930	15930	15930	1
388	20240105	131800	265071510	15940	15940	15940	15940	0
389	20240105	131700	265071510	15940	15940	15940	15940	6
390	20240105	131600	264975870	15940	15930	15940	15840	132
391	20240105	131500	262872830	15840	15840	15840	15840	1
392	20240105	131400	262856990	15970	15970	15970	15970	0
393	20240105	131300	262856990	15970	15970	15970	15970	0
394	20240105	131200	262856990	15970	15970	15970	15970	0
395	20240105	131100	262856990	15970	15970	15970	15970	0
396	20240105	131000	262856990	15970	15840	15970	15840	82
397	20240105	130900	261555590	15840	15830	15840	15830	3
398	20240105	130800	261508080	15830	15840	15840	15830	25
399	20240105	130700	261112290	15840	15840	15840	15840	8
400	20240105	130600	260985570	15850	15870	15870	15850	8
401	20240105	130500	260858690	15830	15830	15830	15830	0
402	20240105	130400	260858690	15830	15830	15830	15830	100
403	20240105	130300	259275690	15830	15830	15830	15830	117
404	20240105	130200	257423580	15840	15840	15840	15840	2
405	20240105	130100	257391900	15830	15840	15840	15830	19
406	20240105	130000	257091030	15840	15840	15840	15840	0
407	20240105	125900	257091030	15840	15840	15840	15840	50
408	20240105	125800	256299030	15850	15850	15850	15850	122
409	20240105	125700	254365330	15880	15880	15880	15880	104
410	20240105	125600	252713810	15890	15890	15890	15890	58
411	20240105	125500	251792190	15910	15910	15910	15910	0
412	20240105	125400	251792190	15910	15910	15910	15910	0
413	20240105	125300	251792190	15910	15910	15910	15910	0
414	20240105	125200	251792190	15910	15910	15910	15910	50
415	20240105	125100	250996690	15910	15910	15910	15910	0
416	20240105	125000	250996690	15910	15910	15910	15910	0
417	20240105	124900	250996690	15910	15910	15910	15910	0
418	20240105	124800	250996690	15910	15910	15910	15910	0
419	20240105	124700	250996690	15910	15910	15910	15910	5
420	20240105	124600	250917140	15910	15910	15910	15910	0
421	20240105	124500	250917140	15910	15910	15910	15910	0
422	20240105	124400	250917140	15910	15910	15910	15910	0
423	20240105	124300	250917140	15910	15910	15910	15910	0
424	20240105	124200	250917140	15910	15910	15910	15910	0
425	20240105	124100	250917140	15910	15910	15910	15910	0
426	20240105	124000	250917140	15910	15910	15910	15910	0
427	20240105	123900	250917140	15910	15910	15910	15910	52
428	20240105	123800	250089820	15910	15910	15910	15910	3
429	20240105	123700	250042090	15910	15910	15910	15910	0
430	20240105	123600	250042090	15910	15910	15910	15910	0
431	20240105	123500	250042090	15910	15910	15910	15910	0
432	20240105	123400	250042090	15910	15910	15910	15910	0
433	20240105	123300	250042090	15910	15910	15910	15910	0
434	20240105	123200	250042090	15910	15910	15910	15910	0
435	20240105	123100	250042090	15910	15900	15910	15900	19
436	20240105	123000	249739980	15900	15900	15900	15900	2
437	20240105	122900	249708180	15890	15890	15890	15890	6
438	20240105	122800	249612840	15890	15900	15900	15890	18
439	20240105	122700	249326730	15900	15900	15900	15900	0
440	20240105	122600	249326730	15900	15900	15900	15900	10
441	20240105	122500	249167730	15890	15890	15890	15890	4
442	20240105	122400	249104170	15900	15900	15900	15900	0
443	20240105	122300	249104170	15900	15900	15900	15900	0
444	20240105	122200	249104170	15900	15900	15900	15900	0
445	20240105	122100	249104170	15900	15900	15900	15900	0
446	20240105	122000	249104170	15900	15900	15900	15900	2
447	20240105	121900	249072370	15890	15890	15890	15890	4
448	20240105	121800	249008810	15890	15880	15890	15880	657
449	20240105	121700	238569460	15890	15890	15890	15890	0
450	20240105	121600	238569460	15890	15890	15890	15890	25
451	20240105	121500	238172210	15890	15880	15890	15880	14
452	20240105	121400	237949760	15870	15870	15870	15870	0
453	20240105	121300	237949760	15870	15870	15870	15870	30
454	20240105	121200	237473660	15870	15870	15870	15870	0
455	20240105	121100	237473660	15870	15870	15870	15870	0
456	20240105	121000	237473660	15870	15870	15870	15870	6
457	20240105	120900	237378440	15870	15870	15870	15870	0
458	20240105	120800	237378440	15870	15870	15870	15870	13
459	20240105	120700	237172130	15870	15870	15870	15870	0
460	20240105	120600	237172130	15870	15870	15870	15870	0
461	20240105	120500	237172130	15870	15870	15870	15870	0
462	20240105	120400	237172130	15870	15870	15870	15870	0
463	20240105	120300	237172130	15870	15870	15870	15870	10
464	20240105	120200	237013430	15870	15870	15870	15870	0
465	20240105	120100	237013430	15870	15860	15870	15860	8
466	20240105	120000	236886540	15830	15830	15830	15830	0
467	20240105	115900	236886540	15830	15830	15830	15830	0
468	20240105	115800	236886540	15830	15830	15830	15830	4
469	20240105	115700	236823220	15820	15820	15820	15820	0
470	20240105	115600	236823220	15820	15820	15820	15820	0
471	20240105	115500	236823220	15820	15820	15820	15820	1
472	20240105	115400	236807400	15830	15830	15830	15830	5
473	20240105	115300	236728250	15820	15820	15820	15820	5
474	20240105	115200	236649150	15810	15810	15810	15810	2
475	20240105	115100	236617530	15820	15820	15820	15820	0
476	20240105	115000	236617530	15820	15820	15820	15820	0
477	20240105	114900	236617530	15820	15820	15820	15820	1
478	20240105	114800	236601710	15820	15820	15820	15820	0
479	20240105	114700	236601710	15820	15820	15820	15820	0
480	20240105	114600	236601710	15820	15820	15820	15820	0
481	20240105	114500	236601710	15820	15820	15820	15820	0
482	20240105	114400	236601710	15820	15820	15820	15820	1
483	20240105	114300	236585890	15830	15830	15830	15830	9
484	20240105	114200	236443420	15840	15840	15840	15840	1
485	20240105	114100	236427580	15870	15870	15870	15870	0
486	20240105	114000	236427580	15870	15870	15870	15870	0
487	20240105	113900	236427580	15870	15870	15870	15870	1
488	20240105	113800	236411710	15840	15840	15840	15840	32
489	20240105	113700	235904830	15840	15840	15840	15840	0
490	20240105	113600	235904830	15840	15840	15840	15840	0
491	20240105	113500	235904830	15840	15840	15840	15840	0
492	20240105	113400	235904830	15840	15840	15840	15840	1
493	20240105	113300	235888990	15840	15840	15840	15840	1
494	20240105	113200	235873150	15820	15820	15820	15820	0
495	20240105	113100	235873150	15820	15820	15820	15820	362
496	20240105	113000	230146310	15830	15830	15830	15830	25
497	20240105	112900	229750560	15840	15840	15840	15840	0
498	20240105	112800	229750560	15840	15840	15840	15840	0
499	20240105	112700	229750560	15840	15840	15840	15840	3
500	20240105	112600	229703040	15850	15850	15850	15850	60
501	20240105	112500	228752040	15840	15840	15840	15840	0
502	20240105	112400	228752040	15840	15840	15840	15840	0
503	20240105	112300	228752040	15840	15830	15840	15830	43
504	20240105	112200	228071270	15830	15840	15840	15830	16
505	20240105	112100	227817840	15850	15850	15850	15850	5
506	20240105	112000	227738590	15850	15850	15850	15850	2
507	20240105	111900	227706890	15630	15810	15810	15500	2011
508	20240105	111800	196187950	15900	15900	15900	15900	0
509	20240105	111700	196187950	15900	15900	15900	15900	0
510	20240105	111600	196187950	15900	15900	15900	15900	172
511	20240105	111500	193453150	15900	15900	15900	15900	0
512	20240105	111400	193453150	15900	15900	15900	15900	20
513	20240105	111300	193135150	15900	15890	15900	15890	80
514	20240105	111200	191863210	15890	15890	15890	15890	0
515	20240105	111100	191863210	15890	15880	15890	15880	100
516	20240105	111000	190274250	15880	15880	15880	15880	110
517	20240105	110900	188527450	15900	15900	15900	15900	0
518	20240105	110800	188527450	15900	15900	15900	15900	0
519	20240105	110700	188527450	15900	15900	15900	15900	0
520	20240105	110600	188527450	15900	15900	15900	15900	0
521	20240105	110500	188527450	15900	15900	15900	15900	0
522	20240105	110400	188527450	15900	15900	15900	15900	0
523	20240105	110300	188527450	15900	15890	15900	15890	2
524	20240105	110200	188495660	15730	15730	15730	15730	0
525	20240105	110100	188495660	15730	15840	15840	15730	1972
526	20240105	110000	157327060	15900	15900	15900	15900	1
527	20240105	105900	157311160	15830	15850	15850	15830	215
528	20240105	105800	153906090	15850	15850	15850	15850	0
529	20240105	105700	153906090	15850	15850	15850	15850	0
530	20240105	105600	153906090	15850	15850	15850	15850	2
531	20240105	105500	153874390	15850	15850	15850	15850	0
532	20240105	105400	153874390	15850	15850	15850	15850	0
533	20240105	105300	153874390	15850	15850	15850	15850	186
534	20240105	105200	150926290	15850	15850	15850	15850	188
535	20240105	105100	147946490	15900	15860	15900	15850	132
536	20240105	105000	145852780	15860	15860	15860	15860	347
537	20240105	104900	140349360	15860	15870	15910	15860	96
538	20240105	104800	138826290	15860	15880	15910	15860	459
539	20240105	104700	131541190	15890	15900	15900	15890	34
540	20240105	104600	131000920	15900	15920	15950	15900	698
541	20240105	104500	119895100	15910	15910	15910	15910	0
542	20240105	104400	119895100	15910	15910	15910	15910	0
543	20240105	104300	119895100	15910	15910	15910	15910	0
544	20240105	104200	119895100	15910	15950	15950	15910	75
545	20240105	104100	118700210	15910	15940	15940	15910	378
546	20240105	104000	112679560	15940	15940	15940	15940	3
547	20240105	103900	112631740	15940	15950	15950	15940	66
548	20240105	103800	111579060	15950	15950	15950	15950	15
549	20240105	103700	111339810	15950	15970	15970	15950	44
550	20240105	103600	110637920	15970	15970	15970	15970	4
551	20240105	103500	110574040	15940	15950	15950	15940	14
552	20240105	103400	110350870	15930	15950	15950	15930	77
553	20240105	103300	109123470	15950	15980	15980	15950	871
554	20240105	103200	95214520	15980	16010	16010	15980	379
555	20240105	103100	89149540	16030	16030	16030	16030	2
556	20240105	103000	89117480	16060	16060	16060	16060	0
557	20240105	102900	89117480	16060	16060	16060	16060	0
558	20240105	102800	89117480	16060	16060	16060	16060	3
559	20240105	102700	89069300	16060	16060	16060	16060	1
560	20240105	102600	89053240	16070	16070	16070	16070	0
561	20240105	102500	89053240	16070	16070	16070	16070	0
562	20240105	102400	89053240	16070	16070	16070	16070	0
563	20240105	102300	89053240	16070	16070	16070	16070	0
564	20240105	102200	89053240	16070	16070	16070	16070	0
565	20240105	102100	89053240	16070	16010	16070	16010	82
566	20240105	102000	87740360	16010	16010	16010	16010	146
567	20240105	101900	85402900	16070	16020	16070	16020	202
568	20240105	101800	82166760	16020	16020	16020	16010	23
569	20240105	101700	81798310	16020	16020	16020	16020	0
570	20240105	101600	81798310	16020	16020	16020	16020	0
571	20240105	101500	81798310	16020	16020	16020	16020	18
572	20240105	101400	81509950	16020	16020	16020	16020	0
573	20240105	101300	81509950	16020	16020	16020	16020	4
574	20240105	101200	81445870	16020	16020	16020	16020	0
575	20240105	101100	81445870	16020	15990	16020	15990	204
576	20240105	101000	78183850	15990	15980	15990	15980	7
577	20240105	100900	78071940	15980	15990	15990	15960	349
578	20240105	100800	72497430	16020	16020	16020	16020	0
579	20240105	100700	72497430	16020	16020	16020	16020	0
580	20240105	100600	72497430	16020	16020	16020	16020	2
581	20240105	100500	72465390	15980	15980	15980	15980	10
582	20240105	100400	72305590	16020	16020	16020	15980	223
583	20240105	100300	68737910	16020	16020	16020	16020	0
584	20240105	100200	68737910	16020	16020	16020	16020	4
585	20240105	100100	68673830	16020	16020	16020	16020	21
586	20240105	100000	68337410	16020	16020	16020	16020	1
587	20240105	095900	68321390	16000	16010	16040	16000	95
588	20240105	095800	66801020	16090	16060	16090	16000	506
589	20240105	095700	58693700	16060	16060	16060	16060	1
590	20240105	095600	58677640	16060	16090	16090	16040	11
591	20240105	095500	58500840	16050	16050	16050	16050	42
592	20240105	095400	57826740	16090	16090	16090	16050	140
593	20240105	095300	55578690	16100	16160	16210	16100	776
594	20240105	095200	43054080	16210	16170	16210	16160	79
595	20240105	095100	41776780	16210	16210	16210	16210	10
596	20240105	095000	41614680	16210	16210	16210	16210	1
597	20240105	094900	41598470	16160	16160	16160	16160	1
598	20240105	094800	41582310	16160	16170	16170	16160	304
599	20240105	094700	36666650	16210	16210	16210	16210	0
600	20240105	094600	36666650	16210	16150	16210	16150	15
601	20240105	094500	36424030	16150	16170	16170	16150	18
602	20240105	094400	36133250	16160	16190	16190	16160	30
603	20240105	094300	35647960	16190	16190	16190	16190	83
604	20240105	094200	34304190	16210	16210	16210	16210	0
605	20240105	094100	34304190	16210	16210	16210	16210	2
606	20240105	094000	34271770	16190	16190	16190	16190	117
607	20240105	093900	32377540	16190	16170	16190	16170	3
608	20240105	093800	32328990	16190	16190	16190	16190	3
609	20240105	093700	32280420	16160	16150	16190	16150	13
610	20240105	093600	32070370	16190	16190	16190	16190	0
611	20240105	093500	32070370	16190	16210	16210	16140	107
612	20240105	093400	30343150	16140	16140	16140	16130	103
613	20240105	093300	28680870	16140	16170	16170	16140	349
614	20240105	093200	23038340	16220	16220	16220	16220	0
615	20240105	093100	23038340	16220	16220	16220	16220	1
616	20240105	093000	23022120	16240	16240	16240	16240	2
617	20240105	092900	22989640	16160	16160	16160	16160	15
618	20240105	092800	22747240	16160	16200	16200	16160	510
619	20240105	092700	14502600	16180	16180	16180	16180	0
620	20240105	092600	14502600	16180	16180	16180	16180	3
621	20240105	092500	14454060	16240	16240	16240	16240	1
622	20240105	092400	14437820	16160	16160	16160	16160	0
623	20240105	092300	14437820	16160	16190	16190	16160	4
624	20240105	092200	14373120	16240	16240	16240	16240	0
625	20240105	092100	14373120	16240	16240	16240	16240	0
626	20240105	092000	14373120	16240	16240	16240	16240	0
627	20240105	091900	14373120	16240	16250	16250	16240	102
628	20240105	091800	12715640	16260	16170	16260	16170	26
629	20240105	091700	12294660	16160	16170	16170	16160	14
630	20240105	091600	12068340	16260	16260	16260	16260	0
631	20240105	091500	12068340	16260	16260	16260	16260	0
632	20240105	091400	12068340	16260	16260	16260	16260	1
633	20240105	091300	12052080	16270	16270	16270	16270	10
634	20240105	091200	11889380	16150	16280	16280	16150	25
635	20240105	091100	11484880	16280	16250	16280	16250	202
636	20240105	091000	8197740	16260	16140	16260	16140	101
637	20240105	090900	6556780	16140	16140	16140	16140	0
638	20240105	090800	6556780	16140	16140	16140	16140	104
639	20240105	090700	4878220	16170	16170	16170	16170	1
640	20240105	090600	4862050	16180	16190	16190	16180	78
641	20240105	090500	3599970	16200	16200	16200	16200	3
642	20240105	090400	3551370	16260	16260	16260	16260	0
643	20240105	090300	3551370	16260	16260	16260	16260	1
644	20240105	090200	3535110	16180	16180	16180	16180	0
645	20240105	090100	3535110	16180	16210	16280	16180	192
646	20240105	090000	423020	16270	16270	16270	16270	26