KissMeData/065680/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	194400	320464030	15550	15550	15550	15550	748
3	20240110	194300	320464030	15550	15550	15550	15550	0
4	20240110	194200	320464030	15550	15550	15550	15550	0
5	20240110	194100	320464030	15550	15550	15550	15550	0
6	20240110	194000	320464030	15550	15550	15550	15550	0
7	20240110	193900	320464030	15550	15550	15550	15550	0
8	20240110	193800	320464030	15550	15550	15550	15550	0
9	20240110	193700	320464030	15550	15550	15550	15550	0
10	20240110	193600	320464030	15550	15550	15550	15550	0
11	20240110	193500	320464030	15550	15550	15550	15550	0
12	20240110	193400	320464030	15550	15550	15550	15550	0
13	20240110	193300	320464030	15550	15550	15550	15550	0
14	20240110	193200	320464030	15550	15550	15550	15550	0
15	20240110	193100	320464030	15550	15550	15550	15550	0
16	20240110	193000	320464030	15550	15550	15550	15550	0
17	20240110	192900	320464030	15550	15550	15550	15550	0
18	20240110	192800	320464030	15550	15550	15550	15550	0
19	20240110	192700	320464030	15550	15550	15550	15550	0
20	20240110	192600	320464030	15550	15550	15550	15550	0
21	20240110	192500	320464030	15550	15550	15550	15550	0
22	20240110	192400	320464030	15550	15550	15550	15550	0
23	20240110	192300	320464030	15550	15550	15550	15550	0
24	20240110	192200	320464030	15550	15550	15550	15550	0
25	20240110	192100	320464030	15550	15550	15550	15550	0
26	20240110	192000	320464030	15550	15550	15550	15550	0
27	20240110	191900	320464030	15550	15550	15550	15550	0
28	20240110	191800	320464030	15550	15550	15550	15550	0
29	20240110	191700	320464030	15550	15550	15550	15550	0
30	20240110	191600	320464030	15550	15550	15550	15550	0
31	20240110	191500	320464030	15550	15550	15550	15550	0
32	20240110	191400	320464030	15550	15550	15550	15550	748
33	20240110	191300	320464030	15550	15550	15550	15550	0
34	20240110	191200	320464030	15550	15550	15550	15550	0
35	20240110	191100	320464030	15550	15550	15550	15550	0
36	20240110	191000	320464030	15550	15550	15550	15550	0
37	20240110	190900	320464030	15550	15550	15550	15550	0
38	20240110	190800	320464030	15550	15550	15550	15550	0
39	20240110	190700	320464030	15550	15550	15550	15550	0
40	20240110	190600	320464030	15550	15550	15550	15550	0
41	20240110	190500	320464030	15550	15550	15550	15550	0
42	20240110	190400	320464030	15550	15550	15550	15550	0
43	20240110	190300	320464030	15550	15550	15550	15550	0
44	20240110	190200	320464030	15550	15550	15550	15550	0
45	20240110	190100	320464030	15550	15550	15550	15550	0
46	20240110	190000	320464030	15550	15550	15550	15550	0
47	20240110	185900	320464030	15550	15550	15550	15550	0
48	20240110	185800	320464030	15550	15550	15550	15550	0
49	20240110	185700	320464030	15550	15550	15550	15550	0
50	20240110	185600	320464030	15550	15550	15550	15550	0
51	20240110	185500	320464030	15550	15550	15550	15550	0
52	20240110	185400	320464030	15550	15550	15550	15550	0
53	20240110	185300	320464030	15550	15550	15550	15550	0
54	20240110	185200	320464030	15550	15550	15550	15550	0
55	20240110	185100	320464030	15550	15550	15550	15550	0
56	20240110	185000	320464030	15550	15550	15550	15550	0
57	20240110	184900	320464030	15550	15550	15550	15550	0
58	20240110	184800	320464030	15550	15550	15550	15550	0
59	20240110	184700	320464030	15550	15550	15550	15550	0
60	20240110	184600	320464030	15550	15550	15550	15550	0
61	20240110	184500	320464030	15550	15550	15550	15550	0
62	20240110	184400	320464030	15550	15550	15550	15550	748
63	20240110	184300	320464030	15550	15550	15550	15550	0
64	20240110	184200	320464030	15550	15550	15550	15550	0
65	20240110	184100	320464030	15550	15550	15550	15550	0
66	20240110	184000	320464030	15550	15550	15550	15550	0
67	20240110	183900	320464030	15550	15550	15550	15550	0
68	20240110	183800	320464030	15550	15550	15550	15550	0
69	20240110	183700	320464030	15550	15550	15550	15550	0
70	20240110	183600	320464030	15550	15550	15550	15550	0
71	20240110	183500	320464030	15550	15550	15550	15550	0
72	20240110	183400	320464030	15550	15550	15550	15550	0
73	20240110	183300	320464030	15550	15550	15550	15550	0
74	20240110	183200	320464030	15550	15550	15550	15550	0
75	20240110	183100	320464030	15550	15550	15550	15550	0
76	20240110	183000	320464030	15550	15550	15550	15550	0
77	20240110	182900	320464030	15550	15550	15550	15550	0
78	20240110	182800	320464030	15550	15550	15550	15550	0
79	20240110	182700	320464030	15550	15550	15550	15550	0
80	20240110	182600	320464030	15550	15550	15550	15550	0
81	20240110	182500	320464030	15550	15550	15550	15550	0
82	20240110	182400	320464030	15550	15550	15550	15550	0
83	20240110	182300	320464030	15550	15550	15550	15550	0
84	20240110	182200	320464030	15550	15550	15550	15550	0
85	20240110	182100	320464030	15550	15550	15550	15550	0
86	20240110	182000	320464030	15550	15550	15550	15550	0
87	20240110	181900	320464030	15550	15550	15550	15550	0
88	20240110	181800	320464030	15550	15550	15550	15550	0
89	20240110	181700	320464030	15550	15550	15550	15550	0
90	20240110	181600	320464030	15550	15550	15550	15550	0
91	20240110	181500	320464030	15550	15550	15550	15550	0
92	20240110	181400	320464030	15550	15550	15550	15550	748
93	20240110	181300	320464030	15550	15550	15550	15550	0
94	20240110	181200	320464030	15550	15550	15550	15550	0
95	20240110	181100	320464030	15550	15550	15550	15550	0
96	20240110	181000	320464030	15550	15550	15550	15550	0
97	20240110	180900	320464030	15550	15550	15550	15550	0
98	20240110	180800	320464030	15550	15550	15550	15550	0
99	20240110	180700	320464030	15550	15550	15550	15550	0
100	20240110	180600	320464030	15550	15550	15550	15550	0
101	20240110	180500	320464030	15550	15550	15550	15550	0
102	20240110	180400	320464030	15550	15550	15550	15550	0
103	20240110	180300	320464030	15550	15550	15550	15550	0
104	20240110	180200	320464030	15550	15550	15550	15550	0
105	20240110	180100	320464030	15550	15550	15550	15550	0
106	20240110	180000	320464030	15550	15550	15550	15550	0
107	20240110	175900	320464030	15550	15550	15550	15550	0
108	20240110	175800	320464030	15550	15550	15550	15550	0
109	20240110	175700	320464030	15550	15550	15550	15550	0
110	20240110	175600	320464030	15550	15550	15550	15550	0
111	20240110	175500	320464030	15550	15550	15550	15550	0
112	20240110	175400	320464030	15550	15550	15550	15550	0
113	20240110	175300	320464030	15550	15550	15550	15550	0
114	20240110	175200	320464030	15550	15550	15550	15550	0
115	20240110	175100	320464030	15550	15550	15550	15550	0
116	20240110	175000	320464030	15550	15550	15550	15550	0
117	20240110	174900	320464030	15550	15550	15550	15550	0
118	20240110	174800	320464030	15550	15550	15550	15550	0
119	20240110	174700	320464030	15550	15550	15550	15550	0
120	20240110	174600	320464030	15550	15550	15550	15550	0
121	20240110	174500	320464030	15550	15550	15550	15550	0
122	20240110	174400	320464030	15550	15550	15550	15550	748
123	20240110	174300	320464030	15550	15550	15550	15550	0
124	20240110	174200	320464030	15550	15550	15550	15550	0
125	20240110	174100	320464030	15550	15550	15550	15550	0
126	20240110	174000	320464030	15550	15550	15550	15550	0
127	20240110	173900	320464030	15550	15550	15550	15550	0
128	20240110	173800	320464030	15550	15550	15550	15550	0
129	20240110	173700	320464030	15550	15550	15550	15550	0
130	20240110	173600	320464030	15550	15550	15550	15550	0
131	20240110	173500	320464030	15550	15550	15550	15550	0
132	20240110	173400	320464030	15550	15550	15550	15550	0
133	20240110	173300	320464030	15550	15550	15550	15550	0
134	20240110	173200	320464030	15550	15550	15550	15550	0
135	20240110	173100	320464030	15550	15550	15550	15550	0
136	20240110	173000	320464030	15550	15550	15550	15550	0
137	20240110	172900	320464030	15550	15550	15550	15550	0
138	20240110	172800	320464030	15550	15550	15550	15550	0
139	20240110	172700	320464030	15550	15550	15550	15550	0
140	20240110	172600	320464030	15550	15550	15550	15550	0
141	20240110	172500	320464030	15550	15550	15550	15550	0
142	20240110	172400	320464030	15550	15550	15550	15550	0
143	20240110	172300	320464030	15550	15550	15550	15550	0
144	20240110	172200	320464030	15550	15550	15550	15550	0
145	20240110	172100	320464030	15550	15550	15550	15550	0
146	20240110	172000	320464030	15550	15550	15550	15550	0
147	20240110	171900	320464030	15550	15550	15550	15550	0
148	20240110	171800	320464030	15550	15550	15550	15550	0
149	20240110	171700	320464030	15550	15550	15550	15550	0
150	20240110	171600	320464030	15550	15550	15550	15550	0
151	20240110	171500	320464030	15550	15550	15550	15550	0
152	20240110	171400	320464030	15550	15550	15550	15550	748
153	20240110	171300	320464030	15550	15550	15550	15550	0
154	20240110	171200	320464030	15550	15550	15550	15550	0
155	20240110	171100	320464030	15550	15550	15550	15550	0
156	20240110	171000	320464030	15550	15550	15550	15550	0
157	20240110	170900	320464030	15550	15550	15550	15550	0
158	20240110	170800	320464030	15550	15550	15550	15550	0
159	20240110	170700	320464030	15550	15550	15550	15550	0
160	20240110	170600	320464030	15550	15550	15550	15550	0
161	20240110	170500	320464030	15550	15550	15550	15550	0
162	20240110	170400	320464030	15550	15550	15550	15550	0
163	20240110	170300	320464030	15550	15550	15550	15550	0
164	20240110	170200	320464030	15550	15550	15550	15550	0
165	20240110	170100	320464030	15550	15550	15550	15550	0
166	20240110	170000	320464030	15550	15550	15550	15550	0
167	20240110	165900	320464030	15550	15550	15550	15550	0
168	20240110	165800	320464030	15550	15550	15550	15550	0
169	20240110	165700	320464030	15550	15550	15550	15550	0
170	20240110	165600	320464030	15550	15550	15550	15550	0
171	20240110	165500	320464030	15550	15550	15550	15550	0
172	20240110	165400	320464030	15550	15550	15550	15550	0
173	20240110	165300	320464030	15550	15550	15550	15550	0
174	20240110	165200	320464030	15550	15550	15550	15550	0
175	20240110	165100	320464030	15550	15550	15550	15550	0
176	20240110	165000	320464030	15550	15550	15550	15550	0
177	20240110	164900	320464030	15550	15550	15550	15550	0
178	20240110	164800	320464030	15550	15550	15550	15550	0
179	20240110	164700	320464030	15550	15550	15550	15550	0
180	20240110	164600	320464030	15550	15550	15550	15550	0
181	20240110	164500	320464030	15550	15550	15550	15550	0
182	20240110	164400	320464030	15550	15550	15550	15550	748
183	20240110	164300	320464030	15550	15550	15550	15550	0
184	20240110	164200	320464030	15550	15550	15550	15550	0
185	20240110	164100	320464030	15550	15550	15550	15550	0
186	20240110	164000	320464030	15550	15550	15550	15550	0
187	20240110	163900	320464030	15550	15550	15550	15550	0
188	20240110	163800	320464030	15550	15550	15550	15550	0
189	20240110	163700	320464030	15550	15550	15550	15550	0
190	20240110	163600	320464030	15550	15550	15550	15550	0
191	20240110	163500	320464030	15550	15550	15550	15550	0
192	20240110	163400	320464030	15550	15550	15550	15550	0
193	20240110	163300	320464030	15550	15550	15550	15550	0
194	20240110	163200	320464030	15550	15550	15550	15550	0
195	20240110	163100	320464030	15550	15550	15550	15550	0
196	20240110	163000	320464030	15550	15550	15550	15550	0
197	20240110	162900	320464030	15550	15550	15550	15550	0
198	20240110	162800	320464030	15550	15550	15550	15550	0
199	20240110	162700	320464030	15550	15550	15550	15550	0
200	20240110	162600	320464030	15550	15550	15550	15550	0
201	20240110	162500	320464030	15550	15550	15550	15550	0
202	20240110	162400	320464030	15550	15550	15550	15550	0
203	20240110	162300	320464030	15550	15550	15550	15550	0
204	20240110	162200	320464030	15550	15550	15550	15550	0
205	20240110	162100	320464030	15550	15550	15550	15550	0
206	20240110	162000	320464030	15550	15550	15550	15550	0
207	20240110	161900	320464030	15550	15550	15550	15550	0
208	20240110	161800	320464030	15550	15550	15550	15550	0
209	20240110	161700	320464030	15550	15550	15550	15550	0
210	20240110	161600	320464030	15550	15550	15550	15550	0
211	20240110	161500	320464030	15550	15550	15550	15550	0
212	20240110	161400	320464030	15550	15550	15550	15550	748
213	20240110	161300	320464030	15550	15550	15550	15550	0
214	20240110	161200	320464030	15550	15550	15550	15550	0
215	20240110	161100	320464030	15550	15550	15550	15550	0
216	20240110	161000	320464030	15550	15550	15550	15550	0
217	20240110	160900	320464030	15550	15550	15550	15550	0
218	20240110	160800	320464030	15550	15550	15550	15550	0
219	20240110	160700	320464030	15550	15550	15550	15550	0
220	20240110	160600	320464030	15550	15550	15550	15550	0
221	20240110	160500	320464030	15550	15550	15550	15550	0
222	20240110	160400	320464030	15550	15550	15550	15550	0
223	20240110	160300	320464030	15550	15550	15550	15550	0
224	20240110	160200	320464030	15550	15550	15550	15550	0
225	20240110	160100	320464030	15550	15550	15550	15550	0
226	20240110	160000	320464030	15550	15550	15550	15550	0
227	20240110	155900	320464030	15550	15550	15550	15550	0
228	20240110	155800	320464030	15550	15550	15550	15550	0
229	20240110	155700	320464030	15550	15550	15550	15550	0
230	20240110	155600	320464030	15550	15550	15550	15550	0
231	20240110	155500	320464030	15550	15550	15550	15550	0
232	20240110	155400	320464030	15550	15550	15550	15550	0
233	20240110	155300	320464030	15550	15550	15550	15550	0
234	20240110	155200	320464030	15550	15550	15550	15550	0
235	20240110	155100	320464030	15550	15550	15550	15550	0
236	20240110	155000	320464030	15550	15550	15550	15550	0
237	20240110	154900	320464030	15550	15550	15550	15550	0
238	20240110	154800	320464030	15550	15550	15550	15550	0
239	20240110	154700	320464030	15550	15550	15550	15550	0
240	20240110	154600	320464030	15550	15550	15550	15550	0
241	20240110	154500	320464030	15550	15550	15550	15550	0
242	20240110	154400	320464030	15550	15550	15550	15550	748
243	20240110	154300	320464030	15550	15550	15550	15550	0
244	20240110	154200	320464030	15550	15550	15550	15550	0
245	20240110	154100	320464030	15550	15550	15550	15550	0
246	20240110	154000	320464030	15550	15550	15550	15550	0
247	20240110	153900	320464030	15550	15550	15550	15550	0
248	20240110	153800	320464030	15550	15550	15550	15550	0
249	20240110	153700	320464030	15550	15550	15550	15550	0
250	20240110	153600	320464030	15550	15550	15550	15550	0
251	20240110	153500	320464030	15550	15550	15550	15550	0
252	20240110	153400	320464030	15550	15550	15550	15550	0
253	20240110	153300	320464030	15550	15550	15550	15550	0
254	20240110	153200	320464030	15550	15550	15550	15550	0
255	20240110	153100	320464030	15550	15550	15550	15550	0
256	20240110	153000	320464030	15550	15550	15550	15550	748
257	20240110	152900	308832630	15460	15460	15460	15460	0
258	20240110	152800	308832630	15460	15460	15460	15460	0
259	20240110	152700	308832630	15460	15460	15460	15460	0
260	20240110	152600	308832630	15460	15460	15460	15460	0
261	20240110	152500	308832630	15460	15460	15460	15460	0
262	20240110	152400	308832630	15460	15460	15460	15460	0
263	20240110	152300	308832630	15460	15460	15460	15460	0
264	20240110	152200	308832630	15460	15460	15460	15460	0
265	20240110	152100	308832630	15460	15460	15460	15460	0
266	20240110	152000	308832630	15460	15460	15460	15460	0
267	20240110	151900	308832630	15460	15560	15680	15460	2360
268	20240110	151800	272033950	15560	15510	15560	15510	77
269	20240110	151700	270838120	15520	15520	15520	15520	0
270	20240110	151600	270838120	15520	15510	15520	15490	52
271	20240110	151500	270032450	15490	15490	15490	15490	6
272	20240110	151400	269939510	15520	15540	15540	15510	227
273	20240110	151300	266414660	15580	15580	15580	15540	5
274	20240110	151200	266336800	15550	15590	15590	15550	60
275	20240110	151100	265401440	15590	15530	15590	15530	66
276	20240110	151000	264375200	15570	15570	15570	15570	15
277	20240110	150900	264141650	15530	15530	15530	15530	2
278	20240110	150800	264110590	15540	15540	15540	15540	4
279	20240110	150700	264048430	15600	15590	15600	15590	58
280	20240110	150600	263143930	15610	15540	15610	15520	28
281	20240110	150500	262709160	15630	15630	15630	15630	0
282	20240110	150400	262709160	15630	15630	15630	15630	2
283	20240110	150300	262677900	15630	15550	15630	15540	360
284	20240110	150200	257056720	15600	15550	15600	15550	66
285	20240110	150100	256030320	15550	15550	15550	15550	2
286	20240110	150000	255999220	15530	15530	15530	15530	1
287	20240110	145900	255983690	15600	15600	15600	15600	27
288	20240110	145800	255562490	15520	15610	15610	15520	21
289	20240110	145700	255236460	15530	15530	15530	15530	2
290	20240110	145600	255205400	15620	15620	15620	15620	0
291	20240110	145500	255205400	15620	15530	15620	15530	25
292	20240110	145400	254816970	15650	15490	15650	15490	66
293	20240110	145300	253794060	15490	15490	15490	15420	573
294	20240110	145200	244949920	15440	15460	15460	15440	500
295	20240110	145100	237225480	15490	15490	15490	15490	405
296	20240110	145000	230952030	15490	15510	15510	15450	799
297	20240110	144900	218574320	15500	15510	15510	15500	96
298	20240110	144800	217086210	15540	15540	15540	15540	4
299	20240110	144700	217024050	15550	15550	15550	15550	0
300	20240110	144600	217024050	15550	15550	15550	15550	0
301	20240110	144500	217024050	15550	15550	15550	15510	1333
302	20240110	144400	196296140	15510	15510	15510	15510	0
303	20240110	144300	196296140	15510	15510	15510	15510	0
304	20240110	144200	196296140	15510	15520	15520	15510	350
305	20240110	144100	190864210	15550	15550	15550	15550	2
306	20240110	144000	190833110	15520	15520	15520	15520	0
307	20240110	143900	190833110	15520	15530	15530	15520	173
308	20240110	143800	188147420	15530	15550	15550	15530	221
309	20240110	143700	184714060	15650	15650	15650	15650	0
310	20240110	143600	184714060	15650	15650	15650	15650	0
311	20240110	143500	184714060	15650	15650	15650	15650	2
312	20240110	143400	184682760	15620	15620	15620	15620	0
313	20240110	143300	184682760	15620	15610	15650	15610	123
314	20240110	143200	182761200	15610	15530	15610	15530	45
315	20240110	143100	182062270	15530	15530	15530	15530	0
316	20240110	143000	182062270	15530	15530	15530	15530	0
317	20240110	142900	182062270	15530	15530	15530	15530	0
318	20240110	142800	182062270	15530	15540	15540	15530	127
319	20240110	142700	180089720	15650	15650	15650	15650	0
320	20240110	142600	180089720	15650	15650	15650	15650	0
321	20240110	142500	180089720	15650	15650	15650	15650	80
322	20240110	142400	178837720	15660	15660	15660	15660	0
323	20240110	142300	178837720	15660	15660	15660	15660	0
324	20240110	142200	178837720	15660	15660	15660	15660	0
325	20240110	142100	178837720	15660	15660	15660	15660	0
326	20240110	142000	178837720	15660	15660	15660	15660	0
327	20240110	141900	178837720	15660	15660	15660	15660	0
328	20240110	141800	178837720	15660	15660	15660	15660	3
329	20240110	141700	178790740	15670	15660	15670	15660	64
330	20240110	141600	177788460	15550	15550	15550	15550	266
331	20240110	141500	173652160	15540	15520	15540	15520	585
332	20240110	141400	164569850	15480	15480	15480	15480	0
333	20240110	141300	164569850	15480	15480	15480	15480	0
334	20240110	141200	164569850	15480	15480	15480	15480	0
335	20240110	141100	164569850	15480	15480	15480	15480	5
336	20240110	141000	164492450	15480	15480	15480	15480	0
337	20240110	140900	164492450	15480	15480	15480	15480	0
338	20240110	140800	164492450	15480	15460	15480	15460	92
339	20240110	140700	163068310	15470	15470	15470	15470	0
340	20240110	140600	163068310	15470	15470	15470	15470	1
341	20240110	140500	163052840	15530	15530	15530	15530	0
342	20240110	140400	163052840	15530	15530	15530	15530	3
343	20240110	140300	163006250	15530	15530	15530	15530	0
344	20240110	140200	163006250	15530	15530	15530	15530	0
345	20240110	140100	163006250	15530	15530	15530	15530	0
346	20240110	140000	163006250	15530	15530	15530	15530	0
347	20240110	135900	163006250	15530	15500	15530	15500	101
348	20240110	135800	161440720	15450	15450	15450	15450	0
349	20240110	135700	161440720	15450	15450	15450	15450	22
350	20240110	135600	161100820	15450	15450	15450	15450	37
351	20240110	135500	160529170	15530	15530	15530	15530	0
352	20240110	135400	160529170	15530	15530	15530	15530	0
353	20240110	135300	160529170	15530	15460	15530	15450	216
354	20240110	135200	157190360	15530	15530	15530	15530	0
355	20240110	135100	157190360	15530	15530	15530	15530	0
356	20240110	135000	157190360	15530	15530	15530	15530	0
357	20240110	134900	157190360	15530	15530	15530	15530	0
358	20240110	134800	157190360	15530	15530	15530	15530	0
359	20240110	134700	157190360	15530	15530	15530	15530	0
360	20240110	134600	157190360	15530	15530	15530	15530	0
361	20240110	134500	157190360	15530	15460	15530	15460	76
362	20240110	134400	156014990	15450	15520	15520	15450	50
363	20240110	134300	155242140	15510	15510	15510	15510	1
364	20240110	134200	155226630	15530	15530	15530	15530	0
365	20240110	134100	155226630	15530	15530	15530	15530	0
366	20240110	134000	155226630	15530	15530	15530	15530	0
367	20240110	133900	155226630	15530	15530	15530	15530	0
368	20240110	133800	155226630	15530	15530	15530	15530	0
369	20240110	133700	155226630	15530	15530	15530	15530	0
370	20240110	133600	155226630	15530	15530	15530	15530	0
371	20240110	133500	155226630	15530	15530	15530	15530	0
372	20240110	133400	155226630	15530	15530	15530	15530	0
373	20240110	133300	155226630	15530	15530	15530	15530	0
374	20240110	133200	155226630	15530	15530	15530	15530	0
375	20240110	133100	155226630	15530	15510	15540	15440	1043
376	20240110	133000	139106950	15540	15540	15540	15540	0
377	20240110	132900	139106950	15540	15540	15540	15540	0
378	20240110	132800	139106950	15540	15540	15540	15540	0
379	20240110	132700	139106950	15540	15540	15540	15540	0
380	20240110	132600	139106950	15540	15540	15540	15540	0
381	20240110	132500	139106950	15540	15540	15540	15540	0
382	20240110	132400	139106950	15540	15540	15540	15540	0
383	20240110	132300	139106950	15540	15540	15540	15540	0
384	20240110	132200	139106950	15540	15540	15540	15540	0
385	20240110	132100	139106950	15540	15480	15540	15460	216
386	20240110	132000	135765470	15540	15540	15540	15540	3
387	20240110	131900	135718850	15540	15540	15540	15540	0
388	20240110	131800	135718850	15540	15480	15540	15480	10
389	20240110	131700	135563930	15540	15540	15540	15540	0
390	20240110	131600	135563930	15540	15540	15540	15540	0
391	20240110	131500	135563930	15540	15540	15540	15540	0
392	20240110	131400	135563930	15540	15540	15540	15540	0
393	20240110	131300	135563930	15540	15540	15540	15540	1
394	20240110	131200	135548390	15540	15540	15540	15540	0
395	20240110	131100	135548390	15540	15540	15540	15540	0
396	20240110	131000	135548390	15540	15540	15540	15540	1
397	20240110	130900	135532850	15540	15540	15540	15540	0
398	20240110	130800	135532850	15540	15530	15540	15530	10
399	20240110	130700	135377500	15540	15540	15540	15540	0
400	20240110	130600	135377500	15540	15540	15540	15540	0
401	20240110	130500	135377500	15540	15500	15540	15460	424
402	20240110	130400	128819220	15540	15540	15540	15540	0
403	20240110	130300	128819220	15540	15500	15540	15500	3
404	20240110	130200	128772640	15540	15530	15540	15530	11
405	20240110	130100	128601800	15540	15490	15540	15490	288
406	20240110	130000	124137200	15490	15490	15490	15490	0
407	20240110	125900	124137200	15490	15490	15490	15490	0
408	20240110	125800	124137200	15490	15490	15490	15490	0
409	20240110	125700	124137200	15490	15490	15490	15490	0
410	20240110	125600	124137200	15490	15490	15490	15460	207
411	20240110	125500	120936440	15490	15520	15520	15490	5
412	20240110	125400	120858930	15540	15460	15540	15450	558
413	20240110	125300	112232250	15540	15540	15540	15540	0
414	20240110	125200	112232250	15540	15540	15540	15540	0
415	20240110	125100	112232250	15540	15540	15540	15540	5
416	20240110	125000	112154550	15540	15540	15540	15540	0
417	20240110	124900	112154550	15540	15540	15540	15540	0
418	20240110	124800	112154550	15540	15540	15540	15540	0
419	20240110	124700	112154550	15540	15540	15540	15540	1
420	20240110	124600	112139010	15460	15460	15460	15460	43
421	20240110	124500	111474230	15540	15460	15540	15450	420
422	20240110	124400	104982970	15540	15470	15540	15460	105
423	20240110	124300	103358800	15500	15500	15500	15470	46
424	20240110	124200	102645830	15470	15470	15470	15470	0
425	20240110	124100	102645830	15470	15470	15470	15470	0
426	20240110	124000	102645830	15470	15470	15470	15470	1
427	20240110	123900	102630360	15500	15480	15500	15470	63
428	20240110	123800	101655510	15480	15480	15480	15470	37
429	20240110	123700	101082760	15500	15490	15500	15480	70
430	20240110	123600	99998850	15500	15500	15500	15500	7
431	20240110	123500	99890350	15480	15500	15500	15480	80
432	20240110	123400	98651080	15540	15500	15540	15500	302
433	20240110	123300	93970000	15540	15500	15540	15500	149
434	20240110	123200	91660390	15510	15540	15540	15510	15
435	20240110	123100	91427680	15500	15500	15500	15500	6
436	20240110	123000	91334680	15540	15540	15540	15500	44
437	20240110	122900	90651320	15500	15510	15510	15500	51
438	20240110	122800	89860360	15540	15540	15540	15540	0
439	20240110	122700	89860360	15540	15510	15550	15510	7
440	20240110	122600	89751590	15550	15550	15550	15550	6
441	20240110	122500	89658290	15510	15550	15550	15510	32
442	20240110	122400	89161930	15550	15510	15550	15510	115
443	20240110	122300	87373800	15550	15530	15550	15510	212
444	20240110	122200	84083020	15540	15540	15540	15540	0
445	20240110	122100	84083020	15540	15540	15540	15540	6
446	20240110	122000	83989780	15550	15550	15550	15550	21
447	20240110	121900	83663230	15600	15600	15600	15600	0
448	20240110	121800	83663230	15600	15600	15600	15600	0
449	20240110	121700	83663230	15600	15600	15600	15600	0
450	20240110	121600	83663230	15600	15600	15600	15600	0
451	20240110	121500	83663230	15600	15600	15600	15600	0
452	20240110	121400	83663230	15600	15600	15600	15600	0
453	20240110	121300	83663230	15600	15600	15600	15600	0
454	20240110	121200	83663230	15600	15600	15600	15600	0
455	20240110	121100	83663230	15600	15600	15600	15600	0
456	20240110	121000	83663230	15600	15600	15600	15600	2
457	20240110	120900	83632030	15550	15550	15550	15550	82
458	20240110	120800	82356930	15600	15600	15600	15600	0
459	20240110	120700	82356930	15600	15550	15600	15550	2
460	20240110	120600	82325780	15530	15530	15530	15530	1
461	20240110	120500	82310250	15600	15600	15600	15600	0
462	20240110	120400	82310250	15600	15600	15600	15600	0
463	20240110	120300	82310250	15600	15600	15600	15600	0
464	20240110	120200	82310250	15600	15550	15600	15550	3
465	20240110	120100	82263500	15530	15530	15530	15530	0
466	20240110	120000	82263500	15530	15530	15530	15530	0
467	20240110	115900	82263500	15530	15530	15530	15530	0
468	20240110	115800	82263500	15530	15530	15530	15530	0
469	20240110	115700	82263500	15530	15580	15590	15530	236
470	20240110	115600	78595340	15590	15590	15590	15590	1
471	20240110	115500	78579750	15600	15560	15600	15560	169
472	20240110	115400	75949510	15560	15570	15570	15560	25
473	20240110	115300	75560380	15620	15620	15620	15620	0
474	20240110	115200	75560380	15620	15620	15620	15620	0
475	20240110	115100	75560380	15620	15620	15620	15620	0
476	20240110	115000	75560380	15620	15620	15620	15620	0
477	20240110	114900	75560380	15620	15620	15620	15620	0
478	20240110	114800	75560380	15620	15570	15620	15570	21
479	20240110	114700	75233360	15570	15580	15620	15570	269
480	20240110	114600	71042500	15600	15600	15600	15600	0
481	20240110	114500	71042500	15600	15600	15600	15600	0
482	20240110	114400	71042500	15600	15610	15610	15600	114
483	20240110	114300	69264090	15620	15620	15620	15620	0
484	20240110	114200	69264090	15620	15620	15620	15620	1
485	20240110	114100	69248470	15630	15630	15630	15630	0
486	20240110	114000	69248470	15630	15630	15630	15630	0
487	20240110	113900	69248470	15630	15630	15630	15630	4
488	20240110	113800	69185950	15630	15630	15630	15630	0
489	20240110	113700	69185950	15630	15600	15630	15600	112
490	20240110	113600	67438390	15660	15660	15660	15660	0
491	20240110	113500	67438390	15660	15660	15660	15660	0
492	20240110	113400	67438390	15660	15660	15660	15660	0
493	20240110	113300	67438390	15660	15660	15660	15660	0
494	20240110	113200	67438390	15660	15660	15660	15660	0
495	20240110	113100	67438390	15660	15660	15660	15660	0
496	20240110	113000	67438390	15660	15660	15660	15660	0
497	20240110	112900	67438390	15660	15660	15660	15660	0
498	20240110	112800	67438390	15660	15660	15660	15660	0
499	20240110	112700	67438390	15660	15660	15660	15660	0
500	20240110	112600	67438390	15660	15620	15660	15580	208
501	20240110	112500	64196720	15660	15660	15660	15660	0
502	20240110	112400	64196720	15660	15620	15660	15620	2
503	20240110	112300	64165440	15660	15660	15660	15660	0
504	20240110	112200	64165440	15660	15660	15660	15660	0
505	20240110	112100	64165440	15660	15660	15660	15660	0
506	20240110	112000	64165440	15660	15660	15660	15660	11
507	20240110	111900	63993180	15670	15670	15670	15670	0
508	20240110	111800	63993180	15670	15670	15670	15670	0
509	20240110	111700	63993180	15670	15670	15670	15670	0
510	20240110	111600	63993180	15670	15670	15670	15670	0
511	20240110	111500	63993180	15670	15670	15670	15670	0
512	20240110	111400	63993180	15670	15670	15670	15670	0
513	20240110	111300	63993180	15670	15670	15670	15670	0
514	20240110	111200	63993180	15670	15670	15670	15670	0
515	20240110	111100	63993180	15670	15670	15670	15670	3
516	20240110	111000	63946170	15620	15620	15620	15620	1
517	20240110	110900	63930550	15670	15670	15670	15670	0
518	20240110	110800	63930550	15670	15670	15670	15670	0
519	20240110	110700	63930550	15670	15670	15670	15670	0
520	20240110	110600	63930550	15670	15670	15670	15670	0
521	20240110	110500	63930550	15670	15670	15670	15670	0
522	20240110	110400	63930550	15670	15590	15670	15590	19
523	20240110	110300	63634150	15590	15590	15590	15590	0
524	20240110	110200	63634150	15590	15590	15590	15590	65
525	20240110	110100	62620800	15670	15670	15670	15670	0
526	20240110	110000	62620800	15670	15670	15670	15670	0
527	20240110	105900	62620800	15670	15670	15670	15670	0
528	20240110	105800	62620800	15670	15670	15670	15670	3
529	20240110	105700	62573790	15670	15600	15670	15590	256
530	20240110	105600	58581250	15670	15670	15670	15670	0
531	20240110	105500	58581250	15670	15670	15670	15670	0
532	20240110	105400	58581250	15670	15670	15670	15670	0
533	20240110	105300	58581250	15670	15670	15670	15670	0
534	20240110	105200	58581250	15670	15640	15670	15640	8
535	20240110	105100	58456040	15670	15670	15670	15670	0
536	20240110	105000	58456040	15670	15670	15670	15670	0
537	20240110	104900	58456040	15670	15670	15670	15670	0
538	20240110	104800	58456040	15670	15670	15670	15670	0
539	20240110	104700	58456040	15670	15670	15670	15670	0
540	20240110	104600	58456040	15670	15670	15670	15670	0
541	20240110	104500	58456040	15670	15670	15670	15670	0
542	20240110	104400	58456040	15670	15670	15670	15670	0
543	20240110	104300	58456040	15670	15670	15670	15670	0
544	20240110	104200	58456040	15670	15670	15670	15670	2
545	20240110	104100	58424700	15680	15680	15680	15680	0
546	20240110	104000	58424700	15680	15680	15680	15680	0
547	20240110	103900	58424700	15680	15680	15680	15680	0
548	20240110	103800	58424700	15680	15680	15680	15680	0
549	20240110	103700	58424700	15680	15680	15680	15680	0
550	20240110	103600	58424700	15680	15680	15680	15680	0
551	20240110	103500	58424700	15680	15680	15680	15680	0
552	20240110	103400	58424700	15680	15680	15680	15680	0
553	20240110	103300	58424700	15680	15680	15680	15680	0
554	20240110	103200	58424700	15680	15680	15680	15680	0
555	20240110	103100	58424700	15680	15680	15680	15680	0
556	20240110	103000	58424700	15680	15680	15680	15680	1
557	20240110	102900	58409020	15690	15680	15690	15680	17
558	20240110	102800	58142440	15580	15580	15580	15580	0
559	20240110	102700	58142440	15580	15620	15620	15580	200
560	20240110	102600	55024010	15680	15680	15680	15630	25
561	20240110	102500	54633110	15680	15680	15680	15680	1
562	20240110	102400	54617430	15680	15680	15680	15680	0
563	20240110	102300	54617430	15680	15630	15680	15630	24
564	20240110	102200	54242210	15680	15680	15680	15680	0
565	20240110	102100	54242210	15680	15640	15680	15640	13
566	20240110	102000	54038810	15680	15680	15680	15680	0
567	20240110	101900	54038810	15680	15660	15680	15660	15
568	20240110	101800	53803870	15670	15660	15670	15660	63
569	20240110	101700	52817040	15660	15660	15660	15660	0
570	20240110	101600	52817040	15660	15650	15660	15650	112
571	20240110	101500	51064140	15650	15650	15650	15650	0
572	20240110	101400	51064140	15650	15650	15650	15650	3
573	20240110	101300	51017190	15660	15660	15660	15660	0
574	20240110	101200	51017190	15660	15660	15660	15660	0
575	20240110	101100	51017190	15660	15660	15660	15660	0
576	20240110	101000	51017190	15660	15610	15660	15610	3
577	20240110	100900	50970260	15660	15660	15660	15660	0
578	20240110	100800	50970260	15660	15660	15660	15660	0
579	20240110	100700	50970260	15660	15660	15660	15660	0
580	20240110	100600	50970260	15660	15660	15660	15660	0
581	20240110	100500	50970260	15660	15660	15660	15660	5
582	20240110	100400	50891960	15660	15580	15660	15580	3
583	20240110	100300	50845060	15660	15590	15660	15580	103
584	20240110	100200	49239770	15680	15680	15680	15680	1
585	20240110	100100	49224090	15680	15630	15680	15630	5
586	20240110	100000	49145740	15680	15680	15680	15680	0
587	20240110	095900	49145740	15680	15680	15680	15680	1
588	20240110	095800	49130060	15680	15590	15680	15570	209
589	20240110	095700	45874000	15680	15680	15680	15680	0
590	20240110	095600	45874000	15680	15680	15680	15680	3
591	20240110	095500	45826960	15680	15680	15680	15680	0
592	20240110	095400	45826960	15680	15680	15680	15680	0
593	20240110	095300	45826960	15680	15680	15680	15680	19
594	20240110	095200	45529040	15680	15660	15680	15660	24
595	20240110	095100	45153050	15590	15590	15590	15590	2
596	20240110	095000	45121870	15580	15590	15590	15580	261
597	20240110	094900	41053210	15590	15590	15590	15590	0
598	20240110	094800	41053210	15590	15590	15590	15590	200
599	20240110	094700	37935210	15670	15590	15670	15590	15
600	20240110	094600	37701210	15680	15680	15680	15680	0
601	20240110	094500	37701210	15680	15680	15680	15680	0
602	20240110	094400	37701210	15680	15580	15680	15580	13
603	20240110	094300	37498470	15690	15700	15700	15570	104
604	20240110	094200	35878690	15570	15710	15710	15570	258
605	20240110	094100	31858840	15710	15710	15710	15710	0
606	20240110	094000	31858840	15710	15710	15710	15710	1
607	20240110	093900	31843130	15710	15620	15710	15620	15
608	20240110	093800	31607750	15710	15590	15710	15590	27
609	20240110	093700	31184940	15740	15740	15740	15740	0
610	20240110	093600	31184940	15740	15740	15740	15740	0
611	20240110	093500	31184940	15740	15740	15740	15740	0
612	20240110	093400	31184940	15740	15740	15740	15740	0
613	20240110	093300	31184940	15740	15600	15750	15580	206
614	20240110	093200	27973320	15770	15620	15770	15590	373
615	20240110	093100	22154010	15780	15750	15780	15750	114
616	20240110	093000	20358150	15750	15740	15750	15620	119
617	20240110	092900	18485320	15740	15740	15740	15740	5
618	20240110	092800	18406620	15740	15650	15740	15650	106
619	20240110	092700	16743070	15600	15640	15650	15600	153
620	20240110	092600	14354480	15650	15650	15650	15640	96
621	20240110	092500	12852470	15650	15650	15650	15650	21
622	20240110	092400	12523820	15650	15650	15650	15650	22
623	20240110	092300	12179520	15640	15650	15740	15640	7
624	20240110	092200	12069910	15740	15740	15740	15740	0
625	20240110	092100	12069910	15740	15650	15750	15650	6
626	20240110	092000	11975540	15750	15750	15750	15750	0
627	20240110	091900	11975540	15750	15750	15750	15750	0
628	20240110	091800	11975540	15750	15620	15750	15620	11
629	20240110	091700	11802600	15630	15630	15630	15630	67
630	20240110	091600	10755390	15630	15630	15630	15630	1
631	20240110	091500	10739760	15780	15780	15780	15780	0
632	20240110	091400	10739760	15780	15780	15780	15780	0
633	20240110	091300	10739760	15780	15730	15780	15730	5
634	20240110	091200	10661040	15780	15780	15780	15780	0
635	20240110	091100	10661040	15780	15780	15780	15780	0
636	20240110	091000	10661040	15780	15650	15780	15640	21
637	20240110	090900	10331180	15790	15750	15790	15600	29
638	20240110	090800	9875120	15780	15780	15780	15780	0
639	20240110	090700	9875120	15780	15770	15780	15770	10
640	20240110	090600	9717400	15800	15620	15800	15620	10
641	20240110	090500	9561020	15620	15630	15630	15620	300
642	20240110	090400	4874970	15830	15830	15830	15830	1
643	20240110	090300	4859140	15600	15610	15610	15600	39
644	20240110	090200	4250640	15600	15880	15880	15590	246
645	20240110	090100	408190	15690	15690	15690	15690	0
646	20240110	090000	408190	15690	15700	15700	15690	26