KissMeData/065680/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194400	315088580	15960	15960	15960	15960	516
3	20240112	194300	315088580	15960	15960	15960	15960	0
4	20240112	194200	315088580	15960	15960	15960	15960	0
5	20240112	194100	315088580	15960	15960	15960	15960	0
6	20240112	194000	315088580	15960	15960	15960	15960	0
7	20240112	193900	315088580	15960	15960	15960	15960	0
8	20240112	193800	315088580	15960	15960	15960	15960	0
9	20240112	193700	315088580	15960	15960	15960	15960	0
10	20240112	193600	315088580	15960	15960	15960	15960	0
11	20240112	193500	315088580	15960	15960	15960	15960	0
12	20240112	193400	315088580	15960	15960	15960	15960	0
13	20240112	193300	315088580	15960	15960	15960	15960	0
14	20240112	193200	315088580	15960	15960	15960	15960	0
15	20240112	193100	315088580	15960	15960	15960	15960	0
16	20240112	193000	315088580	15960	15960	15960	15960	0
17	20240112	192900	315088580	15960	15960	15960	15960	0
18	20240112	192800	315088580	15960	15960	15960	15960	0
19	20240112	192700	315088580	15960	15960	15960	15960	0
20	20240112	192600	315088580	15960	15960	15960	15960	0
21	20240112	192500	315088580	15960	15960	15960	15960	0
22	20240112	192400	315088580	15960	15960	15960	15960	0
23	20240112	192300	315088580	15960	15960	15960	15960	0
24	20240112	192200	315088580	15960	15960	15960	15960	0
25	20240112	192100	315088580	15960	15960	15960	15960	0
26	20240112	192000	315088580	15960	15960	15960	15960	0
27	20240112	191900	315088580	15960	15960	15960	15960	0
28	20240112	191800	315088580	15960	15960	15960	15960	0
29	20240112	191700	315088580	15960	15960	15960	15960	0
30	20240112	191600	315088580	15960	15960	15960	15960	0
31	20240112	191500	315088580	15960	15960	15960	15960	0
32	20240112	191400	315088580	15960	15960	15960	15960	516
33	20240112	191300	315088580	15960	15960	15960	15960	0
34	20240112	191200	315088580	15960	15960	15960	15960	0
35	20240112	191100	315088580	15960	15960	15960	15960	0
36	20240112	191000	315088580	15960	15960	15960	15960	0
37	20240112	190900	315088580	15960	15960	15960	15960	0
38	20240112	190800	315088580	15960	15960	15960	15960	0
39	20240112	190700	315088580	15960	15960	15960	15960	0
40	20240112	190600	315088580	15960	15960	15960	15960	0
41	20240112	190500	315088580	15960	15960	15960	15960	0
42	20240112	190400	315088580	15960	15960	15960	15960	0
43	20240112	190300	315088580	15960	15960	15960	15960	0
44	20240112	190200	315088580	15960	15960	15960	15960	0
45	20240112	190100	315088580	15960	15960	15960	15960	0
46	20240112	190000	315088580	15960	15960	15960	15960	0
47	20240112	185900	315088580	15960	15960	15960	15960	0
48	20240112	185800	315088580	15960	15960	15960	15960	0
49	20240112	185700	315088580	15960	15960	15960	15960	0
50	20240112	185600	315088580	15960	15960	15960	15960	0
51	20240112	185500	315088580	15960	15960	15960	15960	0
52	20240112	185400	315088580	15960	15960	15960	15960	0
53	20240112	185300	315088580	15960	15960	15960	15960	0
54	20240112	185200	315088580	15960	15960	15960	15960	0
55	20240112	185100	315088580	15960	15960	15960	15960	0
56	20240112	185000	315088580	15960	15960	15960	15960	0
57	20240112	184900	315088580	15960	15960	15960	15960	0
58	20240112	184800	315088580	15960	15960	15960	15960	0
59	20240112	184700	315088580	15960	15960	15960	15960	0
60	20240112	184600	315088580	15960	15960	15960	15960	0
61	20240112	184500	315088580	15960	15960	15960	15960	0
62	20240112	184400	315088580	15960	15960	15960	15960	516
63	20240112	184300	315088580	15960	15960	15960	15960	0
64	20240112	184200	315088580	15960	15960	15960	15960	0
65	20240112	184100	315088580	15960	15960	15960	15960	0
66	20240112	184000	315088580	15960	15960	15960	15960	0
67	20240112	183900	315088580	15960	15960	15960	15960	0
68	20240112	183800	315088580	15960	15960	15960	15960	0
69	20240112	183700	315088580	15960	15960	15960	15960	0
70	20240112	183600	315088580	15960	15960	15960	15960	0
71	20240112	183500	315088580	15960	15960	15960	15960	0
72	20240112	183400	315088580	15960	15960	15960	15960	0
73	20240112	183300	315088580	15960	15960	15960	15960	0
74	20240112	183200	315088580	15960	15960	15960	15960	0
75	20240112	183100	315088580	15960	15960	15960	15960	0
76	20240112	183000	315088580	15960	15960	15960	15960	0
77	20240112	182900	315088580	15960	15960	15960	15960	0
78	20240112	182800	315088580	15960	15960	15960	15960	0
79	20240112	182700	315088580	15960	15960	15960	15960	0
80	20240112	182600	315088580	15960	15960	15960	15960	0
81	20240112	182500	315088580	15960	15960	15960	15960	0
82	20240112	182400	315088580	15960	15960	15960	15960	0
83	20240112	182300	315088580	15960	15960	15960	15960	0
84	20240112	182200	315088580	15960	15960	15960	15960	0
85	20240112	182100	315088580	15960	15960	15960	15960	0
86	20240112	182000	315088580	15960	15960	15960	15960	0
87	20240112	181900	315088580	15960	15960	15960	15960	0
88	20240112	181800	315088580	15960	15960	15960	15960	0
89	20240112	181700	315088580	15960	15960	15960	15960	0
90	20240112	181600	315088580	15960	15960	15960	15960	0
91	20240112	181500	315088580	15960	15960	15960	15960	0
92	20240112	181400	315088580	15960	15960	15960	15960	516
93	20240112	181300	315088580	15960	15960	15960	15960	0
94	20240112	181200	315088580	15960	15960	15960	15960	0
95	20240112	181100	315088580	15960	15960	15960	15960	0
96	20240112	181000	315088580	15960	15960	15960	15960	0
97	20240112	180900	315088580	15960	15960	15960	15960	0
98	20240112	180800	315088580	15960	15960	15960	15960	0
99	20240112	180700	315088580	15960	15960	15960	15960	0
100	20240112	180600	315088580	15960	15960	15960	15960	0
101	20240112	180500	315088580	15960	15960	15960	15960	0
102	20240112	180400	315088580	15960	15960	15960	15960	0
103	20240112	180300	315088580	15960	15960	15960	15960	0
104	20240112	180200	315088580	15960	15960	15960	15960	0
105	20240112	180100	315088580	15960	15960	15960	15960	0
106	20240112	180000	315088580	15960	15960	15960	15960	0
107	20240112	175900	315088580	15960	15960	15960	15960	0
108	20240112	175800	315088580	15960	15960	15960	15960	0
109	20240112	175700	315088580	15960	15960	15960	15960	0
110	20240112	175600	315088580	15960	15960	15960	15960	0
111	20240112	175500	315088580	15960	15960	15960	15960	0
112	20240112	175400	315088580	15960	15960	15960	15960	0
113	20240112	175300	315088580	15960	15960	15960	15960	0
114	20240112	175200	315088580	15960	15960	15960	15960	0
115	20240112	175100	315088580	15960	15960	15960	15960	0
116	20240112	175000	315088580	15960	15960	15960	15960	0
117	20240112	174900	315088580	15960	15960	15960	15960	0
118	20240112	174800	315088580	15960	15960	15960	15960	0
119	20240112	174700	315088580	15960	15960	15960	15960	0
120	20240112	174600	315088580	15960	15960	15960	15960	0
121	20240112	174500	315088580	15960	15960	15960	15960	0
122	20240112	174400	315088580	15960	15960	15960	15960	516
123	20240112	174300	315088580	15960	15960	15960	15960	0
124	20240112	174200	315088580	15960	15960	15960	15960	0
125	20240112	174100	315088580	15960	15960	15960	15960	0
126	20240112	174000	315088580	15960	15960	15960	15960	0
127	20240112	173900	315088580	15960	15960	15960	15960	0
128	20240112	173800	315088580	15960	15960	15960	15960	0
129	20240112	173700	315088580	15960	15960	15960	15960	0
130	20240112	173600	315088580	15960	15960	15960	15960	0
131	20240112	173500	315088580	15960	15960	15960	15960	0
132	20240112	173400	315088580	15960	15960	15960	15960	0
133	20240112	173300	315088580	15960	15960	15960	15960	0
134	20240112	173200	315088580	15960	15960	15960	15960	0
135	20240112	173100	315088580	15960	15960	15960	15960	0
136	20240112	173000	315088580	15960	15960	15960	15960	0
137	20240112	172900	315088580	15960	15960	15960	15960	0
138	20240112	172800	315088580	15960	15960	15960	15960	0
139	20240112	172700	315088580	15960	15960	15960	15960	0
140	20240112	172600	315088580	15960	15960	15960	15960	0
141	20240112	172500	315088580	15960	15960	15960	15960	0
142	20240112	172400	315088580	15960	15960	15960	15960	0
143	20240112	172300	315088580	15960	15960	15960	15960	0
144	20240112	172200	315088580	15960	15960	15960	15960	0
145	20240112	172100	315088580	15960	15960	15960	15960	0
146	20240112	172000	315088580	15960	15960	15960	15960	0
147	20240112	171900	315088580	15960	15960	15960	15960	0
148	20240112	171800	315088580	15960	15960	15960	15960	0
149	20240112	171700	315088580	15960	15960	15960	15960	0
150	20240112	171600	315088580	15960	15960	15960	15960	0
151	20240112	171500	315088580	15960	15960	15960	15960	0
152	20240112	171400	315088580	15960	15960	15960	15960	516
153	20240112	171300	315088580	15960	15960	15960	15960	0
154	20240112	171200	315088580	15960	15960	15960	15960	0
155	20240112	171100	315088580	15960	15960	15960	15960	0
156	20240112	171000	315088580	15960	15960	15960	15960	0
157	20240112	170900	315088580	15960	15960	15960	15960	0
158	20240112	170800	315088580	15960	15960	15960	15960	0
159	20240112	170700	315088580	15960	15960	15960	15960	0
160	20240112	170600	315088580	15960	15960	15960	15960	0
161	20240112	170500	315088580	15960	15960	15960	15960	0
162	20240112	170400	315088580	15960	15960	15960	15960	0
163	20240112	170300	315088580	15960	15960	15960	15960	0
164	20240112	170200	315088580	15960	15960	15960	15960	0
165	20240112	170100	315088580	15960	15960	15960	15960	0
166	20240112	170000	315088580	15960	15960	15960	15960	0
167	20240112	165900	315088580	15960	15960	15960	15960	0
168	20240112	165800	315088580	15960	15960	15960	15960	0
169	20240112	165700	315088580	15960	15960	15960	15960	0
170	20240112	165600	315088580	15960	15960	15960	15960	0
171	20240112	165500	315088580	15960	15960	15960	15960	0
172	20240112	165400	315088580	15960	15960	15960	15960	0
173	20240112	165300	315088580	15960	15960	15960	15960	0
174	20240112	165200	315088580	15960	15960	15960	15960	0
175	20240112	165100	315088580	15960	15960	15960	15960	0
176	20240112	165000	315088580	15960	15960	15960	15960	0
177	20240112	164900	315088580	15960	15960	15960	15960	0
178	20240112	164800	315088580	15960	15960	15960	15960	0
179	20240112	164700	315088580	15960	15960	15960	15960	0
180	20240112	164600	315088580	15960	15960	15960	15960	0
181	20240112	164500	315088580	15960	15960	15960	15960	0
182	20240112	164400	315088580	15960	15960	15960	15960	516
183	20240112	164300	315088580	15960	15960	15960	15960	0
184	20240112	164200	315088580	15960	15960	15960	15960	0
185	20240112	164100	315088580	15960	15960	15960	15960	0
186	20240112	164000	315088580	15960	15960	15960	15960	0
187	20240112	163900	315088580	15960	15960	15960	15960	0
188	20240112	163800	315088580	15960	15960	15960	15960	0
189	20240112	163700	315088580	15960	15960	15960	15960	0
190	20240112	163600	315088580	15960	15960	15960	15960	0
191	20240112	163500	315088580	15960	15960	15960	15960	0
192	20240112	163400	315088580	15960	15960	15960	15960	0
193	20240112	163300	315088580	15960	15960	15960	15960	0
194	20240112	163200	315088580	15960	15960	15960	15960	0
195	20240112	163100	315088580	15960	15960	15960	15960	0
196	20240112	163000	315088580	15960	15960	15960	15960	0
197	20240112	162900	315088580	15960	15960	15960	15960	0
198	20240112	162800	315088580	15960	15960	15960	15960	0
199	20240112	162700	315088580	15960	15960	15960	15960	0
200	20240112	162600	315088580	15960	15960	15960	15960	0
201	20240112	162500	315088580	15960	15960	15960	15960	0
202	20240112	162400	315088580	15960	15960	15960	15960	0
203	20240112	162300	315088580	15960	15960	15960	15960	0
204	20240112	162200	315088580	15960	15960	15960	15960	0
205	20240112	162100	315088580	15960	15960	15960	15960	0
206	20240112	162000	315088580	15960	15960	15960	15960	0
207	20240112	161900	315088580	15960	15960	15960	15960	0
208	20240112	161800	315088580	15960	15960	15960	15960	0
209	20240112	161700	315088580	15960	15960	15960	15960	0
210	20240112	161600	315088580	15960	15960	15960	15960	0
211	20240112	161500	315088580	15960	15960	15960	15960	0
212	20240112	161400	315088580	15960	15960	15960	15960	516
213	20240112	161300	315088580	15960	15960	15960	15960	0
214	20240112	161200	315088580	15960	15960	15960	15960	0
215	20240112	161100	315088580	15960	15960	15960	15960	0
216	20240112	161000	315088580	15960	15960	15960	15960	0
217	20240112	160900	315088580	15960	15960	15960	15960	0
218	20240112	160800	315088580	15960	15960	15960	15960	0
219	20240112	160700	315088580	15960	15960	15960	15960	0
220	20240112	160600	315088580	15960	15960	15960	15960	0
221	20240112	160500	315088580	15960	15960	15960	15960	0
222	20240112	160400	315088580	15960	15960	15960	15960	0
223	20240112	160300	315088580	15960	15960	15960	15960	0
224	20240112	160200	315088580	15960	15960	15960	15960	0
225	20240112	160100	315088580	15960	15960	15960	15960	0
226	20240112	160000	315088580	15960	15960	15960	15960	0
227	20240112	155900	315088580	15960	15960	15960	15960	0
228	20240112	155800	315088580	15960	15960	15960	15960	0
229	20240112	155700	315088580	15960	15960	15960	15960	0
230	20240112	155600	315088580	15960	15960	15960	15960	0
231	20240112	155500	315088580	15960	15960	15960	15960	0
232	20240112	155400	315088580	15960	15960	15960	15960	0
233	20240112	155300	315088580	15960	15960	15960	15960	0
234	20240112	155200	315088580	15960	15960	15960	15960	0
235	20240112	155100	315088580	15960	15960	15960	15960	0
236	20240112	155000	315088580	15960	15960	15960	15960	0
237	20240112	154900	315088580	15960	15960	15960	15960	0
238	20240112	154800	315088580	15960	15960	15960	15960	0
239	20240112	154700	315088580	15960	15960	15960	15960	0
240	20240112	154600	315088580	15960	15960	15960	15960	0
241	20240112	154500	315088580	15960	15960	15960	15960	0
242	20240112	154400	315088580	15960	15960	15960	15960	516
243	20240112	154300	315088580	15960	15960	15960	15960	0
244	20240112	154200	315088580	15960	15960	15960	15960	0
245	20240112	154100	315088580	15960	15960	15960	15960	0
246	20240112	154000	315088580	15960	15960	15960	15960	0
247	20240112	153900	315088580	15960	15960	15960	15960	0
248	20240112	153800	315088580	15960	15960	15960	15960	0
249	20240112	153700	315088580	15960	15960	15960	15960	0
250	20240112	153600	315088580	15960	15960	15960	15960	0
251	20240112	153500	315088580	15960	15960	15960	15960	0
252	20240112	153400	315088580	15960	15960	15960	15960	0
253	20240112	153300	315088580	15960	15960	15960	15960	0
254	20240112	153200	315088580	15960	15960	15960	15960	0
255	20240112	153100	315088580	15960	15960	15960	15960	0
256	20240112	153000	315088580	15960	15960	15960	15960	516
257	20240112	152900	306853220	15960	15960	15960	15960	0
258	20240112	152800	306853220	15960	15960	15960	15960	0
259	20240112	152700	306853220	15960	15960	15960	15960	0
260	20240112	152600	306853220	15960	15960	15960	15960	0
261	20240112	152500	306853220	15960	15960	15960	15960	0
262	20240112	152400	306853220	15960	15960	15960	15960	0
263	20240112	152300	306853220	15960	15960	15960	15960	0
264	20240112	152200	306853220	15960	15960	15960	15960	0
265	20240112	152100	306853220	15960	15960	15960	15960	0
266	20240112	152000	306853220	15960	15960	15960	15960	0
267	20240112	151900	306853220	15960	15950	15960	15950	417
268	20240112	151800	300201030	15950	15960	15960	15950	66
269	20240112	151700	299148260	15960	15960	15960	15960	99
270	20240112	151600	297568220	15960	15950	15960	15950	100
271	20240112	151500	295972650	15950	15950	15950	15950	142
272	20240112	151400	293707750	15960	15960	15960	15960	1
273	20240112	151300	293691790	15960	15960	15960	15960	2
274	20240112	151200	293659870	15960	15960	15960	15960	6
275	20240112	151100	293564110	15960	15930	15960	15930	14
276	20240112	151000	293341060	15960	15960	15960	15960	0
277	20240112	150900	293341060	15960	15960	15960	15960	2
278	20240112	150800	293309140	15960	15960	15960	15960	0
279	20240112	150700	293309140	15960	15960	15960	15960	0
280	20240112	150600	293309140	15960	15960	15960	15960	0
281	20240112	150500	293309140	15960	15960	15960	15960	0
282	20240112	150400	293309140	15960	15950	15960	15950	2
283	20240112	150300	293277230	15890	15900	15900	15890	357
284	20240112	150200	287600940	15900	15900	15900	15900	34
285	20240112	150100	287060340	15900	15900	15900	15900	53
286	20240112	150000	286217640	15900	15900	15900	15900	35
287	20240112	145900	285661140	15900	15900	15900	15900	0
288	20240112	145800	285661140	15900	15900	15900	15900	0
289	20240112	145700	285661140	15900	15900	15900	15900	25
290	20240112	145600	285263640	15960	15960	15960	15960	0
291	20240112	145500	285263640	15960	15950	15960	15870	6
292	20240112	145400	285167990	15960	15960	15960	15960	2
293	20240112	145300	285136070	15850	15850	15850	15850	0
294	20240112	145200	285136070	15850	15900	15900	15850	210
295	20240112	145100	281805330	15900	15900	15900	15900	10
296	20240112	145000	281646330	15900	15890	15900	15890	127
297	20240112	144900	279627140	15890	15890	15890	15890	66
298	20240112	144800	278578400	15890	15890	15890	15890	5
299	20240112	144700	278498950	15890	15890	15890	15890	0
300	20240112	144600	278498950	15890	15890	15890	15890	4
301	20240112	144500	278435390	15890	15830	15890	15820	140
302	20240112	144400	276217650	15850	15840	15850	15840	4
303	20240112	144300	276154280	15840	15840	15840	15840	30
304	20240112	144200	275679080	15850	15850	15850	15850	0
305	20240112	144100	275679080	15850	15850	15850	15850	0
306	20240112	144000	275679080	15850	15850	15850	15850	0
307	20240112	143900	275679080	15850	15850	15850	15850	17
308	20240112	143800	275409630	15840	15840	15840	15840	0
309	20240112	143700	275409630	15840	15840	15840	15840	0
310	20240112	143600	275409630	15840	15840	15840	15840	0
311	20240112	143500	275409630	15840	15840	15840	15840	0
312	20240112	143400	275409630	15840	15850	15850	15840	21
313	20240112	143300	275076810	15850	15850	15850	15850	0
314	20240112	143200	275076810	15850	15860	15860	15850	252
315	20240112	143100	271082390	15870	15870	15870	15870	0
316	20240112	143000	271082390	15870	15870	15870	15870	0
317	20240112	142900	271082390	15870	15870	15870	15870	0
318	20240112	142800	271082390	15870	15870	15870	15870	0
319	20240112	142700	271082390	15870	15870	15870	15870	0
320	20240112	142600	271082390	15870	15870	15870	15870	10
321	20240112	142500	270923690	15890	15890	15890	15890	0
322	20240112	142400	270923690	15890	15890	15890	15890	0
323	20240112	142300	270923690	15890	15870	15890	15870	167
324	20240112	142200	268273360	15900	15900	15900	15900	2
325	20240112	142100	268241560	15880	15880	15880	15880	15
326	20240112	142000	268003360	15880	15880	15880	15880	0
327	20240112	141900	268003360	15880	15880	15880	15880	0
328	20240112	141800	268003360	15880	15880	15880	15880	1
329	20240112	141700	267987480	15880	15880	15880	15880	1
330	20240112	141600	267971600	15900	15900	15900	15900	0
331	20240112	141500	267971600	15900	15900	15900	15900	0
332	20240112	141400	267971600	15900	15900	15900	15900	0
333	20240112	141300	267971600	15900	15900	15900	15900	0
334	20240112	141200	267971600	15900	15900	15900	15900	13
335	20240112	141100	267764900	15900	15900	15900	15900	0
336	20240112	141000	267764900	15900	15900	15900	15900	50
337	20240112	140900	266969900	15900	15900	15900	15900	49
338	20240112	140800	266190800	15980	15980	15980	15980	0
339	20240112	140700	266190800	15980	15970	15980	15970	5
340	20240112	140600	266110940	15970	15970	15970	15970	1
341	20240112	140500	266094970	15900	15900	15900	15900	25
342	20240112	140400	265697470	15900	15900	15900	15900	0
343	20240112	140300	265697470	15900	15910	15910	15900	25
344	20240112	140200	265299930	15970	15970	15970	15970	181
345	20240112	140100	262409360	15970	15970	15970	15970	0
346	20240112	140000	262409360	15970	15970	15970	15970	0
347	20240112	135900	262409360	15970	15970	15970	15970	0
348	20240112	135800	262409360	15970	15970	15970	15970	0
349	20240112	135700	262409360	15970	15970	15970	15970	0
350	20240112	135600	262409360	15970	15970	15970	15970	1
351	20240112	135500	262393390	15900	15900	15900	15900	50
352	20240112	135400	261598390	15970	15970	15970	15970	0
353	20240112	135300	261598390	15970	15970	15970	15970	0
354	20240112	135200	261598390	15970	15970	15970	15970	0
355	20240112	135100	261598390	15970	15880	15970	15880	2
356	20240112	135000	261566540	15880	15880	15880	15880	0
357	20240112	134900	261566540	15880	15880	15880	15880	0
358	20240112	134800	261566540	15880	15880	15880	15880	25
359	20240112	134700	261169540	15980	15980	15980	15980	202
360	20240112	134600	257941580	15980	15980	15980	15980	7
361	20240112	134500	257829720	15980	15980	15980	15980	1
362	20240112	134400	257813740	15990	15990	15990	15990	0
363	20240112	134300	257813740	15990	15850	15990	15850	131
364	20240112	134200	255723640	15990	15990	15990	15990	0
365	20240112	134100	255723640	15990	15990	15990	15990	0
366	20240112	134000	255723640	15990	15990	15990	15990	0
367	20240112	133900	255723640	15990	15990	15990	15990	1
368	20240112	133800	255707650	15990	15990	15990	15990	0
369	20240112	133700	255707650	15990	15990	15990	15990	0
370	20240112	133600	255707650	15990	15990	15990	15990	0
371	20240112	133500	255707650	15990	15960	15990	15960	75
372	20240112	133400	254510180	15960	15950	15960	15950	45
373	20240112	133300	253792410	15950	15950	15950	15950	0
374	20240112	133200	253792410	15950	15950	15950	15950	0
375	20240112	133100	253792410	15950	15800	15950	15800	5
376	20240112	133000	253712830	15960	15960	15960	15960	0
377	20240112	132900	253712830	15960	15960	15960	15960	0
378	20240112	132800	253712830	15960	15920	15960	15700	1063
379	20240112	132700	236931890	15980	15980	15980	15980	0
380	20240112	132600	236931890	15980	15980	15980	15980	0
381	20240112	132500	236931890	15980	15980	15980	15980	0
382	20240112	132400	236931890	15980	15930	15980	15930	8
383	20240112	132300	236804350	15940	16000	16000	15940	252
384	20240112	132200	232786720	16000	16000	16000	16000	0
385	20240112	132100	232786720	16000	15990	16000	15990	13
386	20240112	132000	232578830	16000	15990	16000	15990	295
387	20240112	131900	227858840	16000	15990	16000	15990	7
388	20240112	131800	227746880	15990	15950	16000	15950	28
389	20240112	131700	227299470	15990	15990	15990	15990	61
390	20240112	131600	226324080	16000	15990	16000	15990	200
391	20240112	131500	223126000	15990	15990	15990	15990	11
392	20240112	131400	222950110	15990	15990	15990	15990	0
393	20240112	131300	222950110	15990	15990	15990	15990	0
394	20240112	131200	222950110	15990	15960	15990	15950	13
395	20240112	131100	222742550	15990	15970	15990	15970	4
396	20240112	131000	222678630	15990	15980	15990	15980	20
397	20240112	130900	222358840	15990	15990	15990	15990	0
398	20240112	130800	222358840	15990	15950	15990	15950	29
399	20240112	130700	221896210	15950	15950	15950	15950	4
400	20240112	130600	221832410	15990	15990	15990	15990	0
401	20240112	130500	221832410	15990	15990	15990	15990	0
402	20240112	130400	221832410	15990	15990	15990	15990	0
403	20240112	130300	221832410	15990	15990	15990	15990	0
404	20240112	130200	221832410	15990	15990	15990	15990	0
405	20240112	130100	221832410	15990	15940	15990	15940	11
406	20240112	130000	221657020	15950	15950	15950	15950	0
407	20240112	125900	221657020	15950	15950	15950	15950	3
408	20240112	125800	221609170	15990	15990	15990	15990	0
409	20240112	125700	221609170	15990	15990	15990	15990	0
410	20240112	125600	221609170	15990	15990	15990	15990	0
411	20240112	125500	221609170	15990	15990	15990	15990	0
412	20240112	125400	221609170	15990	15990	15990	15990	0
413	20240112	125300	221609170	15990	15990	15990	15990	0
414	20240112	125200	221609170	15990	15950	15990	15950	19
415	20240112	125100	221305900	15940	15940	15940	15940	24
416	20240112	125000	220923340	15940	15940	15940	15940	0
417	20240112	124900	220923340	15940	15940	15940	15940	0
418	20240112	124800	220923340	15940	15940	15940	15940	0
419	20240112	124700	220923340	15940	15940	15940	15940	2
420	20240112	124600	220891460	15900	15900	15900	15900	10
421	20240112	124500	220732460	15900	15900	15900	15900	1
422	20240112	124400	220716560	15940	15940	15940	15940	1
423	20240112	124300	220700620	15940	15940	15940	15940	3
424	20240112	124200	220652800	15890	15890	15890	15890	3
425	20240112	124100	220605130	15940	15940	15940	15940	2
426	20240112	124000	220573250	15890	15890	15890	15890	0
427	20240112	123900	220573250	15890	15890	15890	15890	2
428	20240112	123800	220541470	15890	15890	15890	15890	0
429	20240112	123700	220541470	15890	15910	16000	15890	253
430	20240112	123600	216498980	16000	16000	16000	16000	0
431	20240112	123500	216498980	16000	15990	16000	15990	2
432	20240112	123400	216466990	15990	15990	15990	15990	5
433	20240112	123300	216387040	15980	15980	15980	15980	0
434	20240112	123200	216387040	15980	15990	16000	15980	10
435	20240112	123100	216227180	15940	15940	15940	15940	155
436	20240112	123000	213756480	15940	15950	15950	15940	99
437	20240112	122900	212177900	15950	15950	15950	15950	10
438	20240112	122800	212018400	15960	15960	15960	15960	14
439	20240112	122700	211794960	16000	16000	16000	16000	0
440	20240112	122600	211794960	16000	16000	16000	16000	0
441	20240112	122500	211794960	16000	16000	16000	16000	96
442	20240112	122400	210258960	16080	15960	16080	15960	9
443	20240112	122300	210115200	15990	16010	16010	15960	363
444	20240112	122200	204319020	16100	16100	16100	16100	0
445	20240112	122100	204319020	16100	16080	16100	16080	3
446	20240112	122000	204270760	16080	16080	16080	16080	0
447	20240112	121900	204270760	16080	16080	16080	16080	0
448	20240112	121800	204270760	16080	16070	16080	16070	301
449	20240112	121700	199431300	16070	16070	16070	16070	0
450	20240112	121600	199431300	16070	16070	16070	16070	4
451	20240112	121500	199367020	16070	16070	16070	16070	0
452	20240112	121400	199367020	16070	16050	16070	15970	2374
453	20240112	121300	161265880	16050	16050	16050	16050	0
454	20240112	121200	161265880	16050	16050	16050	16050	0
455	20240112	121100	161265880	16050	16050	16050	16050	7
456	20240112	121000	161153530	16050	16050	16050	16050	0
457	20240112	120900	161153530	16050	16050	16050	16050	1
458	20240112	120800	161137480	15990	15990	15990	15990	10
459	20240112	120700	160977580	16020	16020	16020	16020	0
460	20240112	120600	160977580	16020	16020	16020	16020	0
461	20240112	120500	160977580	16020	16100	16110	16020	494
462	20240112	120400	153045540	16060	16060	16110	16060	14
463	20240112	120300	152820610	16060	16100	16100	16060	123
464	20240112	120200	150842400	16100	16120	16120	16100	119
465	20240112	120100	148925770	16100	16090	16120	16090	64
466	20240112	120000	147895600	16090	16090	16090	16090	0
467	20240112	115900	147895600	16090	16060	16090	16060	5
468	20240112	115800	147815210	16050	16050	16050	16050	0
469	20240112	115700	147815210	16050	16050	16050	16050	0
470	20240112	115600	147815210	16050	16050	16050	16050	0
471	20240112	115500	147815210	16050	16050	16050	16050	0
472	20240112	115400	147815210	16050	16050	16050	16050	0
473	20240112	115300	147815210	16050	16050	16050	16050	0
474	20240112	115200	147815210	16050	16050	16050	16050	1
475	20240112	115100	147799160	16080	16080	16080	16080	112
476	20240112	115000	145998200	16080	16020	16080	16020	378
477	20240112	114900	139926050	16030	16030	16030	16030	20
478	20240112	114800	139605450	16020	16020	16020	16020	1
479	20240112	114700	139589430	15990	15990	15990	15990	0
480	20240112	114600	139589430	15990	15990	15990	15990	0
481	20240112	114500	139589430	15990	16000	16000	15990	6
482	20240112	114400	139493470	16040	16040	16040	16040	1
483	20240112	114300	139477430	16050	16050	16050	16050	0
484	20240112	114200	139477430	16050	16050	16050	16050	0
485	20240112	114100	139477430	16050	16050	16050	16050	1
486	20240112	114000	139461380	16050	16050	16050	16050	1
487	20240112	113900	139445330	16000	15990	16000	15990	45
488	20240112	113800	138725380	16000	16000	16000	16000	0
489	20240112	113700	138725380	16000	15950	16000	15950	558
490	20240112	113600	129808190	15950	15950	15950	15950	0
491	20240112	113500	129808190	15950	15950	15950	15950	0
492	20240112	113400	129808190	15950	15950	15950	15950	2
493	20240112	113300	129776290	15960	15960	15960	15960	0
494	20240112	113200	129776290	15960	15960	15960	15960	0
495	20240112	113100	129776290	15960	15960	15960	15960	0
496	20240112	113000	129776290	15960	15960	15960	15960	0
497	20240112	112900	129776290	15960	15950	15960	15950	300
498	20240112	112800	124988610	15960	15960	15960	15960	0
499	20240112	112700	124988610	15960	15860	15960	15860	4
500	20240112	112600	124924960	15820	15820	15820	15820	0
501	20240112	112500	124924960	15820	15820	15820	15820	0
502	20240112	112400	124924960	15820	15820	15820	15820	27
503	20240112	112300	124497820	15820	15880	15880	15820	82
504	20240112	112200	123197550	15920	15920	15920	15920	0
505	20240112	112100	123197550	15920	15920	15920	15920	0
506	20240112	112000	123197550	15920	15900	15920	15900	127
507	20240112	111900	121177760	15910	15920	15920	15910	8
508	20240112	111800	121050410	15920	15920	15920	15920	0
509	20240112	111700	121050410	15920	15920	15920	15920	0
510	20240112	111600	121050410	15920	15920	15920	15920	3
511	20240112	111500	121002650	15930	15930	15930	15930	14
512	20240112	111400	120779630	16000	16000	16000	16000	33
513	20240112	111300	120251630	16000	16000	16000	16000	0
514	20240112	111200	120251630	16000	16000	16000	16000	15
515	20240112	111100	120011630	16130	15860	16130	15860	220
516	20240112	111000	116477650	15880	16030	16030	15880	242
517	20240112	110900	112624580	16030	16080	16080	16030	58
518	20240112	110800	111693160	16080	16040	16190	16040	81
519	20240112	110700	110391530	16040	16040	16040	16020	245
520	20240112	110600	106462750	16070	16080	16210	16060	169
521	20240112	110500	103745320	16050	15970	16250	15860	1583
522	20240112	110400	78281680	15830	15720	15970	15720	1184
523	20240112	110300	59515750	15700	15680	15700	15680	339
524	20240112	110200	54195210	15670	15670	15670	15670	357
525	20240112	110100	48601020	15670	15600	15670	15600	201
526	20240112	110000	45452340	15650	15650	15650	15650	0
527	20240112	105900	45452340	15650	15650	15650	15650	0
528	20240112	105800	45452340	15650	15650	15650	15650	0
529	20240112	105700	45452340	15650	15650	15650	15650	0
530	20240112	105600	45452340	15650	15650	15650	15650	1
531	20240112	105500	45436690	15590	15590	15590	15590	1
532	20240112	105400	45421100	15650	15650	15650	15650	0
533	20240112	105300	45421100	15650	15650	15650	15650	0
534	20240112	105200	45421100	15650	15650	15650	15650	0
535	20240112	105100	45421100	15650	15650	15650	15650	0
536	20240112	105000	45421100	15650	15650	15650	15650	0
537	20240112	104900	45421100	15650	15650	15650	15650	3
538	20240112	104800	45374150	15650	15650	15650	15650	0
539	20240112	104700	45374150	15650	15650	15650	15650	0
540	20240112	104600	45374150	15650	15650	15650	15650	0
541	20240112	104500	45374150	15650	15650	15650	15650	0
542	20240112	104400	45374150	15650	15650	15650	15650	0
543	20240112	104300	45374150	15650	15650	15650	15650	0
544	20240112	104200	45374150	15650	15650	15650	15650	101
545	20240112	104100	43793500	15650	15650	15650	15650	100
546	20240112	104000	42228500	15650	15650	15650	15650	0
547	20240112	103900	42228500	15650	15650	15650	15650	2
548	20240112	103800	42197200	15590	15590	15590	15590	0
549	20240112	103700	42197200	15590	15590	15590	15590	0
550	20240112	103600	42197200	15590	15590	15590	15590	0
551	20240112	103500	42197200	15590	15590	15590	15590	0
552	20240112	103400	42197200	15590	15590	15590	15590	8
553	20240112	103300	42072480	15590	15590	15590	15590	0
554	20240112	103200	42072480	15590	15610	15610	15590	55
555	20240112	103100	41214570	15590	15590	15590	15590	0
556	20240112	103000	41214570	15590	15590	15590	15590	0
557	20240112	102900	41214570	15590	15590	15590	15590	0
558	20240112	102800	41214570	15590	15650	15660	15590	330
559	20240112	102700	36049240	15660	15660	15660	15660	0
560	20240112	102600	36049240	15660	15640	15660	15640	200
561	20240112	102500	32918610	15590	15590	15590	15590	14
562	20240112	102400	32700350	15580	15580	15580	15580	0
563	20240112	102300	32700350	15580	15580	15580	15580	0
564	20240112	102200	32700350	15580	15580	15580	15580	0
565	20240112	102100	32700350	15580	15580	15580	15580	0
566	20240112	102000	32700350	15580	15580	15580	15580	0
567	20240112	101900	32700350	15580	15580	15580	15580	18
568	20240112	101800	32419910	15580	15610	15610	15580	90
569	20240112	101700	31016320	15650	15650	15650	15650	0
570	20240112	101600	31016320	15650	15650	15650	15650	0
571	20240112	101500	31016320	15650	15650	15650	15650	0
572	20240112	101400	31016320	15650	15650	15650	15650	0
573	20240112	101300	31016320	15650	15650	15650	15650	2
574	20240112	101200	30985020	15640	15640	15640	15640	20
575	20240112	101100	30672220	15650	15640	15650	15640	4
576	20240112	101000	30609650	15600	15590	15600	15590	244
577	20240112	100900	26803650	15650	15650	15650	15650	0
578	20240112	100800	26803650	15650	15650	15650	15650	0
579	20240112	100700	26803650	15650	15650	15650	15650	0
580	20240112	100600	26803650	15650	15650	15650	15650	0
581	20240112	100500	26803650	15650	15650	15650	15650	0
582	20240112	100400	26803650	15650	15650	15650	15650	0
583	20240112	100300	26803650	15650	15650	15650	15650	0
584	20240112	100200	26803650	15650	15650	15650	15650	0
585	20240112	100100	26803650	15650	15650	15650	15650	0
586	20240112	100000	26803650	15650	15650	15650	15650	0
587	20240112	095900	26803650	15650	15630	15650	15630	40
588	20240112	095800	26178050	15650	15650	15650	15650	0
589	20240112	095700	26178050	15650	15650	15650	15650	0
590	20240112	095600	26178050	15650	15650	15650	15650	101
591	20240112	095500	24597400	15650	15650	15650	15650	0
592	20240112	095400	24597400	15650	15650	15650	15650	0
593	20240112	095300	24597400	15650	15650	15650	15650	10
594	20240112	095200	24440900	15650	15650	15650	15650	0
595	20240112	095100	24440900	15650	15650	15650	15650	0
596	20240112	095000	24440900	15650	15550	15650	15540	70
597	20240112	094900	23352260	15660	15660	15660	15660	0
598	20240112	094800	23352260	15660	15650	15660	15650	103
599	20240112	094700	21740290	15660	15660	15660	15660	0
600	20240112	094600	21740290	15660	15660	15660	15660	0
601	20240112	094500	21740290	15660	15660	15660	15660	0
602	20240112	094400	21740290	15660	15660	15660	15660	0
603	20240112	094300	21740290	15660	15660	15660	15660	0
604	20240112	094200	21740290	15660	15650	15660	15650	10
605	20240112	094100	21583780	15660	15660	15660	15660	0
606	20240112	094000	21583780	15660	15660	15660	15660	0
607	20240112	093900	21583780	15660	15660	15660	15660	0
608	20240112	093800	21583780	15660	15660	15660	15660	1
609	20240112	093700	21568120	15660	15660	15660	15660	0
610	20240112	093600	21568120	15660	15670	15670	15660	6
611	20240112	093500	21474130	15560	15550	15560	15550	143
612	20240112	093400	19249200	15550	15550	15550	15550	0
613	20240112	093300	19249200	15550	15550	15550	15550	0
614	20240112	093200	19249200	15550	15560	15560	15550	201
615	20240112	093100	16121650	15560	15560	15560	15560	0
616	20240112	093000	16121650	15560	15560	15560	15560	0
617	20240112	092900	16121650	15560	15560	15560	15560	0
618	20240112	092800	16121650	15560	15590	15590	15560	633
619	20240112	092700	6254290	15680	15680	15680	15680	0
620	20240112	092600	6254290	15680	15670	15680	15670	200
621	20240112	092500	3119540	15670	15670	15670	15670	30
622	20240112	092400	2649440	15680	15680	15680	15680	0
623	20240112	092300	2649440	15680	15680	15680	15680	0
624	20240112	092200	2649440	15680	15610	15680	15610	7
625	20240112	092100	2540040	15690	15690	15690	15690	0
626	20240112	092000	2540040	15690	15690	15690	15690	0
627	20240112	091900	2540040	15690	15690	15690	15690	0
628	20240112	091800	2540040	15690	15690	15690	15690	0
629	20240112	091700	2540040	15690	15690	15690	15690	0
630	20240112	091600	2540040	15690	15690	15690	15690	0
631	20240112	091500	2540040	15690	15690	15690	15690	0
632	20240112	091400	2540040	15690	15690	15690	15690	5
633	20240112	091300	2461590	15690	15690	15690	15690	0
634	20240112	091200	2461590	15690	15690	15690	15690	10
635	20240112	091100	2304690	15700	15700	15700	15700	0
636	20240112	091000	2304690	15700	15700	15700	15700	0
637	20240112	090900	2304690	15700	15700	15700	15700	0
638	20240112	090800	2304690	15700	15700	15700	15700	0
639	20240112	090700	2304690	15700	15700	15700	15700	0
640	20240112	090600	2304690	15700	15690	15700	15690	80
641	20240112	090500	1049250	15680	15680	15680	15680	0
642	20240112	090400	1049250	15680	15680	15680	15680	0
643	20240112	090300	1049250	15680	15680	15680	15680	1
644	20240112	090200	1033570	15680	15680	15680	15680	22
645	20240112	090100	688610	15680	15680	15680	15680	0
646	20240112	090000	688610	15680	15690	15700	15600	44