KissMeData/216080/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204300	488935470	15570	15570	15570	15570	466
3	20240115	204200	488935470	15570	15570	15570	15570	0
4	20240115	204100	488935470	15570	15570	15570	15570	0
5	20240115	204000	488935470	15570	15570	15570	15570	0
6	20240115	203900	488935470	15570	15570	15570	15570	0
7	20240115	203800	488935470	15570	15570	15570	15570	0
8	20240115	203700	488935470	15570	15570	15570	15570	0
9	20240115	203600	488935470	15570	15570	15570	15570	0
10	20240115	203500	488935470	15570	15570	15570	15570	0
11	20240115	203400	488935470	15570	15570	15570	15570	0
12	20240115	203300	488935470	15570	15570	15570	15570	0
13	20240115	203200	488935470	15570	15570	15570	15570	0
14	20240115	203100	488935470	15570	15570	15570	15570	0
15	20240115	203000	488935470	15570	15570	15570	15570	0
16	20240115	202900	488935470	15570	15570	15570	15570	0
17	20240115	202800	488935470	15570	15570	15570	15570	0
18	20240115	202700	488935470	15570	15570	15570	15570	0
19	20240115	202600	488935470	15570	15570	15570	15570	0
20	20240115	202500	488935470	15570	15570	15570	15570	0
21	20240115	202400	488935470	15570	15570	15570	15570	0
22	20240115	202300	488935470	15570	15570	15570	15570	0
23	20240115	202200	488935470	15570	15570	15570	15570	0
24	20240115	202100	488935470	15570	15570	15570	15570	0
25	20240115	202000	488935470	15570	15570	15570	15570	0
26	20240115	201900	488935470	15570	15570	15570	15570	0
27	20240115	201800	488935470	15570	15570	15570	15570	0
28	20240115	201700	488935470	15570	15570	15570	15570	0
29	20240115	201600	488935470	15570	15570	15570	15570	0
30	20240115	201500	488935470	15570	15570	15570	15570	0
31	20240115	201400	488935470	15570	15570	15570	15570	0
32	20240115	201300	488935470	15570	15570	15570	15570	466
33	20240115	201200	488935470	15570	15570	15570	15570	0
34	20240115	201100	488935470	15570	15570	15570	15570	0
35	20240115	201000	488935470	15570	15570	15570	15570	0
36	20240115	200900	488935470	15570	15570	15570	15570	0
37	20240115	200800	488935470	15570	15570	15570	15570	0
38	20240115	200700	488935470	15570	15570	15570	15570	0
39	20240115	200600	488935470	15570	15570	15570	15570	0
40	20240115	200500	488935470	15570	15570	15570	15570	0
41	20240115	200400	488935470	15570	15570	15570	15570	0
42	20240115	200300	488935470	15570	15570	15570	15570	0
43	20240115	200200	488935470	15570	15570	15570	15570	0
44	20240115	200100	488935470	15570	15570	15570	15570	0
45	20240115	200000	488935470	15570	15570	15570	15570	0
46	20240115	195900	488935470	15570	15570	15570	15570	0
47	20240115	195800	488935470	15570	15570	15570	15570	0
48	20240115	195700	488935470	15570	15570	15570	15570	0
49	20240115	195600	488935470	15570	15570	15570	15570	0
50	20240115	195500	488935470	15570	15570	15570	15570	0
51	20240115	195400	488935470	15570	15570	15570	15570	0
52	20240115	195300	488935470	15570	15570	15570	15570	0
53	20240115	195200	488935470	15570	15570	15570	15570	0
54	20240115	195100	488935470	15570	15570	15570	15570	0
55	20240115	195000	488935470	15570	15570	15570	15570	0
56	20240115	194900	488935470	15570	15570	15570	15570	0
57	20240115	194800	488935470	15570	15570	15570	15570	0
58	20240115	194700	488935470	15570	15570	15570	15570	0
59	20240115	194600	488935470	15570	15570	15570	15570	0
60	20240115	194500	488935470	15570	15570	15570	15570	0
61	20240115	194400	488935470	15570	15570	15570	15570	0
62	20240115	194300	488935470	15570	15570	15570	15570	466
63	20240115	194200	488935470	15570	15570	15570	15570	0
64	20240115	194100	488935470	15570	15570	15570	15570	0
65	20240115	194000	488935470	15570	15570	15570	15570	0
66	20240115	193900	488935470	15570	15570	15570	15570	0
67	20240115	193800	488935470	15570	15570	15570	15570	0
68	20240115	193700	488935470	15570	15570	15570	15570	0
69	20240115	193600	488935470	15570	15570	15570	15570	0
70	20240115	193500	488935470	15570	15570	15570	15570	0
71	20240115	193400	488935470	15570	15570	15570	15570	0
72	20240115	193300	488935470	15570	15570	15570	15570	0
73	20240115	193200	488935470	15570	15570	15570	15570	0
74	20240115	193100	488935470	15570	15570	15570	15570	0
75	20240115	193000	488935470	15570	15570	15570	15570	0
76	20240115	192900	488935470	15570	15570	15570	15570	0
77	20240115	192800	488935470	15570	15570	15570	15570	0
78	20240115	192700	488935470	15570	15570	15570	15570	0
79	20240115	192600	488935470	15570	15570	15570	15570	0
80	20240115	192500	488935470	15570	15570	15570	15570	0
81	20240115	192400	488935470	15570	15570	15570	15570	0
82	20240115	192300	488935470	15570	15570	15570	15570	0
83	20240115	192200	488935470	15570	15570	15570	15570	0
84	20240115	192100	488935470	15570	15570	15570	15570	0
85	20240115	192000	488935470	15570	15570	15570	15570	0
86	20240115	191900	488935470	15570	15570	15570	15570	0
87	20240115	191800	488935470	15570	15570	15570	15570	0
88	20240115	191700	488935470	15570	15570	15570	15570	0
89	20240115	191600	488935470	15570	15570	15570	15570	0
90	20240115	191500	488935470	15570	15570	15570	15570	0
91	20240115	191400	488935470	15570	15570	15570	15570	0
92	20240115	191300	488935470	15570	15570	15570	15570	466
93	20240115	191200	488935470	15570	15570	15570	15570	0
94	20240115	191100	488935470	15570	15570	15570	15570	0
95	20240115	191000	488935470	15570	15570	15570	15570	0
96	20240115	190900	488935470	15570	15570	15570	15570	0
97	20240115	190800	488935470	15570	15570	15570	15570	0
98	20240115	190700	488935470	15570	15570	15570	15570	0
99	20240115	190600	488935470	15570	15570	15570	15570	0
100	20240115	190500	488935470	15570	15570	15570	15570	0
101	20240115	190400	488935470	15570	15570	15570	15570	0
102	20240115	190300	488935470	15570	15570	15570	15570	0
103	20240115	190200	488935470	15570	15570	15570	15570	0
104	20240115	190100	488935470	15570	15570	15570	15570	0
105	20240115	190000	488935470	15570	15570	15570	15570	0
106	20240115	185900	488935470	15570	15570	15570	15570	0
107	20240115	185800	488935470	15570	15570	15570	15570	0
108	20240115	185700	488935470	15570	15570	15570	15570	0
109	20240115	185600	488935470	15570	15570	15570	15570	0
110	20240115	185500	488935470	15570	15570	15570	15570	0
111	20240115	185400	488935470	15570	15570	15570	15570	0
112	20240115	185300	488935470	15570	15570	15570	15570	0
113	20240115	185200	488935470	15570	15570	15570	15570	0
114	20240115	185100	488935470	15570	15570	15570	15570	0
115	20240115	185000	488935470	15570	15570	15570	15570	0
116	20240115	184900	488935470	15570	15570	15570	15570	0
117	20240115	184800	488935470	15570	15570	15570	15570	0
118	20240115	184700	488935470	15570	15570	15570	15570	0
119	20240115	184600	488935470	15570	15570	15570	15570	0
120	20240115	184500	488935470	15570	15570	15570	15570	0
121	20240115	184400	488935470	15570	15570	15570	15570	0
122	20240115	184300	488935470	15570	15570	15570	15570	466
123	20240115	184200	488935470	15570	15570	15570	15570	0
124	20240115	184100	488935470	15570	15570	15570	15570	0
125	20240115	184000	488935470	15570	15570	15570	15570	0
126	20240115	183900	488935470	15570	15570	15570	15570	0
127	20240115	183800	488935470	15570	15570	15570	15570	0
128	20240115	183700	488935470	15570	15570	15570	15570	0
129	20240115	183600	488935470	15570	15570	15570	15570	0
130	20240115	183500	488935470	15570	15570	15570	15570	0
131	20240115	183400	488935470	15570	15570	15570	15570	0
132	20240115	183300	488935470	15570	15570	15570	15570	0
133	20240115	183200	488935470	15570	15570	15570	15570	0
134	20240115	183100	488935470	15570	15570	15570	15570	0
135	20240115	183000	488935470	15570	15570	15570	15570	0
136	20240115	182900	488935470	15570	15570	15570	15570	0
137	20240115	182800	488935470	15570	15570	15570	15570	0
138	20240115	182700	488935470	15570	15570	15570	15570	0
139	20240115	182600	488935470	15570	15570	15570	15570	0
140	20240115	182500	488935470	15570	15570	15570	15570	0
141	20240115	182400	488935470	15570	15570	15570	15570	0
142	20240115	182300	488935470	15570	15570	15570	15570	0
143	20240115	182200	488935470	15570	15570	15570	15570	0
144	20240115	182100	488935470	15570	15570	15570	15570	0
145	20240115	182000	488935470	15570	15570	15570	15570	0
146	20240115	181900	488935470	15570	15570	15570	15570	0
147	20240115	181800	488935470	15570	15570	15570	15570	0
148	20240115	181700	488935470	15570	15570	15570	15570	0
149	20240115	181600	488935470	15570	15570	15570	15570	0
150	20240115	181500	488935470	15570	15570	15570	15570	0
151	20240115	181400	488935470	15570	15570	15570	15570	0
152	20240115	181300	488935470	15570	15570	15570	15570	466
153	20240115	181200	488935470	15570	15570	15570	15570	0
154	20240115	181100	488935470	15570	15570	15570	15570	0
155	20240115	181000	488935470	15570	15570	15570	15570	0
156	20240115	180900	488935470	15570	15570	15570	15570	0
157	20240115	180800	488935470	15570	15570	15570	15570	0
158	20240115	180700	488935470	15570	15570	15570	15570	0
159	20240115	180600	488935470	15570	15570	15570	15570	0
160	20240115	180500	488935470	15570	15570	15570	15570	0
161	20240115	180400	488935470	15570	15570	15570	15570	0
162	20240115	180300	488935470	15570	15570	15570	15570	0
163	20240115	180200	488935470	15570	15570	15570	15570	0
164	20240115	180100	488935470	15570	15570	15570	15570	0
165	20240115	180000	488935470	15570	15570	15570	15570	0
166	20240115	175900	488935470	15570	15570	15570	15570	0
167	20240115	175800	488935470	15570	15570	15570	15570	0
168	20240115	175700	488935470	15570	15570	15570	15570	0
169	20240115	175600	488935470	15570	15570	15570	15570	0
170	20240115	175500	488935470	15570	15570	15570	15570	0
171	20240115	175400	488935470	15570	15570	15570	15570	0
172	20240115	175300	488935470	15570	15570	15570	15570	0
173	20240115	175200	488935470	15570	15570	15570	15570	0
174	20240115	175100	488935470	15570	15570	15570	15570	0
175	20240115	175000	488935470	15570	15570	15570	15570	0
176	20240115	174900	488935470	15570	15570	15570	15570	0
177	20240115	174800	488935470	15570	15570	15570	15570	0
178	20240115	174700	488935470	15570	15570	15570	15570	0
179	20240115	174600	488935470	15570	15570	15570	15570	0
180	20240115	174500	488935470	15570	15570	15570	15570	0
181	20240115	174400	488935470	15570	15570	15570	15570	0
182	20240115	174300	488935470	15570	15570	15570	15570	466
183	20240115	174200	488935470	15570	15570	15570	15570	0
184	20240115	174100	488935470	15570	15570	15570	15570	0
185	20240115	174000	488935470	15570	15570	15570	15570	0
186	20240115	173900	488935470	15570	15570	15570	15570	0
187	20240115	173800	488935470	15570	15570	15570	15570	0
188	20240115	173700	488935470	15570	15570	15570	15570	0
189	20240115	173600	488935470	15570	15570	15570	15570	0
190	20240115	173500	488935470	15570	15570	15570	15570	0
191	20240115	173400	488935470	15570	15570	15570	15570	0
192	20240115	173300	488935470	15570	15570	15570	15570	0
193	20240115	173200	488935470	15570	15570	15570	15570	0
194	20240115	173100	488935470	15570	15570	15570	15570	0
195	20240115	173000	488935470	15570	15570	15570	15570	0
196	20240115	172900	488935470	15570	15570	15570	15570	0
197	20240115	172800	488935470	15570	15570	15570	15570	0
198	20240115	172700	488935470	15570	15570	15570	15570	0
199	20240115	172600	488935470	15570	15570	15570	15570	0
200	20240115	172500	488935470	15570	15570	15570	15570	0
201	20240115	172400	488935470	15570	15570	15570	15570	0
202	20240115	172300	488935470	15570	15570	15570	15570	0
203	20240115	172200	488935470	15570	15570	15570	15570	0
204	20240115	172100	488935470	15570	15570	15570	15570	0
205	20240115	172000	488935470	15570	15570	15570	15570	0
206	20240115	171900	488935470	15570	15570	15570	15570	0
207	20240115	171800	488935470	15570	15570	15570	15570	0
208	20240115	171700	488935470	15570	15570	15570	15570	0
209	20240115	171600	488935470	15570	15570	15570	15570	0
210	20240115	171500	488935470	15570	15570	15570	15570	0
211	20240115	171400	488935470	15570	15570	15570	15570	0
212	20240115	171300	488935470	15570	15570	15570	15570	466
213	20240115	171200	488935470	15570	15570	15570	15570	0
214	20240115	171100	488935470	15570	15570	15570	15570	0
215	20240115	171000	488935470	15570	15570	15570	15570	0
216	20240115	170900	488935470	15570	15570	15570	15570	0
217	20240115	170800	488935470	15570	15570	15570	15570	0
218	20240115	170700	488935470	15570	15570	15570	15570	0
219	20240115	170600	488935470	15570	15570	15570	15570	0
220	20240115	170500	488935470	15570	15570	15570	15570	0
221	20240115	170400	488935470	15570	15570	15570	15570	0
222	20240115	170300	488935470	15570	15570	15570	15570	0
223	20240115	170200	488935470	15570	15570	15570	15570	0
224	20240115	170100	488935470	15570	15570	15570	15570	0
225	20240115	170000	488935470	15570	15570	15570	15570	0
226	20240115	165900	488935470	15570	15570	15570	15570	0
227	20240115	165800	488935470	15570	15570	15570	15570	0
228	20240115	165700	488935470	15570	15570	15570	15570	0
229	20240115	165600	488935470	15570	15570	15570	15570	0
230	20240115	165500	488935470	15570	15570	15570	15570	0
231	20240115	165400	488935470	15570	15570	15570	15570	0
232	20240115	165300	488935470	15570	15570	15570	15570	0
233	20240115	165200	488935470	15570	15570	15570	15570	0
234	20240115	165100	488935470	15570	15570	15570	15570	0
235	20240115	165000	488935470	15570	15570	15570	15570	0
236	20240115	164900	488935470	15570	15570	15570	15570	0
237	20240115	164800	488935470	15570	15570	15570	15570	0
238	20240115	164700	488935470	15570	15570	15570	15570	0
239	20240115	164600	488935470	15570	15570	15570	15570	0
240	20240115	164500	488935470	15570	15570	15570	15570	0
241	20240115	164400	488935470	15570	15570	15570	15570	0
242	20240115	164300	488935470	15570	15570	15570	15570	466
243	20240115	164200	488935470	15570	15570	15570	15570	0
244	20240115	164100	488935470	15570	15570	15570	15570	0
245	20240115	164000	488935470	15570	15570	15570	15570	0
246	20240115	163900	488935470	15570	15570	15570	15570	0
247	20240115	163800	488935470	15570	15570	15570	15570	0
248	20240115	163700	488935470	15570	15570	15570	15570	0
249	20240115	163600	488935470	15570	15570	15570	15570	0
250	20240115	163500	488935470	15570	15570	15570	15570	0
251	20240115	163400	488935470	15570	15570	15570	15570	0
252	20240115	163300	488935470	15570	15570	15570	15570	0
253	20240115	163200	488935470	15570	15570	15570	15570	0
254	20240115	163100	488935470	15570	15570	15570	15570	0
255	20240115	163000	488935470	15570	15570	15570	15570	0
256	20240115	162900	488935470	15570	15570	15570	15570	0
257	20240115	162800	488935470	15570	15570	15570	15570	0
258	20240115	162700	488935470	15570	15570	15570	15570	0
259	20240115	162600	488935470	15570	15570	15570	15570	0
260	20240115	162500	488935470	15570	15570	15570	15570	0
261	20240115	162400	488935470	15570	15570	15570	15570	0
262	20240115	162300	488935470	15570	15570	15570	15570	0
263	20240115	162200	488935470	15570	15570	15570	15570	0
264	20240115	162100	488935470	15570	15570	15570	15570	0
265	20240115	162000	488935470	15570	15570	15570	15570	0
266	20240115	161900	488935470	15570	15570	15570	15570	0
267	20240115	161800	488935470	15570	15570	15570	15570	0
268	20240115	161700	488935470	15570	15570	15570	15570	0
269	20240115	161600	488935470	15570	15570	15570	15570	0
270	20240115	161500	488935470	15570	15570	15570	15570	0
271	20240115	161400	488935470	15570	15570	15570	15570	0
272	20240115	161300	488935470	15570	15570	15570	15570	466
273	20240115	161200	488935470	15570	15570	15570	15570	0
274	20240115	161100	488935470	15570	15570	15570	15570	0
275	20240115	161000	488935470	15570	15570	15570	15570	0
276	20240115	160900	488935470	15570	15570	15570	15570	0
277	20240115	160800	488935470	15570	15570	15570	15570	0
278	20240115	160700	488935470	15570	15570	15570	15570	0
279	20240115	160600	488935470	15570	15570	15570	15570	0
280	20240115	160500	488935470	15570	15570	15570	15570	0
281	20240115	160400	488935470	15570	15570	15570	15570	0
282	20240115	160300	488935470	15570	15570	15570	15570	0
283	20240115	160200	488935470	15570	15570	15570	15570	0
284	20240115	160100	488935470	15570	15570	15570	15570	0
285	20240115	160000	488935470	15570	15570	15570	15570	0
286	20240115	155900	488935470	15570	15570	15570	15570	0
287	20240115	155800	488935470	15570	15570	15570	15570	0
288	20240115	155700	488935470	15570	15570	15570	15570	0
289	20240115	155600	488935470	15570	15570	15570	15570	0
290	20240115	155500	488935470	15570	15570	15570	15570	0
291	20240115	155400	488935470	15570	15570	15570	15570	0
292	20240115	155300	488935470	15570	15570	15570	15570	0
293	20240115	155200	488935470	15570	15570	15570	15570	0
294	20240115	155100	488935470	15570	15570	15570	15570	0
295	20240115	155000	488935470	15570	15570	15570	15570	0
296	20240115	154900	488935470	15570	15570	15570	15570	0
297	20240115	154800	488935470	15570	15570	15570	15570	0
298	20240115	154700	488935470	15570	15570	15570	15570	0
299	20240115	154600	488935470	15570	15570	15570	15570	0
300	20240115	154500	488935470	15570	15570	15570	15570	0
301	20240115	154400	488935470	15570	15570	15570	15570	0
302	20240115	154300	488935470	15570	15570	15570	15570	466
303	20240115	154200	488935470	15570	15570	15570	15570	0
304	20240115	154100	488935470	15570	15570	15570	15570	0
305	20240115	154000	488935470	15570	15570	15570	15570	0
306	20240115	153900	488935470	15570	15570	15570	15570	0
307	20240115	153800	488935470	15570	15570	15570	15570	0
308	20240115	153700	488935470	15570	15570	15570	15570	0
309	20240115	153600	488935470	15570	15570	15570	15570	0
310	20240115	153500	488935470	15570	15570	15570	15570	0
311	20240115	153400	488935470	15570	15570	15570	15570	0
312	20240115	153300	488935470	15570	15570	15570	15570	0
313	20240115	153200	488935470	15570	15570	15570	15570	0
314	20240115	153100	488935470	15570	15570	15570	15570	0
315	20240115	153000	488935470	15570	15570	15570	15570	466
316	20240115	152900	481679850	15490	15490	15490	15490	0
317	20240115	152800	481679850	15490	15490	15490	15490	0
318	20240115	152700	481679850	15490	15490	15490	15490	0
319	20240115	152600	481679850	15490	15490	15490	15490	0
320	20240115	152500	481679850	15490	15490	15490	15490	0
321	20240115	152400	481679850	15490	15490	15490	15490	0
322	20240115	152300	481679850	15490	15490	15490	15490	0
323	20240115	152200	481679850	15490	15490	15490	15490	0
324	20240115	152100	481679850	15490	15490	15490	15490	0
325	20240115	152000	481679850	15490	15490	15490	15490	0
326	20240115	151900	481679850	15490	15490	15490	15470	59
327	20240115	151800	480766160	15490	15500	15540	15490	110
328	20240115	151700	479059210	15460	15510	15520	15460	182
329	20240115	151600	476236360	15510	15510	15510	15510	0
330	20240115	151500	476236360	15510	15450	15510	15450	35
331	20240115	151400	475695480	15460	15510	15510	15460	30
332	20240115	151300	475231430	15430	15430	15440	15430	9
333	20240115	151200	475092540	15410	15420	15420	15400	2006
334	20240115	151100	444190700	15540	15530	15540	15530	100
335	20240115	151000	442637190	15410	15530	15530	15410	2004
336	20240115	150900	411718360	15540	15490	15540	15490	2
337	20240115	150800	411687330	15460	15490	15540	15450	182
338	20240115	150700	408873630	15540	15500	15540	15500	2
339	20240115	150600	408842590	15510	15540	15540	15510	50
340	20240115	150500	408067000	15490	15540	15540	15490	8
341	20240115	150400	407942970	15500	15500	15500	15500	5
342	20240115	150300	407865470	15500	15500	15500	15500	3
343	20240115	150200	407818970	15550	15550	15550	15550	1
344	20240115	150100	407803420	15540	15540	15540	15540	233
345	20240115	150000	404182600	15540	15540	15540	15540	1
346	20240115	145900	404167060	15470	15470	15470	15470	0
347	20240115	145800	404167060	15470	15540	15540	15470	11
348	20240115	145700	403996190	15460	15460	15460	15460	0
349	20240115	145600	403996190	15460	15460	15460	15460	0
350	20240115	145500	403996190	15460	15460	15460	15460	0
351	20240115	145400	403996190	15460	15460	15460	15460	8
352	20240115	145300	403872510	15460	15460	15460	15460	6
353	20240115	145200	403779750	15450	15460	15460	15450	428
354	20240115	145100	397166260	15540	15520	15540	15520	118
355	20240115	145000	395334580	15530	15530	15530	15530	10
356	20240115	144900	395179280	15530	15530	15530	15530	89
357	20240115	144800	393797110	15460	15460	15460	15460	6
358	20240115	144700	393704350	15530	15530	15530	15530	0
359	20240115	144600	393704350	15530	15530	15530	15530	1
360	20240115	144500	393688820	15530	15530	15530	15530	10
361	20240115	144400	393533520	15530	15530	15530	15530	0
362	20240115	144300	393533520	15530	15530	15530	15530	0
363	20240115	144200	393533520	15530	15530	15530	15530	51
364	20240115	144100	392741490	15460	15460	15530	15450	262
365	20240115	144000	388693400	15530	15530	15530	15450	233
366	20240115	143900	385092010	15460	15460	15460	15460	680
367	20240115	143800	374579210	15460	15460	15460	15460	35
368	20240115	143700	374038110	15550	15550	15550	15550	0
369	20240115	143600	374038110	15550	15550	15550	15550	0
370	20240115	143500	374038110	15550	15550	15550	15550	10
371	20240115	143400	373882610	15470	15550	15550	15470	114
372	20240115	143300	372118840	15490	15490	15490	15490	1
373	20240115	143200	372103350	15550	15550	15550	15550	0
374	20240115	143100	372103350	15550	15480	15550	15480	12
375	20240115	143000	371917380	15530	15530	15530	15530	78
376	20240115	142900	370706040	15530	15530	15530	15530	3
377	20240115	142800	370659450	15490	15490	15490	15490	6
378	20240115	142700	370566510	15560	15490	15560	15490	10
379	20240115	142600	370411540	15580	15580	15580	15580	0
380	20240115	142500	370411540	15580	15580	15580	15580	0
381	20240115	142400	370411540	15580	15580	15580	15580	1
382	20240115	142300	370395960	15580	15580	15580	15580	0
383	20240115	142200	370395960	15580	15500	15580	15490	25
384	20240115	142100	370008310	15580	15580	15580	15580	9
385	20240115	142000	369868090	15580	15580	15580	15580	1
386	20240115	141900	369852510	15500	15500	15500	15500	1
387	20240115	141800	369837010	15490	15570	15570	15490	28
388	20240115	141700	369401620	15570	15570	15570	15570	2
389	20240115	141600	369370480	15570	15580	15580	15570	3
390	20240115	141500	369323760	15510	15510	15510	15510	1
391	20240115	141400	369308250	15580	15580	15580	15580	77
392	20240115	141300	368108590	15590	15590	15590	15590	0
393	20240115	141200	368108590	15590	15580	15590	15580	100
394	20240115	141100	366550090	15590	15590	15590	15590	0
395	20240115	141000	366550090	15590	15590	15590	15590	1
396	20240115	140900	366534500	15600	15600	15600	15600	1
397	20240115	140800	366518900	15490	15480	15600	15460	724
398	20240115	140700	355323750	15480	15480	15480	15480	103
399	20240115	140600	353729310	15480	15490	15610	15480	335
400	20240115	140500	348541550	15490	15500	15500	15490	301
401	20240115	140400	343877100	15530	15520	15530	15500	102
402	20240115	140300	342295940	15530	15530	15530	15530	2
403	20240115	140200	342264880	15530	15530	15530	15530	9
404	20240115	140100	342125110	15600	15600	15600	15600	155
405	20240115	140000	339707110	15540	15540	15540	15540	1
406	20240115	135900	339691570	15600	15600	15600	15600	0
407	20240115	135800	339691570	15600	15600	15600	15600	100
408	20240115	135700	338131570	15600	15600	15600	15600	0
409	20240115	135600	338131570	15600	15600	15600	15600	0
410	20240115	135500	338131570	15600	15550	15600	15550	2
411	20240115	135400	338100420	15600	15600	15600	15600	0
412	20240115	135300	338100420	15600	15600	15600	15600	0
413	20240115	135200	338100420	15600	15600	15600	15600	38
414	20240115	135100	337507620	15600	15600	15600	15600	60
415	20240115	135000	336571620	15490	15500	15500	15490	1000
416	20240115	134900	321081370	15490	15500	15500	15490	1200
417	20240115	134800	302482370	15500	15610	15610	15500	1050
418	20240115	134700	286201200	15610	15610	15610	15610	45
419	20240115	134600	285498750	15610	15610	15610	15610	695
420	20240115	134500	274649800	15610	15600	15610	15600	201
421	20240115	134400	271512480	15510	15520	15520	15510	73
422	20240115	134300	270380150	15600	15600	15600	15600	0
423	20240115	134200	270380150	15600	15600	15600	15530	452
424	20240115	134100	263352130	15550	15610	15610	15550	11
425	20240115	134000	263180960	15550	15610	15610	15550	2
426	20240115	133900	263149800	15550	15550	15550	15550	95
427	20240115	133800	261672550	15560	15560	15560	15560	0
428	20240115	133700	261672550	15560	15560	15560	15560	43
429	20240115	133600	261003470	15570	15570	15570	15570	0
430	20240115	133500	261003470	15570	15570	15570	15570	0
431	20240115	133400	261003470	15570	15570	15570	15570	0
432	20240115	133300	261003470	15570	15570	15570	15570	0
433	20240115	133200	261003470	15570	15620	15620	15570	51
434	20240115	133100	260206900	15620	15620	15620	15620	0
435	20240115	133000	260206900	15620	15620	15620	15620	3
436	20240115	132900	260160040	15580	15580	15580	15580	1
437	20240115	132800	260144460	15620	15620	15620	15620	0
438	20240115	132700	260144460	15620	15620	15620	15620	0
439	20240115	132600	260144460	15620	15620	15620	15620	0
440	20240115	132500	260144460	15620	15570	15620	15570	2
441	20240115	132400	260113270	15620	15600	15620	15600	364
442	20240115	132300	254434770	15600	15600	15600	15600	14
443	20240115	132200	254216370	15600	15600	15600	15600	0
444	20240115	132100	254216370	15600	15590	15600	15590	50
445	20240115	132000	253436450	15590	15590	15590	15590	0
446	20240115	131900	253436450	15590	15590	15590	15590	1
447	20240115	131800	253420860	15510	15600	15600	15510	106
448	20240115	131700	251776710	15580	15580	15580	15580	36
449	20240115	131600	251215830	15600	15600	15600	15600	0
450	20240115	131500	251215830	15600	15600	15600	15600	0
451	20240115	131400	251215830	15600	15600	15600	15600	0
452	20240115	131300	251215830	15600	15600	15600	15600	0
453	20240115	131200	251215830	15600	15600	15600	15600	0
454	20240115	131100	251215830	15600	15600	15600	15600	0
455	20240115	131000	251215830	15600	15510	15600	15510	94
456	20240115	130900	249757620	15510	15510	15510	15510	209
457	20240115	130800	246516030	15510	15510	15510	15510	0
458	20240115	130700	246516030	15510	15510	15510	15510	1
459	20240115	130600	246500520	15510	15510	15510	15510	10
460	20240115	130500	246345420	15590	15590	15590	15590	91
461	20240115	130400	244926730	15510	15510	15510	15510	300
462	20240115	130300	240273730	15590	15590	15590	15590	0
463	20240115	130200	240273730	15590	15590	15590	15590	0
464	20240115	130100	240273730	15590	15590	15590	15590	0
465	20240115	130000	240273730	15590	15590	15590	15590	0
466	20240115	125900	240273730	15590	15590	15590	15590	0
467	20240115	125800	240273730	15590	15590	15590	15590	2
468	20240115	125700	240242550	15590	15590	15590	15590	0
469	20240115	125600	240242550	15590	15590	15590	15590	0
470	20240115	125500	240242550	15590	15590	15590	15590	325
471	20240115	125400	235175800	15590	15590	15590	15590	0
472	20240115	125300	235175800	15590	15590	15590	15590	0
473	20240115	125200	235175800	15590	15510	15590	15510	124
474	20240115	125100	233252160	15600	15600	15600	15600	0
475	20240115	125000	233252160	15600	15600	15600	15600	0
476	20240115	124900	233252160	15600	15600	15600	15600	1
477	20240115	124800	233236560	15600	15600	15600	15600	0
478	20240115	124700	233236560	15600	15600	15600	15600	30
479	20240115	124600	232768560	15600	15600	15600	15600	69
480	20240115	124500	231692160	15600	15600	15600	15600	0
481	20240115	124400	231692160	15600	15600	15600	15600	0
482	20240115	124300	231692160	15600	15600	15600	15600	0
483	20240115	124200	231692160	15600	15600	15600	15600	0
484	20240115	124100	231692160	15600	15600	15600	15600	1
485	20240115	124000	231676560	15560	15560	15560	15560	0
486	20240115	123900	231676560	15560	15560	15560	15560	0
487	20240115	123800	231676560	15560	15560	15560	15560	0
488	20240115	123700	231676560	15560	15560	15560	15560	0
489	20240115	123600	231676560	15560	15560	15560	15560	83
490	20240115	123500	230385080	15560	15560	15560	15560	6
491	20240115	123400	230291720	15500	15500	15500	15500	0
492	20240115	123300	230291720	15500	15500	15500	15500	0
493	20240115	123200	230291720	15500	15500	15500	15500	0
494	20240115	123100	230291720	15500	15500	15500	15500	0
495	20240115	123000	230291720	15500	15500	15500	15500	0
496	20240115	122900	230291720	15500	15500	15500	15500	0
497	20240115	122800	230291720	15500	15500	15500	15500	99
498	20240115	122700	228757220	15540	15540	15540	15540	2
499	20240115	122600	228726140	15500	15500	15500	15500	0
500	20240115	122500	228726140	15500	15500	15500	15500	0
501	20240115	122400	228726140	15500	15500	15500	15500	100
502	20240115	122300	227176140	15540	15540	15540	15540	30
503	20240115	122200	226709940	15540	15540	15540	15540	44
504	20240115	122100	226026180	15540	15540	15540	15540	60
505	20240115	122000	225093780	15540	15540	15540	15540	0
506	20240115	121900	225093780	15540	15540	15540	15540	18
507	20240115	121800	224814060	15540	15540	15540	15540	0
508	20240115	121700	224814060	15540	15540	15540	15540	0
509	20240115	121600	224814060	15540	15540	15540	15540	0
510	20240115	121500	224814060	15540	15540	15540	15540	0
511	20240115	121400	224814060	15540	15540	15540	15540	7
512	20240115	121300	224705280	15540	15540	15540	15540	0
513	20240115	121200	224705280	15540	15530	15540	15530	51
514	20240115	121100	223913210	15530	15530	15530	15530	0
515	20240115	121000	223913210	15530	15530	15530	15530	0
516	20240115	120900	223913210	15530	15530	15530	15530	0
517	20240115	120800	223913210	15530	15530	15530	15530	8
518	20240115	120700	223788970	15540	15500	15540	15500	8
519	20240115	120600	223664890	15540	15540	15540	15540	2
520	20240115	120500	223633810	15500	15500	15500	15500	130
521	20240115	120400	221618810	15540	15540	15540	15540	0
522	20240115	120300	221618810	15540	15500	15540	15500	222
523	20240115	120200	218177690	15540	15540	15540	15540	3
524	20240115	120100	218131070	15490	15510	15510	15490	516
525	20240115	120000	210131920	15520	15520	15520	15520	102
526	20240115	115900	208548880	15520	15520	15520	15520	0
527	20240115	115800	208548880	15520	15520	15520	15520	2
528	20240115	115700	208517840	15520	15520	15520	15520	75
529	20240115	115600	207353840	15540	15540	15540	15540	0
530	20240115	115500	207353840	15540	15540	15540	15540	0
531	20240115	115400	207353840	15540	15540	15540	15540	0
532	20240115	115300	207353840	15540	15540	15540	15540	0
533	20240115	115200	207353840	15540	15540	15540	15540	0
534	20240115	115100	207353840	15540	15540	15540	15540	31
535	20240115	115000	206872100	15540	15540	15540	15540	0
536	20240115	114900	206872100	15540	15540	15540	15540	0
537	20240115	114800	206872100	15540	15550	15550	15530	63
538	20240115	114700	205893090	15550	15550	15550	15550	2
539	20240115	114600	205861990	15540	15550	15550	15540	2
540	20240115	114500	205830900	15540	15550	15550	15540	25
541	20240115	114400	205442320	15550	15540	15550	15540	136
542	20240115	114300	203328870	15550	15540	15550	15540	87
543	20240115	114200	201976870	15540	15490	15540	15490	201
544	20240115	114100	198863330	15540	15540	15540	15540	1
545	20240115	114000	198847790	15490	15490	15490	15490	0
546	20240115	113900	198847790	15490	15490	15490	15490	0
547	20240115	113800	198847790	15490	15490	15490	15490	36
548	20240115	113700	198290150	15550	15550	15550	15550	0
549	20240115	113600	198290150	15550	15550	15550	15550	0
550	20240115	113500	198290150	15550	15540	15550	15540	6
551	20240115	113400	198196860	15500	15500	15500	15500	0
552	20240115	113300	198196860	15500	15500	15500	15500	0
553	20240115	113200	198196860	15500	15500	15500	15500	120
554	20240115	113100	196336860	15540	15540	15540	15540	150
555	20240115	113000	194005860	15540	15540	15540	15540	0
556	20240115	112900	194005860	15540	15540	15540	15540	4
557	20240115	112800	193943700	15490	15490	15490	15490	0
558	20240115	112700	193943700	15490	15490	15490	15490	910
559	20240115	112600	179847800	15490	15490	15490	15490	70
560	20240115	112500	178763500	15500	15500	15500	15500	0
561	20240115	112400	178763500	15500	15500	15500	15500	0
562	20240115	112300	178763500	15500	15500	15500	15500	0
563	20240115	112200	178763500	15500	15500	15500	15500	0
564	20240115	112100	178763500	15500	15500	15500	15500	20
565	20240115	112000	178453500	15500	15500	15500	15500	0
566	20240115	111900	178453500	15500	15500	15500	15500	80
567	20240115	111800	177213500	15500	15500	15500	15500	0
568	20240115	111700	177213500	15500	15500	15500	15500	108
569	20240115	111600	175539500	15500	15500	15500	15500	29
570	20240115	111500	175090000	15550	15550	15550	15550	0
571	20240115	111400	175090000	15550	15550	15550	15550	0
572	20240115	111300	175090000	15550	15550	15550	15550	0
573	20240115	111200	175090000	15550	15550	15550	15550	20
574	20240115	111100	174779000	15550	15550	15550	15550	5
575	20240115	111000	174701250	15550	15550	15550	15550	30
576	20240115	110900	174234750	15550	15550	15550	15550	0
577	20240115	110800	174234750	15550	15550	15550	15550	0
578	20240115	110700	174234750	15550	15450	15550	15450	11
579	20240115	110600	174064700	15450	15450	15450	15450	9
580	20240115	110500	173925650	15450	15500	15500	15450	1062
581	20240115	110400	157491830	15550	15550	15550	15550	50
582	20240115	110300	156714330	15550	15550	15550	15550	0
583	20240115	110200	156714330	15550	15550	15550	15550	100
584	20240115	110100	155159330	15550	15550	15550	15550	1
585	20240115	110000	155143780	15500	15500	15500	15500	0
586	20240115	105900	155143780	15500	15500	15500	15500	0
587	20240115	105800	155143780	15500	15500	15500	15500	0
588	20240115	105700	155143780	15500	15500	15500	15500	0
589	20240115	105600	155143780	15500	15500	15500	15500	0
590	20240115	105500	155143780	15500	15500	15500	15500	0
591	20240115	105400	155143780	15500	15500	15500	15500	55
592	20240115	105300	154291280	15490	15490	15490	15490	0
593	20240115	105200	154291280	15490	15490	15490	15490	0
594	20240115	105100	154291280	15490	15490	15490	15490	5
595	20240115	105000	154213830	15490	15490	15490	15490	0
596	20240115	104900	154213830	15490	15490	15490	15490	0
597	20240115	104800	154213830	15490	15500	15500	15490	341
598	20240115	104700	148930000	15500	15510	15510	15500	1780
599	20240115	104600	121339220	15500	15530	15550	15500	1518
600	20240115	104500	97808120	15560	15560	15560	15560	0
601	20240115	104400	97808120	15560	15560	15560	15560	50
602	20240115	104300	97030120	15560	15560	15560	15560	20
603	20240115	104200	96718920	15560	15560	15560	15560	10
604	20240115	104100	96563320	15560	15560	15560	15560	0
605	20240115	104000	96563320	15560	15560	15560	15560	0
606	20240115	103900	96563320	15560	15500	15560	15500	273
607	20240115	103800	92330620	15560	15560	15560	15560	10
608	20240115	103700	92175020	15560	15560	15560	15560	30
609	20240115	103600	91708220	15560	15560	15560	15560	0
610	20240115	103500	91708220	15560	15560	15560	15560	71
611	20240115	103400	90603460	15500	15500	15500	15500	0
612	20240115	103300	90603460	15500	15530	15530	15500	837
613	20240115	103200	77622040	15530	15560	15560	15530	210
614	20240115	103100	74357440	15560	15540	15560	15540	314
615	20240115	103000	69475520	15550	15550	15550	15550	0
616	20240115	102900	69475520	15550	15550	15550	15550	201
617	20240115	102800	66349970	15550	15550	15550	15550	0
618	20240115	102700	66349970	15550	15550	15550	15550	0
619	20240115	102600	66349970	15550	15550	15550	15550	0
620	20240115	102500	66349970	15550	15560	15560	15550	37
621	20240115	102400	65774350	15560	15560	15560	15560	51
622	20240115	102300	64980790	15560	15560	15560	15560	1
623	20240115	102200	64965230	15550	15550	15550	15550	160
624	20240115	102100	62477230	15550	15560	15560	15550	305
625	20240115	102000	57732430	15640	15640	15640	15640	0
626	20240115	101900	57732430	15640	15640	15640	15640	0
627	20240115	101800	57732430	15640	15640	15640	15640	1
628	20240115	101700	57716790	15560	15560	15560	15560	2
629	20240115	101600	57685670	15550	15550	15550	15550	0
630	20240115	101500	57685670	15550	15550	15550	15550	0
631	20240115	101400	57685670	15550	15550	15550	15550	0
632	20240115	101300	57685670	15550	15550	15550	15550	33
633	20240115	101200	57172520	15550	15550	15550	15550	0
634	20240115	101100	57172520	15550	15550	15550	15550	90
635	20240115	101000	55773020	15540	15540	15540	15540	130
636	20240115	100900	53752820	15540	15580	15580	15540	600
637	20240115	100800	44417460	15650	15650	15650	15650	0
638	20240115	100700	44417460	15650	15650	15650	15650	1
639	20240115	100600	44401810	15590	15590	15590	15590	0
640	20240115	100500	44401810	15590	15590	15590	15590	13
641	20240115	100400	44199140	15650	15650	15650	15650	0
642	20240115	100300	44199140	15650	15650	15650	15650	1
643	20240115	100200	44183490	15650	15650	15650	15650	0
644	20240115	100100	44183490	15650	15650	15660	15650	13
645	20240115	100000	43980030	15650	15650	15650	15650	1
646	20240115	095900	43964380	15650	15650	15650	15650	15
647	20240115	095800	43729630	15650	15660	15660	15600	46
648	20240115	095700	43009480	15660	15660	15660	15660	10
649	20240115	095600	42852880	15660	15660	15660	15660	0
650	20240115	095500	42852880	15660	15660	15660	15660	10
651	20240115	095400	42696280	15610	15620	15620	15610	4
652	20240115	095300	42633820	15660	15660	15660	15660	1
653	20240115	095200	42618160	15660	15660	15660	15660	0
654	20240115	095100	42618160	15660	15660	15660	15660	1
655	20240115	095000	42602500	15660	15660	15660	15660	0
656	20240115	094900	42602500	15660	15660	15660	15660	0
657	20240115	094800	42602500	15660	15650	15660	15650	72
658	20240115	094700	41475160	15660	15660	15660	15660	0
659	20240115	094600	41475160	15660	15660	15660	15660	0
660	20240115	094500	41475160	15660	15660	15660	15660	0
661	20240115	094400	41475160	15660	15650	15660	15650	17
662	20240115	094300	41209100	15650	15650	15650	15650	0
663	20240115	094200	41209100	15650	15650	15650	15650	100
664	20240115	094100	39644100	15650	15660	15660	15650	14
665	20240115	094000	39424880	15620	15620	15620	15620	0
666	20240115	093900	39424880	15620	15620	15620	15620	23
667	20240115	093800	39065620	15550	15550	15550	15550	41
668	20240115	093700	38428070	15620	15620	15620	15620	100
669	20240115	093600	36866070	15620	15620	15620	15620	1
670	20240115	093500	36850450	15620	15620	15620	15620	0
671	20240115	093400	36850450	15620	15620	15620	15620	1
672	20240115	093300	36834830	15620	15580	15620	15540	57
673	20240115	093200	35947790	15590	15580	15590	15580	103
674	20240115	093100	34343020	15590	15600	15600	15590	53
675	20240115	093000	33516230	15620	15620	15620	15620	51
676	20240115	092900	32719610	15650	15650	15650	15650	0
677	20240115	092800	32719610	15650	15650	15650	15650	22
678	20240115	092700	32375310	15650	15650	15650	15650	0
679	20240115	092600	32375310	15650	15650	15650	15650	0
680	20240115	092500	32375310	15650	15650	15650	15650	0
681	20240115	092400	32375310	15650	15650	15650	15650	2
682	20240115	092300	32344010	15660	15660	15660	15660	0
683	20240115	092200	32344010	15660	15660	15660	15660	0
684	20240115	092100	32344010	15660	15660	15660	15660	0
685	20240115	092000	32344010	15660	15660	15660	15660	1
686	20240115	091900	32328350	15660	15580	15660	15580	45
687	20240115	091800	31625910	15610	15610	15610	15590	31
688	20240115	091700	31142060	15610	15610	15610	15610	40
689	20240115	091600	30517660	15600	15620	15620	15600	47
690	20240115	091500	29784030	15670	15670	15670	15670	0
691	20240115	091400	29784030	15670	15660	15670	15660	20
692	20240115	091300	29470770	15660	15660	15660	15660	1
693	20240115	091200	29455110	15520	15520	15670	15500	114
694	20240115	091100	27686430	15500	15500	15500	15500	0
695	20240115	091000	27686430	15500	15600	15600	15500	750
696	20240115	090900	16052630	15640	15660	15660	15640	61
697	20240115	090800	15098070	15690	15690	15690	15690	0
698	20240115	090700	15098070	15690	15690	15690	15690	0
699	20240115	090600	15098070	15690	15690	15690	15500	208
700	20240115	090500	11872540	15550	15570	15570	15550	11
701	20240115	090400	11701440	15710	15710	15710	15710	0
702	20240115	090300	11701440	15710	15710	15710	15710	0
703	20240115	090200	11701440	15710	15600	15710	15530	256
704	20240115	090100	7716690	15720	15720	15720	15610	7
705	20240115	090000	7607080	15720	15620	15720	15590	482