KissMeData/273640/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210100	523133810	15730	15730	15730	15730	1173
3	20240108	210000	523133810	15730	15730	15730	15730	0
4	20240108	205900	523133810	15730	15730	15730	15730	0
5	20240108	205800	523133810	15730	15730	15730	15730	0
6	20240108	205700	523133810	15730	15730	15730	15730	0
7	20240108	205600	523133810	15730	15730	15730	15730	0
8	20240108	205500	523133810	15730	15730	15730	15730	0
9	20240108	205400	523133810	15730	15730	15730	15730	0
10	20240108	205300	523133810	15730	15730	15730	15730	0
11	20240108	205200	523133810	15730	15730	15730	15730	0
12	20240108	205100	523133810	15730	15730	15730	15730	0
13	20240108	205000	523133810	15730	15730	15730	15730	0
14	20240108	204900	523133810	15730	15730	15730	15730	0
15	20240108	204800	523133810	15730	15730	15730	15730	0
16	20240108	204700	523133810	15730	15730	15730	15730	0
17	20240108	204600	523133810	15730	15730	15730	15730	0
18	20240108	204500	523133810	15730	15730	15730	15730	0
19	20240108	204400	523133810	15730	15730	15730	15730	0
20	20240108	204300	523133810	15730	15730	15730	15730	0
21	20240108	204200	523133810	15730	15730	15730	15730	0
22	20240108	204100	523133810	15730	15730	15730	15730	0
23	20240108	204000	523133810	15730	15730	15730	15730	0
24	20240108	203900	523133810	15730	15730	15730	15730	0
25	20240108	203800	523133810	15730	15730	15730	15730	0
26	20240108	203700	523133810	15730	15730	15730	15730	0
27	20240108	203600	523133810	15730	15730	15730	15730	0
28	20240108	203500	523133810	15730	15730	15730	15730	0
29	20240108	203400	523133810	15730	15730	15730	15730	0
30	20240108	203300	523133810	15730	15730	15730	15730	0
31	20240108	203200	523133810	15730	15730	15730	15730	0
32	20240108	203100	523133810	15730	15730	15730	15730	1173
33	20240108	203000	523133810	15730	15730	15730	15730	0
34	20240108	202900	523133810	15730	15730	15730	15730	0
35	20240108	202800	523133810	15730	15730	15730	15730	0
36	20240108	202700	523133810	15730	15730	15730	15730	0
37	20240108	202600	523133810	15730	15730	15730	15730	0
38	20240108	202500	523133810	15730	15730	15730	15730	0
39	20240108	202400	523133810	15730	15730	15730	15730	0
40	20240108	202300	523133810	15730	15730	15730	15730	0
41	20240108	202200	523133810	15730	15730	15730	15730	0
42	20240108	202100	523133810	15730	15730	15730	15730	0
43	20240108	202000	523133810	15730	15730	15730	15730	0
44	20240108	201900	523133810	15730	15730	15730	15730	0
45	20240108	201800	523133810	15730	15730	15730	15730	0
46	20240108	201700	523133810	15730	15730	15730	15730	0
47	20240108	201600	523133810	15730	15730	15730	15730	0
48	20240108	201500	523133810	15730	15730	15730	15730	0
49	20240108	201400	523133810	15730	15730	15730	15730	0
50	20240108	201300	523133810	15730	15730	15730	15730	0
51	20240108	201200	523133810	15730	15730	15730	15730	0
52	20240108	201100	523133810	15730	15730	15730	15730	0
53	20240108	201000	523133810	15730	15730	15730	15730	0
54	20240108	200900	523133810	15730	15730	15730	15730	0
55	20240108	200800	523133810	15730	15730	15730	15730	0
56	20240108	200700	523133810	15730	15730	15730	15730	0
57	20240108	200600	523133810	15730	15730	15730	15730	0
58	20240108	200500	523133810	15730	15730	15730	15730	0
59	20240108	200400	523133810	15730	15730	15730	15730	0
60	20240108	200300	523133810	15730	15730	15730	15730	0
61	20240108	200200	523133810	15730	15730	15730	15730	0
62	20240108	200100	523133810	15730	15730	15730	15730	1173
63	20240108	200000	523133810	15730	15730	15730	15730	0
64	20240108	195900	523133810	15730	15730	15730	15730	0
65	20240108	195800	523133810	15730	15730	15730	15730	0
66	20240108	195700	523133810	15730	15730	15730	15730	0
67	20240108	195600	523133810	15730	15730	15730	15730	0
68	20240108	195500	523133810	15730	15730	15730	15730	0
69	20240108	195400	523133810	15730	15730	15730	15730	0
70	20240108	195300	523133810	15730	15730	15730	15730	0
71	20240108	195200	523133810	15730	15730	15730	15730	0
72	20240108	195100	523133810	15730	15730	15730	15730	0
73	20240108	195000	523133810	15730	15730	15730	15730	0
74	20240108	194900	523133810	15730	15730	15730	15730	0
75	20240108	194800	523133810	15730	15730	15730	15730	0
76	20240108	194700	523133810	15730	15730	15730	15730	0
77	20240108	194600	523133810	15730	15730	15730	15730	0
78	20240108	194500	523133810	15730	15730	15730	15730	0
79	20240108	194400	523133810	15730	15730	15730	15730	0
80	20240108	194300	523133810	15730	15730	15730	15730	0
81	20240108	194200	523133810	15730	15730	15730	15730	0
82	20240108	194100	523133810	15730	15730	15730	15730	0
83	20240108	194000	523133810	15730	15730	15730	15730	0
84	20240108	193900	523133810	15730	15730	15730	15730	0
85	20240108	193800	523133810	15730	15730	15730	15730	0
86	20240108	193700	523133810	15730	15730	15730	15730	0
87	20240108	193600	523133810	15730	15730	15730	15730	0
88	20240108	193500	523133810	15730	15730	15730	15730	0
89	20240108	193400	523133810	15730	15730	15730	15730	0
90	20240108	193300	523133810	15730	15730	15730	15730	0
91	20240108	193200	523133810	15730	15730	15730	15730	0
92	20240108	193100	523133810	15730	15730	15730	15730	1173
93	20240108	193000	523133810	15730	15730	15730	15730	0
94	20240108	192900	523133810	15730	15730	15730	15730	0
95	20240108	192800	523133810	15730	15730	15730	15730	0
96	20240108	192700	523133810	15730	15730	15730	15730	0
97	20240108	192600	523133810	15730	15730	15730	15730	0
98	20240108	192500	523133810	15730	15730	15730	15730	0
99	20240108	192400	523133810	15730	15730	15730	15730	0
100	20240108	192300	523133810	15730	15730	15730	15730	0
101	20240108	192200	523133810	15730	15730	15730	15730	0
102	20240108	192100	523133810	15730	15730	15730	15730	0
103	20240108	192000	523133810	15730	15730	15730	15730	0
104	20240108	191900	523133810	15730	15730	15730	15730	0
105	20240108	191800	523133810	15730	15730	15730	15730	0
106	20240108	191700	523133810	15730	15730	15730	15730	0
107	20240108	191600	523133810	15730	15730	15730	15730	0
108	20240108	191500	523133810	15730	15730	15730	15730	0
109	20240108	191400	523133810	15730	15730	15730	15730	0
110	20240108	191300	523133810	15730	15730	15730	15730	0
111	20240108	191200	523133810	15730	15730	15730	15730	0
112	20240108	191100	523133810	15730	15730	15730	15730	0
113	20240108	191000	523133810	15730	15730	15730	15730	0
114	20240108	190900	523133810	15730	15730	15730	15730	0
115	20240108	190800	523133810	15730	15730	15730	15730	0
116	20240108	190700	523133810	15730	15730	15730	15730	0
117	20240108	190600	523133810	15730	15730	15730	15730	0
118	20240108	190500	523133810	15730	15730	15730	15730	0
119	20240108	190400	523133810	15730	15730	15730	15730	0
120	20240108	190300	523133810	15730	15730	15730	15730	0
121	20240108	190200	523133810	15730	15730	15730	15730	0
122	20240108	190100	523133810	15730	15730	15730	15730	1173
123	20240108	190000	523133810	15730	15730	15730	15730	0
124	20240108	185900	523133810	15730	15730	15730	15730	0
125	20240108	185800	523133810	15730	15730	15730	15730	0
126	20240108	185700	523133810	15730	15730	15730	15730	0
127	20240108	185600	523133810	15730	15730	15730	15730	0
128	20240108	185500	523133810	15730	15730	15730	15730	0
129	20240108	185400	523133810	15730	15730	15730	15730	0
130	20240108	185300	523133810	15730	15730	15730	15730	0
131	20240108	185200	523133810	15730	15730	15730	15730	0
132	20240108	185100	523133810	15730	15730	15730	15730	0
133	20240108	185000	523133810	15730	15730	15730	15730	0
134	20240108	184900	523133810	15730	15730	15730	15730	0
135	20240108	184800	523133810	15730	15730	15730	15730	0
136	20240108	184700	523133810	15730	15730	15730	15730	0
137	20240108	184600	523133810	15730	15730	15730	15730	0
138	20240108	184500	523133810	15730	15730	15730	15730	0
139	20240108	184400	523133810	15730	15730	15730	15730	0
140	20240108	184300	523133810	15730	15730	15730	15730	0
141	20240108	184200	523133810	15730	15730	15730	15730	0
142	20240108	184100	523133810	15730	15730	15730	15730	0
143	20240108	184000	523133810	15730	15730	15730	15730	0
144	20240108	183900	523133810	15730	15730	15730	15730	0
145	20240108	183800	523133810	15730	15730	15730	15730	0
146	20240108	183700	523133810	15730	15730	15730	15730	0
147	20240108	183600	523133810	15730	15730	15730	15730	0
148	20240108	183500	523133810	15730	15730	15730	15730	0
149	20240108	183400	523133810	15730	15730	15730	15730	0
150	20240108	183300	523133810	15730	15730	15730	15730	0
151	20240108	183200	523133810	15730	15730	15730	15730	0
152	20240108	183100	523133810	15730	15730	15730	15730	1173
153	20240108	183000	523133810	15730	15730	15730	15730	0
154	20240108	182900	523133810	15730	15730	15730	15730	0
155	20240108	182800	523133810	15730	15730	15730	15730	0
156	20240108	182700	523133810	15730	15730	15730	15730	0
157	20240108	182600	523133810	15730	15730	15730	15730	0
158	20240108	182500	523133810	15730	15730	15730	15730	0
159	20240108	182400	523133810	15730	15730	15730	15730	0
160	20240108	182300	523133810	15730	15730	15730	15730	0
161	20240108	182200	523133810	15730	15730	15730	15730	0
162	20240108	182100	523133810	15730	15730	15730	15730	0
163	20240108	182000	523133810	15730	15730	15730	15730	0
164	20240108	181900	523133810	15730	15730	15730	15730	0
165	20240108	181800	523133810	15730	15730	15730	15730	0
166	20240108	181700	523133810	15730	15730	15730	15730	0
167	20240108	181600	523133810	15730	15730	15730	15730	0
168	20240108	181500	523133810	15730	15730	15730	15730	0
169	20240108	181400	523133810	15730	15730	15730	15730	0
170	20240108	181300	523133810	15730	15730	15730	15730	0
171	20240108	181200	523133810	15730	15730	15730	15730	0
172	20240108	181100	523133810	15730	15730	15730	15730	0
173	20240108	181000	523133810	15730	15730	15730	15730	0
174	20240108	180900	523133810	15730	15730	15730	15730	0
175	20240108	180800	523133810	15730	15730	15730	15730	0
176	20240108	180700	523133810	15730	15730	15730	15730	0
177	20240108	180600	523133810	15730	15730	15730	15730	0
178	20240108	180500	523133810	15730	15730	15730	15730	0
179	20240108	180400	523133810	15730	15730	15730	15730	0
180	20240108	180300	523133810	15730	15730	15730	15730	0
181	20240108	180200	523133810	15730	15730	15730	15730	0
182	20240108	180100	523133810	15730	15730	15730	15730	1173
183	20240108	180000	523133810	15730	15730	15730	15730	0
184	20240108	175900	523133810	15730	15730	15730	15730	0
185	20240108	175800	523133810	15730	15730	15730	15730	0
186	20240108	175700	523133810	15730	15730	15730	15730	0
187	20240108	175600	523133810	15730	15730	15730	15730	0
188	20240108	175500	523133810	15730	15730	15730	15730	0
189	20240108	175400	523133810	15730	15730	15730	15730	0
190	20240108	175300	523133810	15730	15730	15730	15730	0
191	20240108	175200	523133810	15730	15730	15730	15730	0
192	20240108	175100	523133810	15730	15730	15730	15730	0
193	20240108	175000	523133810	15730	15730	15730	15730	0
194	20240108	174900	523133810	15730	15730	15730	15730	0
195	20240108	174800	523133810	15730	15730	15730	15730	0
196	20240108	174700	523133810	15730	15730	15730	15730	0
197	20240108	174600	523133810	15730	15730	15730	15730	0
198	20240108	174500	523133810	15730	15730	15730	15730	0
199	20240108	174400	523133810	15730	15730	15730	15730	0
200	20240108	174300	523133810	15730	15730	15730	15730	0
201	20240108	174200	523133810	15730	15730	15730	15730	0
202	20240108	174100	523133810	15730	15730	15730	15730	0
203	20240108	174000	523133810	15730	15730	15730	15730	0
204	20240108	173900	523133810	15730	15730	15730	15730	0
205	20240108	173800	523133810	15730	15730	15730	15730	0
206	20240108	173700	523133810	15730	15730	15730	15730	0
207	20240108	173600	523133810	15730	15730	15730	15730	0
208	20240108	173500	523133810	15730	15730	15730	15730	0
209	20240108	173400	523133810	15730	15730	15730	15730	0
210	20240108	173300	523133810	15730	15730	15730	15730	0
211	20240108	173200	523133810	15730	15730	15730	15730	0
212	20240108	173100	523133810	15730	15730	15730	15730	1173
213	20240108	173000	523133810	15730	15730	15730	15730	0
214	20240108	172900	523133810	15730	15730	15730	15730	0
215	20240108	172800	523133810	15730	15730	15730	15730	0
216	20240108	172700	523133810	15730	15730	15730	15730	0
217	20240108	172600	523133810	15730	15730	15730	15730	0
218	20240108	172500	523133810	15730	15730	15730	15730	0
219	20240108	172400	523133810	15730	15730	15730	15730	0
220	20240108	172300	523133810	15730	15730	15730	15730	0
221	20240108	172200	523133810	15730	15730	15730	15730	0
222	20240108	172100	523133810	15730	15730	15730	15730	0
223	20240108	172000	523133810	15730	15730	15730	15730	0
224	20240108	171900	523133810	15730	15730	15730	15730	0
225	20240108	171800	523133810	15730	15730	15730	15730	0
226	20240108	171700	523133810	15730	15730	15730	15730	0
227	20240108	171600	523133810	15730	15730	15730	15730	0
228	20240108	171500	523133810	15730	15730	15730	15730	0
229	20240108	171400	523133810	15730	15730	15730	15730	0
230	20240108	171300	523133810	15730	15730	15730	15730	0
231	20240108	171200	523133810	15730	15730	15730	15730	0
232	20240108	171100	523133810	15730	15730	15730	15730	0
233	20240108	171000	523133810	15730	15730	15730	15730	0
234	20240108	170900	523133810	15730	15730	15730	15730	0
235	20240108	170800	523133810	15730	15730	15730	15730	0
236	20240108	170700	523133810	15730	15730	15730	15730	0
237	20240108	170600	523133810	15730	15730	15730	15730	0
238	20240108	170500	523133810	15730	15730	15730	15730	0
239	20240108	170400	523133810	15730	15730	15730	15730	0
240	20240108	170300	523133810	15730	15730	15730	15730	0
241	20240108	170200	523133810	15730	15730	15730	15730	0
242	20240108	170100	523133810	15730	15730	15730	15730	1173
243	20240108	170000	523133810	15730	15730	15730	15730	0
244	20240108	165900	523133810	15730	15730	15730	15730	0
245	20240108	165800	523133810	15730	15730	15730	15730	0
246	20240108	165700	523133810	15730	15730	15730	15730	0
247	20240108	165600	523133810	15730	15730	15730	15730	0
248	20240108	165500	523133810	15730	15730	15730	15730	0
249	20240108	165400	523133810	15730	15730	15730	15730	0
250	20240108	165300	523133810	15730	15730	15730	15730	0
251	20240108	165200	523133810	15730	15730	15730	15730	0
252	20240108	165100	523133810	15730	15730	15730	15730	0
253	20240108	165000	523133810	15730	15730	15730	15730	0
254	20240108	164900	523133810	15730	15730	15730	15730	0
255	20240108	164800	523133810	15730	15730	15730	15730	0
256	20240108	164700	523133810	15730	15730	15730	15730	0
257	20240108	164600	523133810	15730	15730	15730	15730	0
258	20240108	164500	523133810	15730	15730	15730	15730	0
259	20240108	164400	523133810	15730	15730	15730	15730	0
260	20240108	164300	523133810	15730	15730	15730	15730	0
261	20240108	164200	523133810	15730	15730	15730	15730	0
262	20240108	164100	523133810	15730	15730	15730	15730	0
263	20240108	164000	523133810	15730	15730	15730	15730	0
264	20240108	163900	523133810	15730	15730	15730	15730	0
265	20240108	163800	523133810	15730	15730	15730	15730	0
266	20240108	163700	523133810	15730	15730	15730	15730	0
267	20240108	163600	523133810	15730	15730	15730	15730	0
268	20240108	163500	523133810	15730	15730	15730	15730	0
269	20240108	163400	523133810	15730	15730	15730	15730	0
270	20240108	163300	523133810	15730	15730	15730	15730	0
271	20240108	163200	523133810	15730	15730	15730	15730	0
272	20240108	163100	523133810	15730	15730	15730	15730	1173
273	20240108	163000	523133810	15730	15730	15730	15730	0
274	20240108	162900	523133810	15730	15730	15730	15730	0
275	20240108	162800	523133810	15730	15730	15730	15730	0
276	20240108	162700	523133810	15730	15730	15730	15730	0
277	20240108	162600	523133810	15730	15730	15730	15730	0
278	20240108	162500	523133810	15730	15730	15730	15730	0
279	20240108	162400	523133810	15730	15730	15730	15730	0
280	20240108	162300	523133810	15730	15730	15730	15730	0
281	20240108	162200	523133810	15730	15730	15730	15730	0
282	20240108	162100	523133810	15730	15730	15730	15730	0
283	20240108	162000	523133810	15730	15730	15730	15730	0
284	20240108	161900	523133810	15730	15730	15730	15730	0
285	20240108	161800	523133810	15730	15730	15730	15730	0
286	20240108	161700	523133810	15730	15730	15730	15730	0
287	20240108	161600	523133810	15730	15730	15730	15730	0
288	20240108	161500	523133810	15730	15730	15730	15730	0
289	20240108	161400	523133810	15730	15730	15730	15730	0
290	20240108	161300	523133810	15730	15730	15730	15730	0
291	20240108	161200	523133810	15730	15730	15730	15730	0
292	20240108	161100	523133810	15730	15730	15730	15730	0
293	20240108	161000	523133810	15730	15730	15730	15730	0
294	20240108	160900	523133810	15730	15730	15730	15730	0
295	20240108	160800	523133810	15730	15730	15730	15730	0
296	20240108	160700	523133810	15730	15730	15730	15730	0
297	20240108	160600	523133810	15730	15730	15730	15730	0
298	20240108	160500	523133810	15730	15730	15730	15730	0
299	20240108	160400	523133810	15730	15730	15730	15730	0
300	20240108	160300	523133810	15730	15730	15730	15730	0
301	20240108	160200	523133810	15730	15730	15730	15730	0
302	20240108	160100	523133810	15730	15730	15730	15730	1173
303	20240108	160000	523133810	15730	15730	15730	15730	0
304	20240108	155900	523133810	15730	15730	15730	15730	0
305	20240108	155800	523133810	15730	15730	15730	15730	0
306	20240108	155700	523133810	15730	15730	15730	15730	0
307	20240108	155600	523133810	15730	15730	15730	15730	0
308	20240108	155500	523133810	15730	15730	15730	15730	0
309	20240108	155400	523133810	15730	15730	15730	15730	0
310	20240108	155300	523133810	15730	15730	15730	15730	0
311	20240108	155200	523133810	15730	15730	15730	15730	0
312	20240108	155100	523133810	15730	15730	15730	15730	0
313	20240108	155000	523133810	15730	15730	15730	15730	0
314	20240108	154900	523133810	15730	15730	15730	15730	0
315	20240108	154800	523133810	15730	15730	15730	15730	0
316	20240108	154700	523133810	15730	15730	15730	15730	0
317	20240108	154600	523133810	15730	15730	15730	15730	0
318	20240108	154500	523133810	15730	15730	15730	15730	0
319	20240108	154400	523133810	15730	15730	15730	15730	0
320	20240108	154300	523133810	15730	15730	15730	15730	0
321	20240108	154200	523133810	15730	15730	15730	15730	0
322	20240108	154100	523133810	15730	15730	15730	15730	0
323	20240108	154000	523133810	15730	15730	15730	15730	0
324	20240108	153900	523133810	15730	15730	15730	15730	0
325	20240108	153800	523133810	15730	15730	15730	15730	0
326	20240108	153700	523133810	15730	15730	15730	15730	0
327	20240108	153600	523133810	15730	15730	15730	15730	0
328	20240108	153500	523133810	15730	15730	15730	15730	0
329	20240108	153400	523133810	15730	15730	15730	15730	0
330	20240108	153300	523133810	15730	15730	15730	15730	0
331	20240108	153200	523133810	15730	15730	15730	15730	0
332	20240108	153100	523133810	15730	15730	15730	15730	1173
333	20240108	153000	523133810	15730	15730	15730	15730	1173
334	20240108	152900	504682520	15760	15760	15760	15760	0
335	20240108	152800	504682520	15760	15760	15760	15760	0
336	20240108	152700	504682520	15760	15760	15760	15760	0
337	20240108	152600	504682520	15760	15760	15760	15760	0
338	20240108	152500	504682520	15760	15760	15760	15760	0
339	20240108	152400	504682520	15760	15760	15760	15760	0
340	20240108	152300	504682520	15760	15760	15760	15760	0
341	20240108	152200	504682520	15760	15760	15760	15760	0
342	20240108	152100	504682520	15760	15760	15760	15760	0
343	20240108	152000	504682520	15760	15760	15760	15760	0
344	20240108	151900	504682520	15760	15800	15810	15760	105
345	20240108	151800	503023360	15800	15800	15800	15800	0
346	20240108	151700	503023360	15800	15800	15800	15800	0
347	20240108	151600	503023360	15800	15800	15800	15800	0
348	20240108	151500	503023360	15800	15810	15810	15800	4
349	20240108	151400	502960150	15770	15810	15810	15770	11
350	20240108	151300	502786640	15760	15760	15760	15760	0
351	20240108	151200	502786640	15760	15760	15760	15760	0
352	20240108	151100	502786640	15760	15760	15760	15760	0
353	20240108	151000	502786640	15760	15760	15760	15760	2
354	20240108	150900	502755120	15750	15750	15750	15750	0
355	20240108	150800	502755120	15750	15750	15750	15750	1
356	20240108	150700	502739370	15750	15810	15810	15750	101
357	20240108	150600	501147870	15810	15820	15820	15810	23
358	20240108	150500	500784020	15830	15830	15830	15830	0
359	20240108	150400	500784020	15830	15830	15830	15830	20
360	20240108	150300	500467420	15830	15830	15830	15830	1
361	20240108	150200	500451590	15830	15830	15830	15830	0
362	20240108	150100	500451590	15830	15830	15830	15830	115
363	20240108	150000	498631140	15820	15820	15820	15820	0
364	20240108	145900	498631140	15820	15820	15820	15820	0
365	20240108	145800	498631140	15820	15820	15820	15820	0
366	20240108	145700	498631140	15820	15820	15820	15820	0
367	20240108	145600	498631140	15820	15820	15820	15820	0
368	20240108	145500	498631140	15820	15820	15820	15820	25
369	20240108	145400	498235640	15820	15820	15820	15820	9
370	20240108	145300	498093260	15820	15850	15850	15820	186
371	20240108	145200	495146180	15760	15760	15760	15760	0
372	20240108	145100	495146180	15760	15890	15890	15760	4900
373	20240108	145000	417789340	15890	15890	15890	15890	0
374	20240108	144900	417789340	15890	15880	15890	15880	88
375	20240108	144800	416391070	15890	15890	15890	15890	0
376	20240108	144700	416391070	15890	15890	15890	15890	10
377	20240108	144600	416232170	15890	15840	15890	15840	201
378	20240108	144500	413041890	15840	15840	15850	15840	40
379	20240108	144400	412407910	15850	15840	15850	15830	6
380	20240108	144300	412312840	15830	15830	15830	15830	31
381	20240108	144200	411822110	15820	15820	15820	15820	1
382	20240108	144100	411806290	15820	15820	15820	15820	40
383	20240108	144000	411173490	15820	15820	15820	15820	0
384	20240108	143900	411173490	15820	15820	15820	15820	0
385	20240108	143800	411173490	15820	15820	15820	15820	1
386	20240108	143700	411157670	15850	15850	15850	15850	0
387	20240108	143600	411157670	15850	15850	15850	15850	0
388	20240108	143500	411157670	15850	15850	15850	15850	1
389	20240108	143400	411141820	15860	15860	15860	15860	0
390	20240108	143300	411141820	15860	15860	15860	15860	146
391	20240108	143200	408826260	15860	15860	15860	15860	0
392	20240108	143100	408826260	15860	15860	15860	15860	0
393	20240108	143000	408826260	15860	15890	15890	15860	129
394	20240108	142900	406780210	15870	15870	15870	15870	0
395	20240108	142800	406780210	15870	15870	15870	15870	100
396	20240108	142700	405193210	15880	15880	15880	15880	0
397	20240108	142600	405193210	15880	15880	15880	15880	0
398	20240108	142500	405193210	15880	15880	15880	15880	0
399	20240108	142400	405193210	15880	15880	15880	15880	0
400	20240108	142300	405193210	15880	15870	15880	15870	301
401	20240108	142200	400413340	15860	15840	15860	15840	337
402	20240108	142100	395069550	15810	15760	15810	15760	3278
403	20240108	142000	343363420	15750	15750	15750	15750	0
404	20240108	141900	343363420	15750	15750	15750	15750	511
405	20240108	141800	335315170	15700	15700	15700	15700	0
406	20240108	141700	335315170	15700	15700	15700	15700	209
407	20240108	141600	332033870	15700	15700	15700	15700	0
408	20240108	141500	332033870	15700	15730	15730	15700	1291
409	20240108	141400	311759080	15730	15740	15740	15730	13
410	20240108	141300	311554580	15740	15740	15740	15740	0
411	20240108	141200	311554580	15740	15740	15740	15740	8
412	20240108	141100	311428660	15740	15740	15740	15740	122
413	20240108	141000	309508380	15740	15740	15740	15740	0
414	20240108	140900	309508380	15740	15740	15740	15740	0
415	20240108	140800	309508380	15740	15740	15740	15740	0
416	20240108	140700	309508380	15740	15740	15740	15740	18
417	20240108	140600	309225060	15740	15740	15740	15740	223
418	20240108	140500	305715040	15730	15730	15730	15730	0
419	20240108	140400	305715040	15730	15740	15740	15730	4
420	20240108	140300	305652090	15740	15740	15740	15740	22
421	20240108	140200	305305810	15740	15740	15740	15740	112
422	20240108	140100	303542930	15740	15740	15740	15740	75
423	20240108	140000	302362430	15730	15730	15730	15730	0
424	20240108	135900	302362430	15730	15730	15730	15730	1
425	20240108	135800	302346700	15730	15730	15730	15730	0
426	20240108	135700	302346700	15730	15730	15730	15730	25
427	20240108	135600	301953450	15740	15740	15740	15740	0
428	20240108	135500	301953450	15740	15740	15740	15740	5
429	20240108	135400	301874750	15740	15740	15740	15740	0
430	20240108	135300	301874750	15740	15740	15740	15740	65
431	20240108	135200	300851650	15700	15700	15700	15700	0
432	20240108	135100	300851650	15700	15700	15700	15700	0
433	20240108	135000	300851650	15700	15700	15700	15700	0
434	20240108	134900	300851650	15700	15700	15700	15700	0
435	20240108	134800	300851650	15700	15730	15730	15700	635
436	20240108	134700	290867530	15740	15740	15740	15740	0
437	20240108	134600	290867530	15740	15740	15740	15740	9
438	20240108	134500	290725870	15740	15740	15740	15740	0
439	20240108	134400	290725870	15740	15730	15740	15730	173
440	20240108	134300	288003000	15740	15740	15740	15740	0
441	20240108	134200	288003000	15740	15740	15740	15740	0
442	20240108	134100	288003000	15740	15740	15740	15740	0
443	20240108	134000	288003000	15740	15740	15740	15740	0
444	20240108	133900	288003000	15740	15740	15740	15740	115
445	20240108	133800	286192900	15740	15740	15740	15740	0
446	20240108	133700	286192900	15740	15740	15740	15740	0
447	20240108	133600	286192900	15740	15740	15740	15740	0
448	20240108	133500	286192900	15740	15740	15740	15740	0
449	20240108	133400	286192900	15740	15740	15740	15740	1
450	20240108	133300	286177160	15720	15720	15720	15720	0
451	20240108	133200	286177160	15720	15720	15720	15720	115
452	20240108	133100	284369360	15710	15710	15710	15710	0
453	20240108	133000	284369360	15710	15710	15710	15710	0
454	20240108	132900	284369360	15710	15710	15710	15710	0
455	20240108	132800	284369360	15710	15710	15710	15710	0
456	20240108	132700	284369360	15710	15710	15710	15710	0
457	20240108	132600	284369360	15710	15710	15710	15710	100
458	20240108	132500	282798360	15700	15700	15700	15700	0
459	20240108	132400	282798360	15700	15700	15700	15700	0
460	20240108	132300	282798360	15700	15710	15710	15700	200
461	20240108	132200	279656850	15730	15730	15730	15730	0
462	20240108	132100	279656850	15730	15740	15740	15730	279
463	20240108	132000	275267100	15740	15740	15740	15740	14
464	20240108	131900	275046740	15740	15740	15740	15740	0
465	20240108	131800	275046740	15740	15740	15740	15740	0
466	20240108	131700	275046740	15740	15740	15740	15740	0
467	20240108	131600	275046740	15740	15740	15740	15740	0
468	20240108	131500	275046740	15740	15740	15740	15740	114
469	20240108	131400	273252380	15740	15750	15750	15740	22
470	20240108	131300	272905980	15750	15750	15750	15750	80
471	20240108	131200	271645980	15750	15750	15750	15750	114
472	20240108	131100	269850480	15750	15750	15750	15750	0
473	20240108	131000	269850480	15750	15750	15750	15750	350
474	20240108	130900	264337980	15770	15770	15770	15770	0
475	20240108	130800	264337980	15770	15770	15770	15770	34
476	20240108	130700	263801800	15750	15750	15750	15750	110
477	20240108	130600	262069300	15770	15770	15770	15770	1
478	20240108	130500	262053530	15740	15750	15750	15740	289
479	20240108	130400	257504150	15760	15760	15760	15760	140
480	20240108	130300	255297750	15770	15770	15770	15770	0
481	20240108	130200	255297750	15770	15770	15770	15770	0
482	20240108	130100	255297750	15770	15770	15770	15770	100
483	20240108	130000	253720750	15790	15790	15790	15790	1
484	20240108	125900	253704960	15770	15770	15770	15770	5
485	20240108	125800	253626110	15780	15790	15790	15780	2
486	20240108	125700	253594540	15780	15780	15780	15780	10
487	20240108	125600	253436740	15780	15780	15780	15780	0
488	20240108	125500	253436740	15780	15780	15780	15780	25
489	20240108	125400	253042240	15790	15790	15790	15790	9
490	20240108	125300	252900130	15790	15790	15790	15790	0
491	20240108	125200	252900130	15790	15790	15790	15790	0
492	20240108	125100	252900130	15790	15790	15790	15790	114
493	20240108	125000	251100070	15790	15790	15790	15790	0
494	20240108	124900	251100070	15790	15790	15790	15790	0
495	20240108	124800	251100070	15790	15790	15790	15790	0
496	20240108	124700	251100070	15790	15790	15790	15790	0
497	20240108	124600	251100070	15790	15790	15790	15790	0
498	20240108	124500	251100070	15790	15790	15790	15790	337
499	20240108	124400	245778840	15800	15800	15800	15800	5
500	20240108	124300	245699840	15790	15790	15790	15790	0
501	20240108	124200	245699840	15790	15790	15790	15790	0
502	20240108	124100	245699840	15790	15790	15790	15790	0
503	20240108	124000	245699840	15790	15790	15790	15790	0
504	20240108	123900	245699840	15790	15790	15790	15790	0
505	20240108	123800	245699840	15790	15790	15790	15790	0
506	20240108	123700	245699840	15790	15790	15790	15790	0
507	20240108	123600	245699840	15790	15790	15790	15790	0
508	20240108	123500	245699840	15790	15790	15790	15790	125
509	20240108	123400	243726090	15790	15800	15800	15790	218
510	20240108	123300	240282440	15810	15810	15810	15810	8
511	20240108	123200	240155960	15820	15820	15820	15820	0
512	20240108	123100	240155960	15820	15820	15820	15820	1
513	20240108	123000	240140140	15820	15820	15820	15820	149
514	20240108	122900	237782960	15800	15800	15800	15800	0
515	20240108	122800	237782960	15800	15800	15800	15800	0
516	20240108	122700	237782960	15800	15800	15800	15800	0
517	20240108	122600	237782960	15800	15800	15800	15800	0
518	20240108	122500	237782960	15800	15800	15800	15800	0
519	20240108	122400	237782960	15800	15800	15800	15800	2
520	20240108	122300	237751360	15790	15790	15790	15790	1
521	20240108	122200	237735570	15790	15790	15790	15790	245
522	20240108	122100	233867020	15790	15800	15800	15790	755
523	20240108	122000	221938900	15800	15810	15810	15800	188
524	20240108	121900	218967290	15820	15820	15820	15820	144
525	20240108	121800	216689210	15820	15820	15820	15820	22
526	20240108	121700	216341170	15820	15820	15820	15820	0
527	20240108	121600	216341170	15820	15820	15820	15820	150
528	20240108	121500	213968170	15820	15820	15820	15820	0
529	20240108	121400	213968170	15820	15820	15820	15820	0
530	20240108	121300	213968170	15820	15820	15820	15820	0
531	20240108	121200	213968170	15820	15820	15820	15820	0
532	20240108	121100	213968170	15820	15820	15820	15820	121
533	20240108	121000	212053950	15830	15830	15830	15830	34
534	20240108	120900	211515730	15850	15850	15850	15850	9
535	20240108	120800	211373080	15850	15850	15850	15850	3
536	20240108	120700	211325530	15850	15850	15850	15850	0
537	20240108	120600	211325530	15850	15850	15850	15850	5
538	20240108	120500	211246280	15810	15810	15810	15810	0
539	20240108	120400	211246280	15810	15810	15810	15810	0
540	20240108	120300	211246280	15810	15810	15810	15810	5
541	20240108	120200	211167230	15800	15800	15800	15800	33
542	20240108	120100	210645830	15790	15790	15790	15790	0
543	20240108	120000	210645830	15790	15790	15790	15790	0
544	20240108	115900	210645830	15790	15790	15790	15790	0
545	20240108	115800	210645830	15790	15790	15790	15790	0
546	20240108	115700	210645830	15790	15790	15790	15790	43
547	20240108	115600	209966860	15790	15790	15790	15790	0
548	20240108	115500	209966860	15790	15790	15790	15790	0
549	20240108	115400	209966860	15790	15810	15810	15790	396
550	20240108	115300	203710120	15800	15800	15800	15800	0
551	20240108	115200	203710120	15800	15800	15800	15800	0
552	20240108	115100	203710120	15800	15800	15800	15800	0
553	20240108	115000	203710120	15800	15800	15800	15800	0
554	20240108	114900	203710120	15800	15800	15800	15800	0
555	20240108	114800	203710120	15800	15800	15800	15800	0
556	20240108	114700	203710120	15800	15800	15800	15800	0
557	20240108	114600	203710120	15800	15790	15800	15790	224
558	20240108	114500	200171060	15790	15790	15790	15790	0
559	20240108	114400	200171060	15790	15790	15790	15790	7
560	20240108	114300	200060530	15790	15790	15790	15790	5
561	20240108	114200	199981580	15790	15790	15790	15790	7
562	20240108	114100	199871050	15790	15790	15790	15790	142
563	20240108	114000	197628870	15780	15780	15780	15780	0
564	20240108	113900	197628870	15780	15780	15780	15780	6
565	20240108	113800	197534190	15790	15790	15790	15790	0
566	20240108	113700	197534190	15790	15790	15790	15790	0
567	20240108	113600	197534190	15790	15790	15790	15790	5
568	20240108	113500	197455240	15780	15780	15780	15780	103
569	20240108	113400	195829900	15760	15760	15760	15760	0
570	20240108	113300	195829900	15760	15760	15760	15760	0
571	20240108	113200	195829900	15760	15760	15760	15760	0
572	20240108	113100	195829900	15760	15760	15760	15760	0
573	20240108	113000	195829900	15760	15760	15760	15760	1
574	20240108	112900	195814140	15760	15760	15760	15760	0
575	20240108	112800	195814140	15760	15760	15760	15760	0
576	20240108	112700	195814140	15760	15760	15760	15760	0
577	20240108	112600	195814140	15760	15760	15760	15760	0
578	20240108	112500	195814140	15760	15760	15760	15760	0
579	20240108	112400	195814140	15760	15760	15760	15760	129
580	20240108	112300	193781100	15720	15720	15720	15720	79
581	20240108	112200	192539220	15710	15710	15710	15710	0
582	20240108	112100	192539220	15710	15710	15710	15710	0
583	20240108	112000	192539220	15710	15710	15710	15710	0
584	20240108	111900	192539220	15710	15710	15710	15710	0
585	20240108	111800	192539220	15710	15710	15710	15710	0
586	20240108	111700	192539220	15710	15710	15710	15710	0
587	20240108	111600	192539220	15710	15750	15750	15710	302
588	20240108	111500	187786860	15750	15750	15750	15750	0
589	20240108	111400	187786860	15750	15750	15750	15750	30
590	20240108	111300	187314360	15740	15740	15740	15740	0
591	20240108	111200	187314360	15740	15740	15740	15740	100
592	20240108	111100	185740360	15750	15750	15750	15750	30
593	20240108	111000	185267860	15730	15730	15730	15730	0
594	20240108	110900	185267860	15730	15730	15730	15730	0
595	20240108	110800	185267860	15730	15740	15740	15730	67
596	20240108	110700	184213850	15740	15740	15740	15740	207
597	20240108	110600	180955670	15740	15740	15740	15740	10
598	20240108	110500	180798270	15780	15780	15780	15780	0
599	20240108	110400	180798270	15780	15780	15780	15780	0
600	20240108	110300	180798270	15780	15780	15780	15780	0
601	20240108	110200	180798270	15780	15780	15780	15780	0
602	20240108	110100	180798270	15780	15780	15780	15780	1
603	20240108	110000	180782490	15690	15690	15690	15690	0
604	20240108	105900	180782490	15690	15690	15690	15690	0
605	20240108	105800	180782490	15690	15690	15690	15690	0
606	20240108	105700	180782490	15690	15690	15690	15690	0
607	20240108	105600	180782490	15690	15690	15690	15690	0
608	20240108	105500	180782490	15690	15690	15690	15690	0
609	20240108	105400	180782490	15690	15690	15690	15690	8
610	20240108	105300	180656970	15690	15690	15690	15690	1
611	20240108	105200	180641280	15690	15700	15700	15690	50
612	20240108	105100	179856720	15720	15720	15720	15720	20
613	20240108	105000	179542320	15720	15720	15720	15720	232
614	20240108	104900	175895280	15700	15650	15700	15650	2983
615	20240108	104800	129170720	15640	15640	15640	15640	0
616	20240108	104700	129170720	15640	15640	15640	15640	0
617	20240108	104600	129170720	15640	15640	15640	15640	0
618	20240108	104500	129170720	15640	15640	15640	15640	0
619	20240108	104400	129170720	15640	15640	15640	15640	0
620	20240108	104300	129170720	15640	15640	15640	15640	1
621	20240108	104200	129155080	15640	15640	15640	15640	124
622	20240108	104100	127215720	15640	15650	15650	15640	172
623	20240108	104000	124524070	15640	15640	15640	15640	164
624	20240108	103900	121959110	15630	15630	15630	15630	0
625	20240108	103800	121959110	15630	15630	15630	15630	0
626	20240108	103700	121959110	15630	15630	15630	15630	0
627	20240108	103600	121959110	15630	15650	15650	15630	135
628	20240108	103500	119846870	15640	15640	15640	15640	0
629	20240108	103400	119846870	15640	15640	15640	15640	0
630	20240108	103300	119846870	15640	15640	15640	15640	10
631	20240108	103200	119690470	15640	15640	15640	15640	0
632	20240108	103100	119690470	15640	15640	15640	15640	0
633	20240108	103000	119690470	15640	15640	15640	15640	147
634	20240108	102900	117391390	15630	15630	15630	15630	17
635	20240108	102800	117125680	15660	15660	15660	15660	10
636	20240108	102700	116969080	15660	15660	15660	15660	0
637	20240108	102600	116969080	15660	15660	15660	15660	14
638	20240108	102500	116749840	15660	15660	15660	15660	31
639	20240108	102400	116264380	15660	15630	15660	15620	305
640	20240108	102300	111499640	15640	15640	15640	15640	79
641	20240108	102200	110264080	15670	15670	15670	15670	0
642	20240108	102100	110264080	15670	15670	15670	15670	0
643	20240108	102000	110264080	15670	15670	15670	15670	0
644	20240108	101900	110264080	15670	15670	15670	15670	1
645	20240108	101800	110248410	15630	15630	15630	15630	0
646	20240108	101700	110248410	15630	15660	15660	15630	70
647	20240108	101600	109152240	15690	15690	15690	15690	0
648	20240108	101500	109152240	15690	15690	15690	15690	0
649	20240108	101400	109152240	15690	15690	15690	15690	1
650	20240108	101300	109136550	15690	15690	15690	15690	2
651	20240108	101200	109105170	15690	15690	15690	15690	936
652	20240108	101100	94419330	15690	15690	15690	15690	720
653	20240108	101000	83122530	15690	15690	15690	15690	0
654	20240108	100900	83122530	15690	15690	15690	15690	300
655	20240108	100800	78415530	15690	15690	15690	15690	0
656	20240108	100700	78415530	15690	15690	15690	15690	0
657	20240108	100600	78415530	15690	15700	15700	15690	3
658	20240108	100500	78368440	15690	15690	15690	15690	75
659	20240108	100400	77191690	15690	15690	15690	15690	2
660	20240108	100300	77160310	15690	15690	15690	15690	0
661	20240108	100200	77160310	15690	15690	15690	15690	0
662	20240108	100100	77160310	15690	15690	15690	15690	0
663	20240108	100000	77160310	15690	15690	15690	15690	5
664	20240108	095900	77081860	15690	15690	15690	15690	1
665	20240108	095800	77066170	15670	15670	15670	15670	0
666	20240108	095700	77066170	15670	15670	15670	15670	1
667	20240108	095600	77050500	15690	15690	15690	15690	0
668	20240108	095500	77050500	15690	15690	15690	15690	0
669	20240108	095400	77050500	15690	15690	15690	15690	0
670	20240108	095300	77050500	15690	15690	15690	15690	0
671	20240108	095200	77050500	15690	15690	15690	15690	0
672	20240108	095100	77050500	15690	15690	15690	15690	0
673	20240108	095000	77050500	15690	15700	15710	15690	620
674	20240108	094900	67317040	15700	15700	15700	15700	0
675	20240108	094800	67317040	15700	15690	15700	15690	105
676	20240108	094700	65669420	15690	15690	15690	15690	45
677	20240108	094600	64963370	15700	15700	15700	15700	1
678	20240108	094500	64947670	15700	15700	15700	15700	20
679	20240108	094400	64633670	15700	15700	15700	15700	0
680	20240108	094300	64633670	15700	15700	15700	15700	5
681	20240108	094200	64555170	15700	15660	15700	15660	547
682	20240108	094100	55989110	15660	15660	15660	15660	112
683	20240108	094000	54235190	15660	15640	15660	15640	257
684	20240108	093900	50212210	15640	15640	15640	15640	10
685	20240108	093800	50055810	15650	15650	15650	15650	63
686	20240108	093700	49069860	15660	15660	15660	15660	12
687	20240108	093600	48881940	15660	15660	15660	15660	0
688	20240108	093500	48881940	15660	15660	15660	15660	0
689	20240108	093400	48881940	15660	15660	15660	15660	0
690	20240108	093300	48881940	15660	15660	15660	15660	0
691	20240108	093200	48881940	15660	15660	15660	15660	4
692	20240108	093100	48819300	15660	15660	15660	15660	0
693	20240108	093000	48819300	15660	15660	15660	15660	1
694	20240108	092900	48803640	15660	15550	15660	15550	17
695	20240108	092800	48537530	15700	15700	15700	15700	24
696	20240108	092700	48160730	15690	15690	15690	15690	7
697	20240108	092600	48050900	15500	15530	15530	15500	80
698	20240108	092500	46810240	15700	15700	15700	15700	0
699	20240108	092400	46810240	15700	15550	15700	15530	36
700	20240108	092300	46249880	15530	15530	15530	15530	15
701	20240108	092200	46016930	15450	15710	15730	15410	968
702	20240108	092100	30946610	15710	15740	15740	15710	527
703	20240108	092000	22659740	15740	15760	15760	15740	109
704	20240108	091900	20943680	15760	15760	15760	15760	0
705	20240108	091800	20943680	15760	15810	15810	15750	81
706	20240108	091700	19666110	15860	15860	15860	15860	0
707	20240108	091600	19666110	15860	15860	15860	15860	2
708	20240108	091500	19634390	15860	15860	15860	15860	0
709	20240108	091400	19634390	15860	15860	15860	15860	2
710	20240108	091300	19602670	15830	15830	15830	15830	12
711	20240108	091200	19412710	15740	15740	15740	15740	0
712	20240108	091100	19412710	15740	15740	15740	15740	0
713	20240108	091000	19412710	15740	15750	15800	15740	9
714	20240108	090900	19270860	15740	15740	15740	15740	0
715	20240108	090800	19270860	15740	15750	15750	15740	351
716	20240108	090700	13745500	15740	15740	15740	15740	0
717	20240108	090600	13745500	15740	15740	15740	15740	0
718	20240108	090500	13745500	15740	15740	15740	15740	0
719	20240108	090400	13745500	15740	16000	16000	15740	110
720	20240108	090300	12011440	16000	15830	16000	15830	11
721	20240108	090200	11836720	15800	15800	15800	15800	68
722	20240108	090100	10762320	15800	15860	15860	15800	621
723	20240108	090000	919880	15860	15860	15860	15860	58