KissMeData/273640/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210100	431435330	15650	15650	15650	15650	343
3	20240115	210000	431435330	15650	15650	15650	15650	0
4	20240115	205900	431435330	15650	15650	15650	15650	0
5	20240115	205800	431435330	15650	15650	15650	15650	0
6	20240115	205700	431435330	15650	15650	15650	15650	0
7	20240115	205600	431435330	15650	15650	15650	15650	0
8	20240115	205500	431435330	15650	15650	15650	15650	0
9	20240115	205400	431435330	15650	15650	15650	15650	0
10	20240115	205300	431435330	15650	15650	15650	15650	0
11	20240115	205200	431435330	15650	15650	15650	15650	0
12	20240115	205100	431435330	15650	15650	15650	15650	0
13	20240115	205000	431435330	15650	15650	15650	15650	0
14	20240115	204900	431435330	15650	15650	15650	15650	0
15	20240115	204800	431435330	15650	15650	15650	15650	0
16	20240115	204700	431435330	15650	15650	15650	15650	0
17	20240115	204600	431435330	15650	15650	15650	15650	0
18	20240115	204500	431435330	15650	15650	15650	15650	0
19	20240115	204400	431435330	15650	15650	15650	15650	0
20	20240115	204300	431435330	15650	15650	15650	15650	0
21	20240115	204200	431435330	15650	15650	15650	15650	0
22	20240115	204100	431435330	15650	15650	15650	15650	0
23	20240115	204000	431435330	15650	15650	15650	15650	0
24	20240115	203900	431435330	15650	15650	15650	15650	0
25	20240115	203800	431435330	15650	15650	15650	15650	0
26	20240115	203700	431435330	15650	15650	15650	15650	0
27	20240115	203600	431435330	15650	15650	15650	15650	0
28	20240115	203500	431435330	15650	15650	15650	15650	0
29	20240115	203400	431435330	15650	15650	15650	15650	0
30	20240115	203300	431435330	15650	15650	15650	15650	0
31	20240115	203200	431435330	15650	15650	15650	15650	0
32	20240115	203100	431435330	15650	15650	15650	15650	343
33	20240115	203000	431435330	15650	15650	15650	15650	0
34	20240115	202900	431435330	15650	15650	15650	15650	0
35	20240115	202800	431435330	15650	15650	15650	15650	0
36	20240115	202700	431435330	15650	15650	15650	15650	0
37	20240115	202600	431435330	15650	15650	15650	15650	0
38	20240115	202500	431435330	15650	15650	15650	15650	0
39	20240115	202400	431435330	15650	15650	15650	15650	0
40	20240115	202300	431435330	15650	15650	15650	15650	0
41	20240115	202200	431435330	15650	15650	15650	15650	0
42	20240115	202100	431435330	15650	15650	15650	15650	0
43	20240115	202000	431435330	15650	15650	15650	15650	0
44	20240115	201900	431435330	15650	15650	15650	15650	0
45	20240115	201800	431435330	15650	15650	15650	15650	0
46	20240115	201700	431435330	15650	15650	15650	15650	0
47	20240115	201600	431435330	15650	15650	15650	15650	0
48	20240115	201500	431435330	15650	15650	15650	15650	0
49	20240115	201400	431435330	15650	15650	15650	15650	0
50	20240115	201300	431435330	15650	15650	15650	15650	0
51	20240115	201200	431435330	15650	15650	15650	15650	0
52	20240115	201100	431435330	15650	15650	15650	15650	0
53	20240115	201000	431435330	15650	15650	15650	15650	0
54	20240115	200900	431435330	15650	15650	15650	15650	0
55	20240115	200800	431435330	15650	15650	15650	15650	0
56	20240115	200700	431435330	15650	15650	15650	15650	0
57	20240115	200600	431435330	15650	15650	15650	15650	0
58	20240115	200500	431435330	15650	15650	15650	15650	0
59	20240115	200400	431435330	15650	15650	15650	15650	0
60	20240115	200300	431435330	15650	15650	15650	15650	0
61	20240115	200200	431435330	15650	15650	15650	15650	0
62	20240115	200100	431435330	15650	15650	15650	15650	343
63	20240115	200000	431435330	15650	15650	15650	15650	0
64	20240115	195900	431435330	15650	15650	15650	15650	0
65	20240115	195800	431435330	15650	15650	15650	15650	0
66	20240115	195700	431435330	15650	15650	15650	15650	0
67	20240115	195600	431435330	15650	15650	15650	15650	0
68	20240115	195500	431435330	15650	15650	15650	15650	0
69	20240115	195400	431435330	15650	15650	15650	15650	0
70	20240115	195300	431435330	15650	15650	15650	15650	0
71	20240115	195200	431435330	15650	15650	15650	15650	0
72	20240115	195100	431435330	15650	15650	15650	15650	0
73	20240115	195000	431435330	15650	15650	15650	15650	0
74	20240115	194900	431435330	15650	15650	15650	15650	0
75	20240115	194800	431435330	15650	15650	15650	15650	0
76	20240115	194700	431435330	15650	15650	15650	15650	0
77	20240115	194600	431435330	15650	15650	15650	15650	0
78	20240115	194500	431435330	15650	15650	15650	15650	0
79	20240115	194400	431435330	15650	15650	15650	15650	0
80	20240115	194300	431435330	15650	15650	15650	15650	0
81	20240115	194200	431435330	15650	15650	15650	15650	0
82	20240115	194100	431435330	15650	15650	15650	15650	0
83	20240115	194000	431435330	15650	15650	15650	15650	0
84	20240115	193900	431435330	15650	15650	15650	15650	0
85	20240115	193800	431435330	15650	15650	15650	15650	0
86	20240115	193700	431435330	15650	15650	15650	15650	0
87	20240115	193600	431435330	15650	15650	15650	15650	0
88	20240115	193500	431435330	15650	15650	15650	15650	0
89	20240115	193400	431435330	15650	15650	15650	15650	0
90	20240115	193300	431435330	15650	15650	15650	15650	0
91	20240115	193200	431435330	15650	15650	15650	15650	0
92	20240115	193100	431435330	15650	15650	15650	15650	343
93	20240115	193000	431435330	15650	15650	15650	15650	0
94	20240115	192900	431435330	15650	15650	15650	15650	0
95	20240115	192800	431435330	15650	15650	15650	15650	0
96	20240115	192700	431435330	15650	15650	15650	15650	0
97	20240115	192600	431435330	15650	15650	15650	15650	0
98	20240115	192500	431435330	15650	15650	15650	15650	0
99	20240115	192400	431435330	15650	15650	15650	15650	0
100	20240115	192300	431435330	15650	15650	15650	15650	0
101	20240115	192200	431435330	15650	15650	15650	15650	0
102	20240115	192100	431435330	15650	15650	15650	15650	0
103	20240115	192000	431435330	15650	15650	15650	15650	0
104	20240115	191900	431435330	15650	15650	15650	15650	0
105	20240115	191800	431435330	15650	15650	15650	15650	0
106	20240115	191700	431435330	15650	15650	15650	15650	0
107	20240115	191600	431435330	15650	15650	15650	15650	0
108	20240115	191500	431435330	15650	15650	15650	15650	0
109	20240115	191400	431435330	15650	15650	15650	15650	0
110	20240115	191300	431435330	15650	15650	15650	15650	0
111	20240115	191200	431435330	15650	15650	15650	15650	0
112	20240115	191100	431435330	15650	15650	15650	15650	0
113	20240115	191000	431435330	15650	15650	15650	15650	0
114	20240115	190900	431435330	15650	15650	15650	15650	0
115	20240115	190800	431435330	15650	15650	15650	15650	0
116	20240115	190700	431435330	15650	15650	15650	15650	0
117	20240115	190600	431435330	15650	15650	15650	15650	0
118	20240115	190500	431435330	15650	15650	15650	15650	0
119	20240115	190400	431435330	15650	15650	15650	15650	0
120	20240115	190300	431435330	15650	15650	15650	15650	0
121	20240115	190200	431435330	15650	15650	15650	15650	0
122	20240115	190100	431435330	15650	15650	15650	15650	343
123	20240115	190000	431435330	15650	15650	15650	15650	0
124	20240115	185900	431435330	15650	15650	15650	15650	0
125	20240115	185800	431435330	15650	15650	15650	15650	0
126	20240115	185700	431435330	15650	15650	15650	15650	0
127	20240115	185600	431435330	15650	15650	15650	15650	0
128	20240115	185500	431435330	15650	15650	15650	15650	0
129	20240115	185400	431435330	15650	15650	15650	15650	0
130	20240115	185300	431435330	15650	15650	15650	15650	0
131	20240115	185200	431435330	15650	15650	15650	15650	0
132	20240115	185100	431435330	15650	15650	15650	15650	0
133	20240115	185000	431435330	15650	15650	15650	15650	0
134	20240115	184900	431435330	15650	15650	15650	15650	0
135	20240115	184800	431435330	15650	15650	15650	15650	0
136	20240115	184700	431435330	15650	15650	15650	15650	0
137	20240115	184600	431435330	15650	15650	15650	15650	0
138	20240115	184500	431435330	15650	15650	15650	15650	0
139	20240115	184400	431435330	15650	15650	15650	15650	0
140	20240115	184300	431435330	15650	15650	15650	15650	0
141	20240115	184200	431435330	15650	15650	15650	15650	0
142	20240115	184100	431435330	15650	15650	15650	15650	0
143	20240115	184000	431435330	15650	15650	15650	15650	0
144	20240115	183900	431435330	15650	15650	15650	15650	0
145	20240115	183800	431435330	15650	15650	15650	15650	0
146	20240115	183700	431435330	15650	15650	15650	15650	0
147	20240115	183600	431435330	15650	15650	15650	15650	0
148	20240115	183500	431435330	15650	15650	15650	15650	0
149	20240115	183400	431435330	15650	15650	15650	15650	0
150	20240115	183300	431435330	15650	15650	15650	15650	0
151	20240115	183200	431435330	15650	15650	15650	15650	0
152	20240115	183100	431435330	15650	15650	15650	15650	343
153	20240115	183000	431435330	15650	15650	15650	15650	0
154	20240115	182900	431435330	15650	15650	15650	15650	0
155	20240115	182800	431435330	15650	15650	15650	15650	0
156	20240115	182700	431435330	15650	15650	15650	15650	0
157	20240115	182600	431435330	15650	15650	15650	15650	0
158	20240115	182500	431435330	15650	15650	15650	15650	0
159	20240115	182400	431435330	15650	15650	15650	15650	0
160	20240115	182300	431435330	15650	15650	15650	15650	0
161	20240115	182200	431435330	15650	15650	15650	15650	0
162	20240115	182100	431435330	15650	15650	15650	15650	0
163	20240115	182000	431435330	15650	15650	15650	15650	0
164	20240115	181900	431435330	15650	15650	15650	15650	0
165	20240115	181800	431435330	15650	15650	15650	15650	0
166	20240115	181700	431435330	15650	15650	15650	15650	0
167	20240115	181600	431435330	15650	15650	15650	15650	0
168	20240115	181500	431435330	15650	15650	15650	15650	0
169	20240115	181400	431435330	15650	15650	15650	15650	0
170	20240115	181300	431435330	15650	15650	15650	15650	0
171	20240115	181200	431435330	15650	15650	15650	15650	0
172	20240115	181100	431435330	15650	15650	15650	15650	0
173	20240115	181000	431435330	15650	15650	15650	15650	0
174	20240115	180900	431435330	15650	15650	15650	15650	0
175	20240115	180800	431435330	15650	15650	15650	15650	0
176	20240115	180700	431435330	15650	15650	15650	15650	0
177	20240115	180600	431435330	15650	15650	15650	15650	0
178	20240115	180500	431435330	15650	15650	15650	15650	0
179	20240115	180400	431435330	15650	15650	15650	15650	0
180	20240115	180300	431435330	15650	15650	15650	15650	0
181	20240115	180200	431435330	15650	15650	15650	15650	0
182	20240115	180100	431435330	15650	15650	15650	15650	343
183	20240115	180000	431435330	15650	15650	15650	15650	0
184	20240115	175900	431435330	15650	15650	15650	15650	0
185	20240115	175800	431435330	15650	15650	15650	15650	0
186	20240115	175700	431435330	15650	15650	15650	15650	0
187	20240115	175600	431435330	15650	15650	15650	15650	0
188	20240115	175500	431435330	15650	15650	15650	15650	0
189	20240115	175400	431435330	15650	15650	15650	15650	0
190	20240115	175300	431435330	15650	15650	15650	15650	0
191	20240115	175200	431435330	15650	15650	15650	15650	0
192	20240115	175100	431435330	15650	15650	15650	15650	0
193	20240115	175000	431435330	15650	15650	15650	15650	0
194	20240115	174900	431435330	15650	15650	15650	15650	0
195	20240115	174800	431435330	15650	15650	15650	15650	0
196	20240115	174700	431435330	15650	15650	15650	15650	0
197	20240115	174600	431435330	15650	15650	15650	15650	0
198	20240115	174500	431435330	15650	15650	15650	15650	0
199	20240115	174400	431435330	15650	15650	15650	15650	0
200	20240115	174300	431435330	15650	15650	15650	15650	0
201	20240115	174200	431435330	15650	15650	15650	15650	0
202	20240115	174100	431435330	15650	15650	15650	15650	0
203	20240115	174000	431435330	15650	15650	15650	15650	0
204	20240115	173900	431435330	15650	15650	15650	15650	0
205	20240115	173800	431435330	15650	15650	15650	15650	0
206	20240115	173700	431435330	15650	15650	15650	15650	0
207	20240115	173600	431435330	15650	15650	15650	15650	0
208	20240115	173500	431435330	15650	15650	15650	15650	0
209	20240115	173400	431435330	15650	15650	15650	15650	0
210	20240115	173300	431435330	15650	15650	15650	15650	0
211	20240115	173200	431435330	15650	15650	15650	15650	0
212	20240115	173100	431435330	15650	15650	15650	15650	343
213	20240115	173000	431435330	15650	15650	15650	15650	0
214	20240115	172900	431435330	15650	15650	15650	15650	0
215	20240115	172800	431435330	15650	15650	15650	15650	0
216	20240115	172700	431435330	15650	15650	15650	15650	0
217	20240115	172600	431435330	15650	15650	15650	15650	0
218	20240115	172500	431435330	15650	15650	15650	15650	0
219	20240115	172400	431435330	15650	15650	15650	15650	0
220	20240115	172300	431435330	15650	15650	15650	15650	0
221	20240115	172200	431435330	15650	15650	15650	15650	0
222	20240115	172100	431435330	15650	15650	15650	15650	0
223	20240115	172000	431435330	15650	15650	15650	15650	0
224	20240115	171900	431435330	15650	15650	15650	15650	0
225	20240115	171800	431435330	15650	15650	15650	15650	0
226	20240115	171700	431435330	15650	15650	15650	15650	0
227	20240115	171600	431435330	15650	15650	15650	15650	0
228	20240115	171500	431435330	15650	15650	15650	15650	0
229	20240115	171400	431435330	15650	15650	15650	15650	0
230	20240115	171300	431435330	15650	15650	15650	15650	0
231	20240115	171200	431435330	15650	15650	15650	15650	0
232	20240115	171100	431435330	15650	15650	15650	15650	0
233	20240115	171000	431435330	15650	15650	15650	15650	0
234	20240115	170900	431435330	15650	15650	15650	15650	0
235	20240115	170800	431435330	15650	15650	15650	15650	0
236	20240115	170700	431435330	15650	15650	15650	15650	0
237	20240115	170600	431435330	15650	15650	15650	15650	0
238	20240115	170500	431435330	15650	15650	15650	15650	0
239	20240115	170400	431435330	15650	15650	15650	15650	0
240	20240115	170300	431435330	15650	15650	15650	15650	0
241	20240115	170200	431435330	15650	15650	15650	15650	0
242	20240115	170100	431435330	15650	15650	15650	15650	343
243	20240115	170000	431435330	15650	15650	15650	15650	0
244	20240115	165900	431435330	15650	15650	15650	15650	0
245	20240115	165800	431435330	15650	15650	15650	15650	0
246	20240115	165700	431435330	15650	15650	15650	15650	0
247	20240115	165600	431435330	15650	15650	15650	15650	0
248	20240115	165500	431435330	15650	15650	15650	15650	0
249	20240115	165400	431435330	15650	15650	15650	15650	0
250	20240115	165300	431435330	15650	15650	15650	15650	0
251	20240115	165200	431435330	15650	15650	15650	15650	0
252	20240115	165100	431435330	15650	15650	15650	15650	0
253	20240115	165000	431435330	15650	15650	15650	15650	0
254	20240115	164900	431435330	15650	15650	15650	15650	0
255	20240115	164800	431435330	15650	15650	15650	15650	0
256	20240115	164700	431435330	15650	15650	15650	15650	0
257	20240115	164600	431435330	15650	15650	15650	15650	0
258	20240115	164500	431435330	15650	15650	15650	15650	0
259	20240115	164400	431435330	15650	15650	15650	15650	0
260	20240115	164300	431435330	15650	15650	15650	15650	0
261	20240115	164200	431435330	15650	15650	15650	15650	0
262	20240115	164100	431435330	15650	15650	15650	15650	0
263	20240115	164000	431435330	15650	15650	15650	15650	0
264	20240115	163900	431435330	15650	15650	15650	15650	0
265	20240115	163800	431435330	15650	15650	15650	15650	0
266	20240115	163700	431435330	15650	15650	15650	15650	0
267	20240115	163600	431435330	15650	15650	15650	15650	0
268	20240115	163500	431435330	15650	15650	15650	15650	0
269	20240115	163400	431435330	15650	15650	15650	15650	0
270	20240115	163300	431435330	15650	15650	15650	15650	0
271	20240115	163200	431435330	15650	15650	15650	15650	0
272	20240115	163100	431435330	15650	15650	15650	15650	343
273	20240115	163000	431435330	15650	15650	15650	15650	0
274	20240115	162900	431435330	15650	15650	15650	15650	0
275	20240115	162800	431435330	15650	15650	15650	15650	0
276	20240115	162700	431435330	15650	15650	15650	15650	0
277	20240115	162600	431435330	15650	15650	15650	15650	0
278	20240115	162500	431435330	15650	15650	15650	15650	0
279	20240115	162400	431435330	15650	15650	15650	15650	0
280	20240115	162300	431435330	15650	15650	15650	15650	0
281	20240115	162200	431435330	15650	15650	15650	15650	0
282	20240115	162100	431435330	15650	15650	15650	15650	0
283	20240115	162000	431435330	15650	15650	15650	15650	0
284	20240115	161900	431435330	15650	15650	15650	15650	0
285	20240115	161800	431435330	15650	15650	15650	15650	0
286	20240115	161700	431435330	15650	15650	15650	15650	0
287	20240115	161600	431435330	15650	15650	15650	15650	0
288	20240115	161500	431435330	15650	15650	15650	15650	0
289	20240115	161400	431435330	15650	15650	15650	15650	0
290	20240115	161300	431435330	15650	15650	15650	15650	0
291	20240115	161200	431435330	15650	15650	15650	15650	0
292	20240115	161100	431435330	15650	15650	15650	15650	0
293	20240115	161000	431435330	15650	15650	15650	15650	0
294	20240115	160900	431435330	15650	15650	15650	15650	0
295	20240115	160800	431435330	15650	15650	15650	15650	0
296	20240115	160700	431435330	15650	15650	15650	15650	0
297	20240115	160600	431435330	15650	15650	15650	15650	0
298	20240115	160500	431435330	15650	15650	15650	15650	0
299	20240115	160400	431435330	15650	15650	15650	15650	0
300	20240115	160300	431435330	15650	15650	15650	15650	0
301	20240115	160200	431435330	15650	15650	15650	15650	0
302	20240115	160100	431435330	15650	15650	15650	15650	343
303	20240115	160000	431435330	15650	15650	15650	15650	0
304	20240115	155900	431435330	15650	15650	15650	15650	0
305	20240115	155800	431435330	15650	15650	15650	15650	0
306	20240115	155700	431435330	15650	15650	15650	15650	0
307	20240115	155600	431435330	15650	15650	15650	15650	0
308	20240115	155500	431435330	15650	15650	15650	15650	0
309	20240115	155400	431435330	15650	15650	15650	15650	0
310	20240115	155300	431435330	15650	15650	15650	15650	0
311	20240115	155200	431435330	15650	15650	15650	15650	0
312	20240115	155100	431435330	15650	15650	15650	15650	0
313	20240115	155000	431435330	15650	15650	15650	15650	0
314	20240115	154900	431435330	15650	15650	15650	15650	0
315	20240115	154800	431435330	15650	15650	15650	15650	0
316	20240115	154700	431435330	15650	15650	15650	15650	0
317	20240115	154600	431435330	15650	15650	15650	15650	0
318	20240115	154500	431435330	15650	15650	15650	15650	0
319	20240115	154400	431435330	15650	15650	15650	15650	0
320	20240115	154300	431435330	15650	15650	15650	15650	0
321	20240115	154200	431435330	15650	15650	15650	15650	0
322	20240115	154100	431435330	15650	15650	15650	15650	0
323	20240115	154000	431435330	15650	15650	15650	15650	0
324	20240115	153900	431435330	15650	15650	15650	15650	0
325	20240115	153800	431435330	15650	15650	15650	15650	0
326	20240115	153700	431435330	15650	15650	15650	15650	0
327	20240115	153600	431435330	15650	15650	15650	15650	0
328	20240115	153500	431435330	15650	15650	15650	15650	0
329	20240115	153400	431435330	15650	15650	15650	15650	0
330	20240115	153300	431435330	15650	15650	15650	15650	0
331	20240115	153200	431435330	15650	15650	15650	15650	0
332	20240115	153100	431435330	15650	15650	15650	15650	343
333	20240115	153000	431435330	15650	15650	15650	15650	343
334	20240115	152900	426067380	15650	15650	15650	15650	0
335	20240115	152800	426067380	15650	15650	15650	15650	0
336	20240115	152700	426067380	15650	15650	15650	15650	0
337	20240115	152600	426067380	15650	15650	15650	15650	0
338	20240115	152500	426067380	15650	15650	15650	15650	0
339	20240115	152400	426067380	15650	15650	15650	15650	0
340	20240115	152300	426067380	15650	15650	15650	15650	0
341	20240115	152200	426067380	15650	15650	15650	15650	0
342	20240115	152100	426067380	15650	15650	15650	15650	0
343	20240115	152000	426067380	15650	15650	15650	15650	0
344	20240115	151900	426067380	15650	15650	15650	15650	0
345	20240115	151800	426067380	15650	15680	15680	15650	31
346	20240115	151700	425581660	15680	15660	15680	15650	11
347	20240115	151600	425409460	15640	15640	15640	15640	0
348	20240115	151500	425409460	15640	15640	15640	15640	0
349	20240115	151400	425409460	15640	15640	15640	15640	0
350	20240115	151300	425409460	15640	15640	15640	15640	0
351	20240115	151200	425409460	15640	15650	15650	15640	50
352	20240115	151100	424627110	15650	15650	15650	15650	1
353	20240115	151000	424611460	15640	15640	15640	15640	1
354	20240115	150900	424595820	15640	15650	15650	15640	2
355	20240115	150800	424564530	15650	15650	15650	15650	10
356	20240115	150700	424408030	15700	15700	15700	15700	0
357	20240115	150600	424408030	15700	15700	15700	15700	0
358	20240115	150500	424408030	15700	15700	15700	15700	0
359	20240115	150400	424408030	15700	15700	15700	15700	0
360	20240115	150300	424408030	15700	15700	15700	15700	0
361	20240115	150200	424408030	15700	15700	15700	15700	0
362	20240115	150100	424408030	15700	15700	15700	15700	0
363	20240115	150000	424408030	15700	15700	15700	15700	1
364	20240115	145900	424392330	15700	15700	15700	15700	0
365	20240115	145800	424392330	15700	15640	15700	15640	3
366	20240115	145700	424345350	15660	15660	15660	15660	0
367	20240115	145600	424345350	15660	15670	15670	15660	115
368	20240115	145500	422544300	15700	15710	15710	15700	434
369	20240115	145400	415730070	15700	15690	15700	15690	207
370	20240115	145300	412481670	15690	15680	15690	15680	91
371	20240115	145200	411054040	15670	15670	15670	15670	0
372	20240115	145100	411054040	15670	15670	15670	15670	2
373	20240115	145000	411022700	15660	15660	15660	15660	0
374	20240115	144900	411022700	15660	15660	15660	15660	0
375	20240115	144800	411022700	15660	15660	15660	15660	0
376	20240115	144700	411022700	15660	15660	15660	15660	65
377	20240115	144600	410004800	15660	15660	15660	15660	15
378	20240115	144500	409769900	15660	15650	15660	15650	11
379	20240115	144400	409597740	15650	15660	15660	15650	27
380	20240115	144300	409175020	15670	15670	15670	15670	68
381	20240115	144200	408109460	15660	15700	15700	15660	440
382	20240115	144100	401210680	15710	15710	15710	15710	90
383	20240115	144000	399796780	15710	15710	15710	15710	30
384	20240115	143900	399325480	15720	15740	15740	15720	252
385	20240115	143800	395363000	15740	15740	15740	15740	1
386	20240115	143700	395347260	15740	15740	15740	15740	53
387	20240115	143600	394513040	15740	15740	15740	15740	0
388	20240115	143500	394513040	15740	15740	15740	15740	0
389	20240115	143400	394513040	15740	15740	15740	15740	0
390	20240115	143300	394513040	15740	15740	15740	15740	0
391	20240115	143200	394513040	15740	15740	15740	15740	0
392	20240115	143100	394513040	15740	15780	15780	15740	1340
393	20240115	143000	373408980	15780	15780	15780	15780	34
394	20240115	142900	372872460	15780	15790	15790	15780	137
395	20240115	142800	370709980	15790	15800	15800	15790	87
396	20240115	142700	369336220	15800	15800	15800	15800	80
397	20240115	142600	368072220	15790	15790	15790	15790	0
398	20240115	142500	368072220	15790	15790	15790	15790	0
399	20240115	142400	368072220	15790	15790	15790	15790	0
400	20240115	142300	368072220	15790	15780	15790	15780	100
401	20240115	142200	366493330	15790	15790	15790	15790	5
402	20240115	142100	366414380	15790	15790	15790	15790	77
403	20240115	142000	365198550	15770	15770	15770	15770	0
404	20240115	141900	365198550	15770	15770	15770	15770	0
405	20240115	141800	365198550	15770	15780	15780	15770	41
406	20240115	141700	364551630	15780	15780	15780	15780	34
407	20240115	141600	364015110	15780	15780	15780	15780	66
408	20240115	141500	362973630	15780	15780	15780	15780	0
409	20240115	141400	362973630	15780	15780	15780	15780	500
410	20240115	141300	355083630	15780	15780	15780	15780	88
411	20240115	141200	353694990	15770	15770	15770	15770	49
412	20240115	141100	352922260	15770	15800	15800	15770	236
413	20240115	141000	349195640	15790	15790	15790	15790	0
414	20240115	140900	349195640	15790	15790	15790	15790	0
415	20240115	140800	349195640	15790	15800	15800	15790	128
416	20240115	140700	347173680	15800	15800	15800	15800	0
417	20240115	140600	347173680	15800	15810	15810	15800	144
418	20240115	140500	344897580	15800	15800	15800	15800	2
419	20240115	140400	344865980	15820	15810	15820	15810	45
420	20240115	140300	344154510	15810	15810	15810	15810	26
421	20240115	140200	343743450	15810	15810	15810	15810	0
422	20240115	140100	343743450	15810	15810	15810	15810	93
423	20240115	140000	342273120	15800	15800	15800	15800	0
424	20240115	135900	342273120	15800	15800	15800	15800	10
425	20240115	135800	342115120	15800	15800	15800	15800	0
426	20240115	135700	342115120	15800	15810	15810	15800	167
427	20240115	135600	339475670	15790	15790	15790	15790	0
428	20240115	135500	339475670	15790	15790	15790	15790	1
429	20240115	135400	339459880	15800	15800	15800	15800	0
430	20240115	135300	339459880	15800	15810	15810	15800	149
431	20240115	135200	337104920	15810	15810	15810	15810	0
432	20240115	135100	337104920	15810	15810	15810	15810	0
433	20240115	135000	337104920	15810	15810	15810	15810	76
434	20240115	134900	335903360	15810	15810	15810	15810	220
435	20240115	134800	332425160	15810	15810	15810	15810	92
436	20240115	134700	330970640	15810	15810	15810	15810	3
437	20240115	134600	330923210	15820	15820	15820	15820	108
438	20240115	134500	329214650	15810	15810	15810	15810	30
439	20240115	134400	328740350	15820	15820	15820	15820	81
440	20240115	134300	327458930	15820	15820	15820	15820	17
441	20240115	134200	327189990	15820	15820	15820	15820	63
442	20240115	134100	326193330	15820	15820	15820	15820	0
443	20240115	134000	326193330	15820	15820	15820	15820	87
444	20240115	133900	324816990	15810	15810	15810	15810	0
445	20240115	133800	324816990	15810	15810	15810	15810	0
446	20240115	133700	324816990	15810	15800	15810	15800	266
447	20240115	133600	320613750	15790	15790	15790	15790	25
448	20240115	133500	320219000	15790	15790	15790	15790	0
449	20240115	133400	320219000	15790	15790	15790	15790	81
450	20240115	133300	318940010	15790	15790	15790	15790	1
451	20240115	133200	318924220	15780	15780	15780	15780	1090
452	20240115	133100	301724020	15790	15790	15790	15790	0
453	20240115	133000	301724020	15790	15780	15790	15780	129
454	20240115	132900	299687700	15790	15790	15790	15790	0
455	20240115	132800	299687700	15790	15790	15790	15790	129
456	20240115	132700	297650790	15780	15780	15780	15780	0
457	20240115	132600	297650790	15780	15780	15780	15780	21
458	20240115	132500	297319410	15780	15780	15780	15780	43
459	20240115	132400	296640870	15790	15790	15790	15790	85
460	20240115	132300	295298720	15790	15790	15790	15790	0
461	20240115	132200	295298720	15790	15790	15790	15790	80
462	20240115	132100	294035520	15780	15780	15780	15780	15
463	20240115	132000	293798820	15790	15780	15790	15780	86
464	20240115	131900	292440970	15790	15780	15790	15780	56
465	20240115	131800	291556980	15790	15790	15790	15790	1
466	20240115	131700	291541190	15760	15760	15760	15760	0
467	20240115	131600	291541190	15760	15760	15760	15760	0
468	20240115	131500	291541190	15760	15760	15760	15760	57
469	20240115	131400	290642870	15770	15770	15770	15770	0
470	20240115	131300	290642870	15770	15770	15770	15770	0
471	20240115	131200	290642870	15770	15770	15770	15770	174
472	20240115	131100	287898890	15780	15780	15780	15780	80
473	20240115	131000	286636490	15770	15770	15770	15770	2
474	20240115	130900	286604950	15780	15780	15780	15780	6
475	20240115	130800	286510270	15790	15790	15790	15790	1
476	20240115	130700	286494480	15780	15780	15780	15780	0
477	20240115	130600	286494480	15780	15710	15780	15710	1258
478	20240115	130500	266682850	15710	15710	15710	15710	0
479	20240115	130400	266682850	15710	15710	15710	15710	6
480	20240115	130300	266588590	15710	15710	15710	15710	10
481	20240115	130200	266431490	15720	15690	15720	15690	163
482	20240115	130100	263870070	15680	15680	15680	15680	2
483	20240115	130000	263838710	15680	15680	15680	15680	14
484	20240115	125900	263619190	15660	15660	15660	15660	0
485	20240115	125800	263619190	15660	15660	15660	15660	0
486	20240115	125700	263619190	15660	15660	15660	15660	0
487	20240115	125600	263619190	15660	15660	15660	15660	97
488	20240115	125500	262100170	15650	15650	15650	15650	0
489	20240115	125400	262100170	15650	15650	15650	15650	9
490	20240115	125300	261959320	15660	15660	15660	15660	103
491	20240115	125200	260346340	15640	15640	15640	15640	0
492	20240115	125100	260346340	15640	15640	15640	15640	69
493	20240115	125000	259267180	15660	15660	15660	15660	0
494	20240115	124900	259267180	15660	15660	15660	15660	0
495	20240115	124800	259267180	15660	15660	15660	15660	0
496	20240115	124700	259267180	15660	15660	15660	15660	0
497	20240115	124600	259267180	15660	15660	15660	15660	1
498	20240115	124500	259251520	15610	15610	15610	15610	1
499	20240115	124400	259235910	15600	15600	15600	15600	0
500	20240115	124300	259235910	15600	15600	15600	15600	0
501	20240115	124200	259235910	15600	15600	15600	15600	0
502	20240115	124100	259235910	15600	15600	15600	15600	47
503	20240115	124000	258502710	15600	15600	15600	15600	0
504	20240115	123900	258502710	15600	15650	15650	15600	585
505	20240115	123800	249369790	15600	15600	15600	15600	0
506	20240115	123700	249369790	15600	15600	15600	15600	0
507	20240115	123600	249369790	15600	15600	15600	15600	0
508	20240115	123500	249369790	15600	15600	15600	15600	0
509	20240115	123400	249369790	15600	15600	15600	15600	0
510	20240115	123300	249369790	15600	15600	15600	15600	0
511	20240115	123200	249369790	15600	15660	15660	15600	499
512	20240115	123100	241568290	15670	15670	15670	15670	69
513	20240115	123000	240487060	15700	15700	15700	15700	0
514	20240115	122900	240487060	15700	15700	15700	15700	0
515	20240115	122800	240487060	15700	15700	15700	15700	0
516	20240115	122700	240487060	15700	15700	15700	15700	0
517	20240115	122600	240487060	15700	15700	15700	15700	0
518	20240115	122500	240487060	15700	15700	15700	15700	0
519	20240115	122400	240487060	15700	15700	15700	15700	0
520	20240115	122300	240487060	15700	15700	15700	15700	530
521	20240115	122200	232166060	15700	15700	15700	15700	0
522	20240115	122100	232166060	15700	15700	15700	15700	43
523	20240115	122000	231490960	15710	15710	15710	15710	0
524	20240115	121900	231490960	15710	15710	15710	15710	0
525	20240115	121800	231490960	15710	15710	15710	15710	0
526	20240115	121700	231490960	15710	15710	15710	15710	0
527	20240115	121600	231490960	15710	15710	15710	15710	0
528	20240115	121500	231490960	15710	15710	15710	15710	0
529	20240115	121400	231490960	15710	15710	15710	15710	0
530	20240115	121300	231490960	15710	15710	15710	15710	0
531	20240115	121200	231490960	15710	15710	15710	15710	0
532	20240115	121100	231490960	15710	15710	15710	15710	0
533	20240115	121000	231490960	15710	15710	15710	15710	0
534	20240115	120900	231490960	15710	15720	15720	15710	29
535	20240115	120800	231035270	15710	15720	15740	15710	1260
536	20240115	120700	211238650	15710	15640	15710	15640	1368
537	20240115	120600	189805860	15630	15630	15630	15630	30
538	20240115	120500	189336960	15590	15590	15590	15590	0
539	20240115	120400	189336960	15590	15590	15590	15590	0
540	20240115	120300	189336960	15590	15590	15590	15590	0
541	20240115	120200	189336960	15590	15590	15590	15590	0
542	20240115	120100	189336960	15590	15590	15590	15590	0
543	20240115	120000	189336960	15590	15540	15590	15540	1077
544	20240115	115900	172567850	15530	15530	15530	15530	0
545	20240115	115800	172567850	15530	15530	15530	15530	0
546	20240115	115700	172567850	15530	15500	15530	15500	522
547	20240115	115600	164474630	15490	15490	15490	15490	0
548	20240115	115500	164474630	15490	15490	15490	15490	8
549	20240115	115400	164350710	15480	15490	15490	15480	137
550	20240115	115300	162229250	15500	15500	15500	15500	81
551	20240115	115200	160973750	15500	15500	15500	15500	83
552	20240115	115100	159687250	15500	15500	15500	15500	0
553	20240115	115000	159687250	15500	15500	15500	15500	58
554	20240115	114900	158788250	15490	15490	15490	15490	0
555	20240115	114800	158788250	15490	15490	15490	15490	4
556	20240115	114700	158726290	15390	15390	15390	15390	0
557	20240115	114600	158726290	15390	15390	15390	15390	0
558	20240115	114500	158726290	15390	15390	15390	15390	0
559	20240115	114400	158726290	15390	15390	15390	15390	0
560	20240115	114300	158726290	15390	15390	15390	15390	0
561	20240115	114200	158726290	15390	15390	15390	15390	0
562	20240115	114100	158726290	15390	15390	15390	15390	0
563	20240115	114000	158726290	15390	15390	15390	15390	0
564	20240115	113900	158726290	15390	15390	15390	15390	0
565	20240115	113800	158726290	15390	15390	15390	15390	0
566	20240115	113700	158726290	15390	15390	15390	15390	0
567	20240115	113600	158726290	15390	15390	15390	15390	5
568	20240115	113500	158649340	15470	15470	15470	15470	0
569	20240115	113400	158649340	15470	15470	15470	15470	1
570	20240115	113300	158633870	15560	15560	15560	15560	0
571	20240115	113200	158633870	15560	15470	15560	15470	500
572	20240115	113100	150884640	15450	15450	15450	15450	0
573	20240115	113000	150884640	15450	15450	15450	15450	0
574	20240115	112900	150884640	15450	15450	15450	15450	0
575	20240115	112800	150884640	15450	15450	15450	15450	97
576	20240115	112700	149385990	15450	15450	15450	15450	3
577	20240115	112600	149339640	15450	15450	15450	15450	0
578	20240115	112500	149339640	15450	15450	15450	15450	1
579	20240115	112400	149324190	15380	15380	15380	15380	0
580	20240115	112300	149324190	15380	15380	15380	15380	0
581	20240115	112200	149324190	15380	15380	15380	15380	0
582	20240115	112100	149324190	15380	15380	15380	15380	0
583	20240115	112000	149324190	15380	15380	15380	15380	46
584	20240115	111900	148616710	15340	15340	15340	15340	0
585	20240115	111800	148616710	15340	15340	15340	15340	0
586	20240115	111700	148616710	15340	15340	15340	15340	50
587	20240115	111600	147849710	15380	15380	15380	15380	2
588	20240115	111500	147818950	15290	15290	15290	15290	0
589	20240115	111400	147818950	15290	15300	15300	15290	10
590	20240115	111300	147665970	15290	15290	15290	15290	0
591	20240115	111200	147665970	15290	15290	15290	15290	0
592	20240115	111100	147665970	15290	15290	15290	15290	0
593	20240115	111000	147665970	15290	15290	15290	15290	0
594	20240115	110900	147665970	15290	15290	15290	15290	0
595	20240115	110800	147665970	15290	15290	15290	15290	132
596	20240115	110700	145647690	15370	15370	15370	15370	2
597	20240115	110600	145616950	15280	15280	15280	15280	0
598	20240115	110500	145616950	15280	15310	15310	15280	1356
599	20240115	110400	124889400	15300	15310	15310	15300	353
600	20240115	110300	119488110	15290	15290	15290	15290	0
601	20240115	110200	119488110	15290	15290	15290	15290	40
602	20240115	110100	118876510	15490	15490	15490	15490	0
603	20240115	110000	118876510	15490	15360	15490	15360	66
604	20240115	105900	117857630	15270	15280	15290	15270	654
605	20240115	105800	107867210	15290	15300	15300	15280	890
606	20240115	105700	94258360	15310	15310	15310	15310	35
607	20240115	105600	93722510	15310	15310	15310	15310	0
608	20240115	105500	93722510	15310	15310	15310	15310	3
609	20240115	105400	93676580	15310	15310	15310	15310	0
610	20240115	105300	93676580	15310	15310	15310	15310	0
611	20240115	105200	93676580	15310	15310	15310	15310	0
612	20240115	105100	93676580	15310	15310	15310	15310	40
613	20240115	105000	93064180	15300	15300	15300	15300	8
614	20240115	104900	92941780	15300	15300	15300	15300	57
615	20240115	104800	92069680	15310	15310	15310	15310	111
616	20240115	104700	90370270	15310	15310	15310	15310	137
617	20240115	104600	88272800	15310	15310	15310	15310	65
618	20240115	104500	87277650	15310	15320	15320	15310	100
619	20240115	104400	85746090	15320	15330	15330	15320	226
620	20240115	104300	82283350	15340	15340	15340	15340	7
621	20240115	104200	82175970	15460	15460	15460	15460	1
622	20240115	104100	82160510	15320	15320	15320	15320	0
623	20240115	104000	82160510	15320	15320	15320	15320	0
624	20240115	103900	82160510	15320	15340	15340	15320	60
625	20240115	103800	81240640	15340	15330	15340	15330	283
626	20240115	103700	76900090	15340	15340	15340	15340	35
627	20240115	103600	76363190	15340	15340	15340	15340	5
628	20240115	103500	76286490	15340	15340	15340	15340	0
629	20240115	103400	76286490	15340	15340	15340	15340	26
630	20240115	103300	75887650	15340	15340	15340	15340	0
631	20240115	103200	75887650	15340	15340	15340	15340	1
632	20240115	103100	75872310	15350	15360	15360	15350	35
633	20240115	103000	75335050	15360	15390	15390	15360	266
634	20240115	102900	71247720	15390	15420	15420	15390	368
635	20240115	102800	65579000	15430	15430	15430	15430	9
636	20240115	102700	65440130	15450	15450	15450	15450	50
637	20240115	102600	64667630	15420	15440	15440	15420	51
638	20240115	102500	63880790	15450	15450	15450	15450	13
639	20240115	102400	63679940	15500	15500	15500	15500	0
640	20240115	102300	63679940	15500	15500	15500	15500	20
641	20240115	102200	63369940	15510	15510	15510	15510	0
642	20240115	102100	63369940	15510	15510	15510	15510	0
643	20240115	102000	63369940	15510	15510	15510	15510	1
644	20240115	101900	63354430	15420	15420	15420	15420	6
645	20240115	101800	63261910	15430	15430	15430	15430	100
646	20240115	101700	61718910	15420	15420	15420	15420	0
647	20240115	101600	61718910	15420	15420	15420	15420	0
648	20240115	101500	61718910	15420	15420	15420	15420	0
649	20240115	101400	61718910	15420	15420	15420	15420	0
650	20240115	101300	61718910	15420	15420	15420	15420	0
651	20240115	101200	61718910	15420	15460	15460	15420	589
652	20240115	101100	52620580	15460	15550	15550	15460	46
653	20240115	101000	51908660	15550	15550	15550	15550	1
654	20240115	100900	51893110	15550	15550	15550	15550	1
655	20240115	100800	51877560	15470	15560	15560	15470	188
656	20240115	100700	48969100	15510	15520	15520	15510	35
657	20240115	100600	48426140	15570	15570	15570	15570	0
658	20240115	100500	48426140	15570	15570	15570	15570	1
659	20240115	100400	48410570	15520	15520	15520	15520	1
660	20240115	100300	48395050	15510	15530	15530	15510	4
661	20240115	100200	48332990	15570	15570	15570	15570	0
662	20240115	100100	48332990	15570	15510	15570	15460	171
663	20240115	100000	45684850	15580	15580	15580	15580	1
664	20240115	095900	45669270	15520	15520	15520	15520	0
665	20240115	095800	45669270	15520	15550	15550	15520	167
666	20240115	095700	43076360	15550	15550	15550	15550	0
667	20240115	095600	43076360	15550	15550	15550	15550	0
668	20240115	095500	43076360	15550	15550	15550	15550	0
669	20240115	095400	43076360	15550	15550	15550	15550	0
670	20240115	095300	43076360	15550	15570	15570	15550	4
671	20240115	095200	43014100	15570	15570	15570	15570	40
672	20240115	095100	42391300	15580	15570	15580	15570	70
673	20240115	095000	41301300	15570	15570	15570	15570	0
674	20240115	094900	41301300	15570	15570	15570	15570	2
675	20240115	094800	41270160	15640	15640	15640	15640	1
676	20240115	094700	41254520	15570	15600	15600	15570	186
677	20240115	094600	38355500	15600	15600	15600	15600	1
678	20240115	094500	38339900	15590	15590	15590	15590	0
679	20240115	094400	38339900	15590	15590	15590	15590	103
680	20240115	094300	36734130	15570	15570	15570	15570	499
681	20240115	094200	28964700	15540	15570	15570	15540	4
682	20240115	094100	28902450	15570	15570	15570	15570	1
683	20240115	094000	28886880	15570	15570	15570	15550	17
684	20240115	093900	28622250	15570	15570	15570	15570	3
685	20240115	093800	28575540	15570	15570	15570	15570	1
686	20240115	093700	28559970	15520	15520	15520	15520	2
687	20240115	093600	28528930	15570	15570	15570	15570	0
688	20240115	093500	28528930	15570	15570	15570	15570	1
689	20240115	093400	28513360	15550	15550	15550	15550	0
690	20240115	093300	28513360	15550	15550	15550	15550	0
691	20240115	093200	28513360	15550	15550	15550	15550	0
692	20240115	093100	28513360	15550	15550	15550	15550	52
693	20240115	093000	27704760	15590	15590	15590	15590	0
694	20240115	092900	27704760	15590	15590	15590	15590	0
695	20240115	092800	27704760	15590	15590	15590	15590	10
696	20240115	092700	27548860	15590	15590	15590	15590	0
697	20240115	092600	27548860	15590	15590	15590	15590	0
698	20240115	092500	27548860	15590	15590	15590	15590	0
699	20240115	092400	27548860	15590	15590	15590	15590	2
700	20240115	092300	27517680	15510	15510	15510	15510	0
701	20240115	092200	27517680	15510	15510	15510	15510	1
702	20240115	092100	27502170	15510	15510	15510	15510	0
703	20240115	092000	27502170	15510	15510	15510	15510	0
704	20240115	091900	27502170	15510	15510	15510	15510	400
705	20240115	091800	21298170	15510	15500	15510	15500	134
706	20240115	091700	19220770	15500	15520	15520	15500	61
707	20240115	091600	18275070	15550	15550	15550	15550	0
708	20240115	091500	18275070	15550	15550	15550	15550	0
709	20240115	091400	18275070	15550	15540	15550	15540	94
710	20240115	091300	16814030	15550	15540	15550	15540	44
711	20240115	091200	16129880	15550	15570	15570	15550	20
712	20240115	091100	15818520	15620	15620	15620	15620	7
713	20240115	091000	15709180	15640	15640	15640	15640	0
714	20240115	090900	15709180	15640	15640	15640	15640	0
715	20240115	090800	15709180	15640	15640	15640	15640	0
716	20240115	090700	15709180	15640	15640	15640	15640	1
717	20240115	090600	15693540	15650	15650	15650	15650	0
718	20240115	090500	15693540	15650	15650	15650	15390	47
719	20240115	090400	14961770	15670	15620	15670	15350	116
720	20240115	090300	13170740	15680	15680	15680	15680	0
721	20240115	090200	13170740	15680	15650	15680	15100	775
722	20240115	090100	1268410	15650	15650	15650	15650	0
723	20240115	090000	1268410	15650	15660	15660	15650	80