KissMeData/389260/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	212800	471917490	15210	15210	15210	15210	139
3	20240118	212700	471917490	15210	15210	15210	15210	0
4	20240118	212600	471917490	15210	15210	15210	15210	0
5	20240118	212500	471917490	15210	15210	15210	15210	0
6	20240118	212400	471917490	15210	15210	15210	15210	0
7	20240118	212300	471917490	15210	15210	15210	15210	0
8	20240118	212200	471917490	15210	15210	15210	15210	0
9	20240118	212100	471917490	15210	15210	15210	15210	0
10	20240118	212000	471917490	15210	15210	15210	15210	0
11	20240118	211900	471917490	15210	15210	15210	15210	0
12	20240118	211800	471917490	15210	15210	15210	15210	0
13	20240118	211700	471917490	15210	15210	15210	15210	0
14	20240118	211600	471917490	15210	15210	15210	15210	0
15	20240118	211500	471917490	15210	15210	15210	15210	0
16	20240118	211400	471917490	15210	15210	15210	15210	0
17	20240118	211300	471917490	15210	15210	15210	15210	0
18	20240118	211200	471917490	15210	15210	15210	15210	0
19	20240118	211100	471917490	15210	15210	15210	15210	0
20	20240118	211000	471917490	15210	15210	15210	15210	0
21	20240118	210900	471917490	15210	15210	15210	15210	0
22	20240118	210800	471917490	15210	15210	15210	15210	0
23	20240118	210700	471917490	15210	15210	15210	15210	0
24	20240118	210600	471917490	15210	15210	15210	15210	0
25	20240118	210500	471917490	15210	15210	15210	15210	0
26	20240118	210400	471917490	15210	15210	15210	15210	0
27	20240118	210300	471917490	15210	15210	15210	15210	0
28	20240118	210200	471917490	15210	15210	15210	15210	0
29	20240118	210100	471917490	15210	15210	15210	15210	0
30	20240118	210000	471917490	15210	15210	15210	15210	0
31	20240118	205900	471917490	15210	15210	15210	15210	0
32	20240118	205800	471917490	15210	15210	15210	15210	139
33	20240118	205700	471917490	15210	15210	15210	15210	0
34	20240118	205600	471917490	15210	15210	15210	15210	0
35	20240118	205500	471917490	15210	15210	15210	15210	0
36	20240118	205400	471917490	15210	15210	15210	15210	0
37	20240118	205300	471917490	15210	15210	15210	15210	0
38	20240118	205200	471917490	15210	15210	15210	15210	0
39	20240118	205100	471917490	15210	15210	15210	15210	0
40	20240118	205000	471917490	15210	15210	15210	15210	0
41	20240118	204900	471917490	15210	15210	15210	15210	0
42	20240118	204800	471917490	15210	15210	15210	15210	0
43	20240118	204700	471917490	15210	15210	15210	15210	0
44	20240118	204600	471917490	15210	15210	15210	15210	0
45	20240118	204500	471917490	15210	15210	15210	15210	0
46	20240118	204400	471917490	15210	15210	15210	15210	0
47	20240118	204300	471917490	15210	15210	15210	15210	0
48	20240118	204200	471917490	15210	15210	15210	15210	0
49	20240118	204100	471917490	15210	15210	15210	15210	0
50	20240118	204000	471917490	15210	15210	15210	15210	0
51	20240118	203900	471917490	15210	15210	15210	15210	0
52	20240118	203800	471917490	15210	15210	15210	15210	0
53	20240118	203700	471917490	15210	15210	15210	15210	0
54	20240118	203600	471917490	15210	15210	15210	15210	0
55	20240118	203500	471917490	15210	15210	15210	15210	0
56	20240118	203400	471917490	15210	15210	15210	15210	0
57	20240118	203300	471917490	15210	15210	15210	15210	0
58	20240118	203200	471917490	15210	15210	15210	15210	0
59	20240118	203100	471917490	15210	15210	15210	15210	0
60	20240118	203000	471917490	15210	15210	15210	15210	0
61	20240118	202900	471917490	15210	15210	15210	15210	0
62	20240118	202800	471917490	15210	15210	15210	15210	139
63	20240118	202700	471917490	15210	15210	15210	15210	0
64	20240118	202600	471917490	15210	15210	15210	15210	0
65	20240118	202500	471917490	15210	15210	15210	15210	0
66	20240118	202400	471917490	15210	15210	15210	15210	0
67	20240118	202300	471917490	15210	15210	15210	15210	0
68	20240118	202200	471917490	15210	15210	15210	15210	0
69	20240118	202100	471917490	15210	15210	15210	15210	0
70	20240118	202000	471917490	15210	15210	15210	15210	0
71	20240118	201900	471917490	15210	15210	15210	15210	0
72	20240118	201800	471917490	15210	15210	15210	15210	0
73	20240118	201700	471917490	15210	15210	15210	15210	0
74	20240118	201600	471917490	15210	15210	15210	15210	0
75	20240118	201500	471917490	15210	15210	15210	15210	0
76	20240118	201400	471917490	15210	15210	15210	15210	0
77	20240118	201300	471917490	15210	15210	15210	15210	0
78	20240118	201200	471917490	15210	15210	15210	15210	0
79	20240118	201100	471917490	15210	15210	15210	15210	0
80	20240118	201000	471917490	15210	15210	15210	15210	0
81	20240118	200900	471917490	15210	15210	15210	15210	0
82	20240118	200800	471917490	15210	15210	15210	15210	0
83	20240118	200700	471917490	15210	15210	15210	15210	0
84	20240118	200600	471917490	15210	15210	15210	15210	0
85	20240118	200500	471917490	15210	15210	15210	15210	0
86	20240118	200400	471917490	15210	15210	15210	15210	0
87	20240118	200300	471917490	15210	15210	15210	15210	0
88	20240118	200200	471917490	15210	15210	15210	15210	0
89	20240118	200100	471917490	15210	15210	15210	15210	0
90	20240118	200000	471917490	15210	15210	15210	15210	0
91	20240118	195900	471917490	15210	15210	15210	15210	0
92	20240118	195800	471917490	15210	15210	15210	15210	139
93	20240118	195700	471917490	15210	15210	15210	15210	0
94	20240118	195600	471917490	15210	15210	15210	15210	0
95	20240118	195500	471917490	15210	15210	15210	15210	0
96	20240118	195400	471917490	15210	15210	15210	15210	0
97	20240118	195300	471917490	15210	15210	15210	15210	0
98	20240118	195200	471917490	15210	15210	15210	15210	0
99	20240118	195100	471917490	15210	15210	15210	15210	0
100	20240118	195000	471917490	15210	15210	15210	15210	0
101	20240118	194900	471917490	15210	15210	15210	15210	0
102	20240118	194800	471917490	15210	15210	15210	15210	0
103	20240118	194700	471917490	15210	15210	15210	15210	0
104	20240118	194600	471917490	15210	15210	15210	15210	0
105	20240118	194500	471917490	15210	15210	15210	15210	0
106	20240118	194400	471917490	15210	15210	15210	15210	0
107	20240118	194300	471917490	15210	15210	15210	15210	0
108	20240118	194200	471917490	15210	15210	15210	15210	0
109	20240118	194100	471917490	15210	15210	15210	15210	0
110	20240118	194000	471917490	15210	15210	15210	15210	0
111	20240118	193900	471917490	15210	15210	15210	15210	0
112	20240118	193800	471917490	15210	15210	15210	15210	0
113	20240118	193700	471917490	15210	15210	15210	15210	0
114	20240118	193600	471917490	15210	15210	15210	15210	0
115	20240118	193500	471917490	15210	15210	15210	15210	0
116	20240118	193400	471917490	15210	15210	15210	15210	0
117	20240118	193300	471917490	15210	15210	15210	15210	0
118	20240118	193200	471917490	15210	15210	15210	15210	0
119	20240118	193100	471917490	15210	15210	15210	15210	0
120	20240118	193000	471917490	15210	15210	15210	15210	0
121	20240118	192900	471917490	15210	15210	15210	15210	0
122	20240118	192800	471917490	15210	15210	15210	15210	139
123	20240118	192700	471917490	15210	15210	15210	15210	0
124	20240118	192600	471917490	15210	15210	15210	15210	0
125	20240118	192500	471917490	15210	15210	15210	15210	0
126	20240118	192400	471917490	15210	15210	15210	15210	0
127	20240118	192300	471917490	15210	15210	15210	15210	0
128	20240118	192200	471917490	15210	15210	15210	15210	0
129	20240118	192100	471917490	15210	15210	15210	15210	0
130	20240118	192000	471917490	15210	15210	15210	15210	0
131	20240118	191900	471917490	15210	15210	15210	15210	0
132	20240118	191800	471917490	15210	15210	15210	15210	0
133	20240118	191700	471917490	15210	15210	15210	15210	0
134	20240118	191600	471917490	15210	15210	15210	15210	0
135	20240118	191500	471917490	15210	15210	15210	15210	0
136	20240118	191400	471917490	15210	15210	15210	15210	0
137	20240118	191300	471917490	15210	15210	15210	15210	0
138	20240118	191200	471917490	15210	15210	15210	15210	0
139	20240118	191100	471917490	15210	15210	15210	15210	0
140	20240118	191000	471917490	15210	15210	15210	15210	0
141	20240118	190900	471917490	15210	15210	15210	15210	0
142	20240118	190800	471917490	15210	15210	15210	15210	0
143	20240118	190700	471917490	15210	15210	15210	15210	0
144	20240118	190600	471917490	15210	15210	15210	15210	0
145	20240118	190500	471917490	15210	15210	15210	15210	0
146	20240118	190400	471917490	15210	15210	15210	15210	0
147	20240118	190300	471917490	15210	15210	15210	15210	0
148	20240118	190200	471917490	15210	15210	15210	15210	0
149	20240118	190100	471917490	15210	15210	15210	15210	0
150	20240118	190000	471917490	15210	15210	15210	15210	0
151	20240118	185900	471917490	15210	15210	15210	15210	0
152	20240118	185800	471917490	15210	15210	15210	15210	139
153	20240118	185700	471917490	15210	15210	15210	15210	0
154	20240118	185600	471917490	15210	15210	15210	15210	0
155	20240118	185500	471917490	15210	15210	15210	15210	0
156	20240118	185400	471917490	15210	15210	15210	15210	0
157	20240118	185300	471917490	15210	15210	15210	15210	0
158	20240118	185200	471917490	15210	15210	15210	15210	0
159	20240118	185100	471917490	15210	15210	15210	15210	0
160	20240118	185000	471917490	15210	15210	15210	15210	0
161	20240118	184900	471917490	15210	15210	15210	15210	0
162	20240118	184800	471917490	15210	15210	15210	15210	0
163	20240118	184700	471917490	15210	15210	15210	15210	0
164	20240118	184600	471917490	15210	15210	15210	15210	0
165	20240118	184500	471917490	15210	15210	15210	15210	0
166	20240118	184400	471917490	15210	15210	15210	15210	0
167	20240118	184300	471917490	15210	15210	15210	15210	0
168	20240118	184200	471917490	15210	15210	15210	15210	0
169	20240118	184100	471917490	15210	15210	15210	15210	0
170	20240118	184000	471917490	15210	15210	15210	15210	0
171	20240118	183900	471917490	15210	15210	15210	15210	0
172	20240118	183800	471917490	15210	15210	15210	15210	0
173	20240118	183700	471917490	15210	15210	15210	15210	0
174	20240118	183600	471917490	15210	15210	15210	15210	0
175	20240118	183500	471917490	15210	15210	15210	15210	0
176	20240118	183400	471917490	15210	15210	15210	15210	0
177	20240118	183300	471917490	15210	15210	15210	15210	0
178	20240118	183200	471917490	15210	15210	15210	15210	0
179	20240118	183100	471917490	15210	15210	15210	15210	0
180	20240118	183000	471917490	15210	15210	15210	15210	0
181	20240118	182900	471917490	15210	15210	15210	15210	0
182	20240118	182800	471917490	15210	15210	15210	15210	139
183	20240118	182700	471917490	15210	15210	15210	15210	0
184	20240118	182600	471917490	15210	15210	15210	15210	0
185	20240118	182500	471917490	15210	15210	15210	15210	0
186	20240118	182400	471917490	15210	15210	15210	15210	0
187	20240118	182300	471917490	15210	15210	15210	15210	0
188	20240118	182200	471917490	15210	15210	15210	15210	0
189	20240118	182100	471917490	15210	15210	15210	15210	0
190	20240118	182000	471917490	15210	15210	15210	15210	0
191	20240118	181900	471917490	15210	15210	15210	15210	0
192	20240118	181800	471917490	15210	15210	15210	15210	0
193	20240118	181700	471917490	15210	15210	15210	15210	0
194	20240118	181600	471917490	15210	15210	15210	15210	0
195	20240118	181500	471917490	15210	15210	15210	15210	0
196	20240118	181400	471917490	15210	15210	15210	15210	0
197	20240118	181300	471917490	15210	15210	15210	15210	0
198	20240118	181200	471917490	15210	15210	15210	15210	0
199	20240118	181100	471917490	15210	15210	15210	15210	0
200	20240118	181000	471917490	15210	15210	15210	15210	0
201	20240118	180900	471917490	15210	15210	15210	15210	0
202	20240118	180800	471917490	15210	15210	15210	15210	0
203	20240118	180700	471917490	15210	15210	15210	15210	0
204	20240118	180600	471917490	15210	15210	15210	15210	0
205	20240118	180500	471917490	15210	15210	15210	15210	0
206	20240118	180400	471917490	15210	15210	15210	15210	0
207	20240118	180300	471917490	15210	15210	15210	15210	0
208	20240118	180200	471917490	15210	15210	15210	15210	0
209	20240118	180100	471917490	15210	15210	15210	15210	0
210	20240118	180000	471917490	15210	15210	15210	15210	0
211	20240118	175900	471917490	15210	15210	15210	15210	0
212	20240118	175800	471917490	15210	15210	15210	15210	139
213	20240118	175700	471917490	15210	15210	15210	15210	0
214	20240118	175600	471917490	15210	15210	15210	15210	0
215	20240118	175500	471917490	15210	15210	15210	15210	0
216	20240118	175400	471917490	15210	15210	15210	15210	0
217	20240118	175300	471917490	15210	15210	15210	15210	0
218	20240118	175200	471917490	15210	15210	15210	15210	0
219	20240118	175100	471917490	15210	15210	15210	15210	0
220	20240118	175000	471917490	15210	15210	15210	15210	0
221	20240118	174900	471917490	15210	15210	15210	15210	0
222	20240118	174800	471917490	15210	15210	15210	15210	0
223	20240118	174700	471917490	15210	15210	15210	15210	0
224	20240118	174600	471917490	15210	15210	15210	15210	0
225	20240118	174500	471917490	15210	15210	15210	15210	0
226	20240118	174400	471917490	15210	15210	15210	15210	0
227	20240118	174300	471917490	15210	15210	15210	15210	0
228	20240118	174200	471917490	15210	15210	15210	15210	0
229	20240118	174100	471917490	15210	15210	15210	15210	0
230	20240118	174000	471917490	15210	15210	15210	15210	0
231	20240118	173900	471917490	15210	15210	15210	15210	0
232	20240118	173800	471917490	15210	15210	15210	15210	0
233	20240118	173700	471917490	15210	15210	15210	15210	0
234	20240118	173600	471917490	15210	15210	15210	15210	0
235	20240118	173500	471917490	15210	15210	15210	15210	0
236	20240118	173400	471917490	15210	15210	15210	15210	0
237	20240118	173300	471917490	15210	15210	15210	15210	0
238	20240118	173200	471917490	15210	15210	15210	15210	0
239	20240118	173100	471917490	15210	15210	15210	15210	0
240	20240118	173000	471917490	15210	15210	15210	15210	0
241	20240118	172900	471917490	15210	15210	15210	15210	0
242	20240118	172800	471917490	15210	15210	15210	15210	139
243	20240118	172700	471917490	15210	15210	15210	15210	0
244	20240118	172600	471917490	15210	15210	15210	15210	0
245	20240118	172500	471917490	15210	15210	15210	15210	0
246	20240118	172400	471917490	15210	15210	15210	15210	0
247	20240118	172300	471917490	15210	15210	15210	15210	0
248	20240118	172200	471917490	15210	15210	15210	15210	0
249	20240118	172100	471917490	15210	15210	15210	15210	0
250	20240118	172000	471917490	15210	15210	15210	15210	0
251	20240118	171900	471917490	15210	15210	15210	15210	0
252	20240118	171800	471917490	15210	15210	15210	15210	0
253	20240118	171700	471917490	15210	15210	15210	15210	0
254	20240118	171600	471917490	15210	15210	15210	15210	0
255	20240118	171500	471917490	15210	15210	15210	15210	0
256	20240118	171400	471917490	15210	15210	15210	15210	0
257	20240118	171300	471917490	15210	15210	15210	15210	0
258	20240118	171200	471917490	15210	15210	15210	15210	0
259	20240118	171100	471917490	15210	15210	15210	15210	0
260	20240118	171000	471917490	15210	15210	15210	15210	0
261	20240118	170900	471917490	15210	15210	15210	15210	0
262	20240118	170800	471917490	15210	15210	15210	15210	0
263	20240118	170700	471917490	15210	15210	15210	15210	0
264	20240118	170600	471917490	15210	15210	15210	15210	0
265	20240118	170500	471917490	15210	15210	15210	15210	0
266	20240118	170400	471917490	15210	15210	15210	15210	0
267	20240118	170300	471917490	15210	15210	15210	15210	0
268	20240118	170200	471917490	15210	15210	15210	15210	0
269	20240118	170100	471917490	15210	15210	15210	15210	0
270	20240118	170000	471917490	15210	15210	15210	15210	0
271	20240118	165900	471917490	15210	15210	15210	15210	0
272	20240118	165800	471917490	15210	15210	15210	15210	139
273	20240118	165700	471917490	15210	15210	15210	15210	0
274	20240118	165600	471917490	15210	15210	15210	15210	0
275	20240118	165500	471917490	15210	15210	15210	15210	0
276	20240118	165400	471917490	15210	15210	15210	15210	0
277	20240118	165300	471917490	15210	15210	15210	15210	0
278	20240118	165200	471917490	15210	15210	15210	15210	0
279	20240118	165100	471917490	15210	15210	15210	15210	0
280	20240118	165000	471917490	15210	15210	15210	15210	0
281	20240118	164900	471917490	15210	15210	15210	15210	0
282	20240118	164800	471917490	15210	15210	15210	15210	0
283	20240118	164700	471917490	15210	15210	15210	15210	0
284	20240118	164600	471917490	15210	15210	15210	15210	0
285	20240118	164500	471917490	15210	15210	15210	15210	0
286	20240118	164400	471917490	15210	15210	15210	15210	0
287	20240118	164300	471917490	15210	15210	15210	15210	0
288	20240118	164200	471917490	15210	15210	15210	15210	0
289	20240118	164100	471917490	15210	15210	15210	15210	0
290	20240118	164000	471917490	15210	15210	15210	15210	0
291	20240118	163900	471917490	15210	15210	15210	15210	0
292	20240118	163800	471917490	15210	15210	15210	15210	0
293	20240118	163700	471917490	15210	15210	15210	15210	0
294	20240118	163600	471917490	15210	15210	15210	15210	0
295	20240118	163500	471917490	15210	15210	15210	15210	0
296	20240118	163400	471917490	15210	15210	15210	15210	0
297	20240118	163300	471917490	15210	15210	15210	15210	0
298	20240118	163200	471917490	15210	15210	15210	15210	0
299	20240118	163100	471917490	15210	15210	15210	15210	0
300	20240118	163000	471917490	15210	15210	15210	15210	0
301	20240118	162900	471917490	15210	15210	15210	15210	0
302	20240118	162800	471917490	15210	15210	15210	15210	139
303	20240118	162700	471917490	15210	15210	15210	15210	0
304	20240118	162600	471917490	15210	15210	15210	15210	0
305	20240118	162500	471917490	15210	15210	15210	15210	0
306	20240118	162400	471917490	15210	15210	15210	15210	0
307	20240118	162300	471917490	15210	15210	15210	15210	0
308	20240118	162200	471917490	15210	15210	15210	15210	0
309	20240118	162100	471917490	15210	15210	15210	15210	0
310	20240118	162000	471917490	15210	15210	15210	15210	0
311	20240118	161900	471917490	15210	15210	15210	15210	0
312	20240118	161800	471917490	15210	15210	15210	15210	0
313	20240118	161700	471917490	15210	15210	15210	15210	0
314	20240118	161600	471917490	15210	15210	15210	15210	0
315	20240118	161500	471917490	15210	15210	15210	15210	0
316	20240118	161400	471917490	15210	15210	15210	15210	0
317	20240118	161300	471917490	15210	15210	15210	15210	0
318	20240118	161200	471917490	15210	15210	15210	15210	0
319	20240118	161100	471917490	15210	15210	15210	15210	0
320	20240118	161000	471917490	15210	15210	15210	15210	0
321	20240118	160900	471917490	15210	15210	15210	15210	0
322	20240118	160800	471917490	15210	15210	15210	15210	0
323	20240118	160700	471917490	15210	15210	15210	15210	0
324	20240118	160600	471917490	15210	15210	15210	15210	0
325	20240118	160500	471917490	15210	15210	15210	15210	0
326	20240118	160400	471917490	15210	15210	15210	15210	0
327	20240118	160300	471917490	15210	15210	15210	15210	0
328	20240118	160200	471917490	15210	15210	15210	15210	0
329	20240118	160100	471917490	15210	15210	15210	15210	0
330	20240118	160000	471917490	15210	15210	15210	15210	0
331	20240118	155900	471917490	15210	15210	15210	15210	0
332	20240118	155800	471917490	15210	15210	15210	15210	139
333	20240118	155700	471917490	15210	15210	15210	15210	0
334	20240118	155600	471917490	15210	15210	15210	15210	0
335	20240118	155500	471917490	15210	15210	15210	15210	0
336	20240118	155400	471917490	15210	15210	15210	15210	0
337	20240118	155300	471917490	15210	15210	15210	15210	0
338	20240118	155200	471917490	15210	15210	15210	15210	0
339	20240118	155100	471917490	15210	15210	15210	15210	0
340	20240118	155000	471917490	15210	15210	15210	15210	0
341	20240118	154900	471917490	15210	15210	15210	15210	0
342	20240118	154800	471917490	15210	15210	15210	15210	0
343	20240118	154700	471917490	15210	15210	15210	15210	0
344	20240118	154600	471917490	15210	15210	15210	15210	0
345	20240118	154500	471917490	15210	15210	15210	15210	0
346	20240118	154400	471917490	15210	15210	15210	15210	0
347	20240118	154300	471917490	15210	15210	15210	15210	0
348	20240118	154200	471917490	15210	15210	15210	15210	0
349	20240118	154100	471917490	15210	15210	15210	15210	0
350	20240118	154000	471917490	15210	15210	15210	15210	0
351	20240118	153900	471917490	15210	15210	15210	15210	0
352	20240118	153800	471917490	15210	15210	15210	15210	0
353	20240118	153700	471917490	15210	15210	15210	15210	0
354	20240118	153600	471917490	15210	15210	15210	15210	0
355	20240118	153500	471917490	15210	15210	15210	15210	0
356	20240118	153400	471917490	15210	15210	15210	15210	0
357	20240118	153300	471917490	15210	15210	15210	15210	0
358	20240118	153200	471917490	15210	15210	15210	15210	0
359	20240118	153100	471917490	15210	15210	15210	15210	0
360	20240118	153000	471917490	15210	15210	15210	15210	139
361	20240118	152900	469803300	15220	15220	15220	15220	0
362	20240118	152800	469803300	15220	15220	15220	15220	0
363	20240118	152700	469803300	15220	15220	15220	15220	0
364	20240118	152600	469803300	15220	15220	15220	15220	0
365	20240118	152500	469803300	15220	15220	15220	15220	0
366	20240118	152400	469803300	15220	15220	15220	15220	0
367	20240118	152300	469803300	15220	15220	15220	15220	0
368	20240118	152200	469803300	15220	15220	15220	15220	0
369	20240118	152100	469803300	15220	15220	15220	15220	0
370	20240118	152000	469803300	15220	15220	15220	15220	0
371	20240118	151900	469803300	15220	15230	15230	15220	61
372	20240118	151800	468874580	15230	15290	15290	15230	791
373	20240118	151700	456813120	15270	15270	15270	15270	137
374	20240118	151600	454721130	15270	15270	15270	15270	64
375	20240118	151500	453743850	15270	15270	15270	15270	23
376	20240118	151400	453392640	15270	15270	15270	15270	1
377	20240118	151300	453377370	15260	15260	15260	15260	29
378	20240118	151200	452934830	15260	15260	15260	15260	55
379	20240118	151100	452095530	15270	15270	15270	15260	83
380	20240118	151000	450828130	15270	15260	15270	15260	452
381	20240118	150900	443926700	15260	15260	15260	15260	107
382	20240118	150800	442293880	15260	15260	15260	15260	12
383	20240118	150700	442110760	15250	15240	15250	15240	89
384	20240118	150600	440754290	15230	15230	15230	15230	0
385	20240118	150500	440754290	15230	15230	15230	15230	1
386	20240118	150400	440739060	15240	15240	15240	15240	3
387	20240118	150300	440693340	15240	15240	15240	15240	0
388	20240118	150200	440693340	15240	15240	15240	15240	2
389	20240118	150100	440662860	15240	15240	15240	15240	1
390	20240118	150000	440647620	15180	15210	15210	15180	502
391	20240118	145900	433023810	15220	15220	15220	15220	0
392	20240118	145800	433023810	15220	15220	15220	15220	5
393	20240118	145700	432947710	15220	15220	15220	15220	4
394	20240118	145600	432886830	15220	15200	15220	15200	965
395	20240118	145500	418208570	15200	15190	15200	15190	268
396	20240118	145400	414135650	15190	15200	15200	15190	41
397	20240118	145300	413512850	15190	15190	15190	15190	242
398	20240118	145200	409836870	15190	15190	15190	15190	453
399	20240118	145100	402955800	15190	15220	15220	15190	319
400	20240118	145000	398109780	15220	15220	15220	15220	4
401	20240118	144900	398048900	15220	15200	15220	15200	111
402	20240118	144800	396361680	15200	15200	15200	15200	0
403	20240118	144700	396361680	15200	15200	15200	15200	60
404	20240118	144600	395449680	15200	15230	15230	15200	59
405	20240118	144500	394552780	15220	15230	15230	15220	62
406	20240118	144400	393608620	15230	15230	15230	15230	15
407	20240118	144300	393380170	15240	15240	15240	15240	0
408	20240118	144200	393380170	15240	15210	15240	15210	26
409	20240118	144100	392984560	15210	15210	15210	15210	124
410	20240118	144000	391098520	15210	15210	15210	15210	33
411	20240118	143900	390596590	15210	15210	15210	15210	16
412	20240118	143800	390353230	15210	15240	15240	15210	21
413	20240118	143700	390033790	15200	15210	15210	15200	156
414	20240118	143600	387662330	15240	15240	15240	15240	0
415	20240118	143500	387662330	15240	15210	15240	15210	13
416	20240118	143400	387464570	15210	15210	15210	15210	99
417	20240118	143300	385958780	15210	15210	15210	15210	20
418	20240118	143200	385654580	15210	15210	15210	15210	0
419	20240118	143100	385654580	15210	15240	15240	15210	14
420	20240118	143000	385441520	15240	15240	15240	15240	0
421	20240118	142900	385441520	15240	15240	15240	15240	0
422	20240118	142800	385441520	15240	15240	15240	15240	109
423	20240118	142700	383780360	15240	15240	15240	15240	0
424	20240118	142600	383780360	15240	15240	15240	15240	110
425	20240118	142500	382103960	15190	15240	15240	15190	104
426	20240118	142400	380524150	15200	15200	15200	15200	0
427	20240118	142300	380524150	15200	15200	15200	15200	161
428	20240118	142200	378076950	15200	15200	15200	15200	0
429	20240118	142100	378076950	15200	15200	15200	15200	104
430	20240118	142000	376496150	15200	15200	15200	15200	5
431	20240118	141900	376420150	15200	15210	15240	15200	29
432	20240118	141800	375979280	15210	15240	15240	15210	12
433	20240118	141700	375796610	15240	15240	15240	15240	2
434	20240118	141600	375766130	15240	15240	15240	15240	212
435	20240118	141500	372535250	15240	15240	15240	15240	3
436	20240118	141400	372489530	15240	15240	15240	15240	0
437	20240118	141300	372489530	15240	15200	15240	15200	294
438	20240118	141200	368020610	15240	15240	15240	15240	1
439	20240118	141100	368005370	15180	15190	15240	15180	480
440	20240118	141000	360718340	15240	15200	15240	15190	299
441	20240118	140900	356176390	15200	15200	15200	15200	357
442	20240118	140800	350749990	15200	15200	15200	15200	4
443	20240118	140700	350689190	15200	15220	15220	15200	285
444	20240118	140600	346356840	15220	15210	15230	15210	27
445	20240118	140500	345946140	15210	15240	15240	15210	144
446	20240118	140400	343753420	15250	15250	15250	15250	2
447	20240118	140300	343722920	15250	15250	15250	15250	0
448	20240118	140200	343722920	15250	15260	15260	15250	54
449	20240118	140100	342899410	15250	15250	15250	15250	17
450	20240118	140000	342640160	15260	15260	15260	15260	69
451	20240118	135900	341587220	15270	15270	15270	15270	62
452	20240118	135800	340640480	15270	15270	15270	15270	60
453	20240118	135700	339724280	15280	15300	15300	15280	149
454	20240118	135600	337444950	15310	15310	15310	15310	1
455	20240118	135500	337429640	15310	15310	15310	15310	4
456	20240118	135400	337368400	15310	15310	15310	15310	1
457	20240118	135300	337353090	15310	15310	15310	15310	4
458	20240118	135200	337291850	15310	15310	15310	15300	300
459	20240118	135100	332701140	15320	15320	15320	15320	36
460	20240118	135000	332149620	15320	15320	15320	15320	42
461	20240118	134900	331506180	15330	15360	15360	15330	11
462	20240118	134800	331337520	15330	15330	15330	15330	23
463	20240118	134700	330984930	15330	15340	15340	15330	228
464	20240118	134600	327489580	15350	15360	15360	15350	28
465	20240118	134500	327059730	15370	15370	15370	15360	7
466	20240118	134400	326952190	15370	15390	15390	15370	6
467	20240118	134300	326859870	15380	15360	15380	15360	105
468	20240118	134200	325246430	15360	15350	15370	15350	257
469	20240118	134100	321301110	15350	15350	15350	15350	0
470	20240118	134000	321301110	15350	15360	15360	15350	123
471	20240118	133900	319412990	15370	15390	15390	15370	148
472	20240118	133800	317137190	15400	15390	15400	15390	201
473	20240118	133700	314043790	15390	15400	15400	15390	55
474	20240118	133600	313197310	15400	15410	15410	15400	514
475	20240118	133500	305280650	15410	15420	15420	15410	515
476	20240118	133400	297339860	15420	15430	15430	15420	119
477	20240118	133300	295503820	15430	15440	15440	15430	25
478	20240118	133200	295117980	15440	15440	15440	15440	0
479	20240118	133100	295117980	15440	15440	15440	15440	130
480	20240118	133000	293110780	15450	15450	15450	15450	2
481	20240118	132900	293079880	15450	15450	15450	15450	10
482	20240118	132800	292925380	15460	15460	15460	15460	1
483	20240118	132700	292909920	15450	15460	15460	15450	2
484	20240118	132600	292879010	15450	15450	15450	15450	110
485	20240118	132500	291179510	15460	15460	15460	15460	0
486	20240118	132400	291179510	15460	15460	15460	15460	1
487	20240118	132300	291164050	15450	15450	15450	15450	154
488	20240118	132200	288784750	15460	15460	15460	15460	1
489	20240118	132100	288769290	15450	15530	15530	15450	90
490	20240118	132000	287377830	15460	15460	15460	15460	0
491	20240118	131900	287377830	15460	15460	15460	15460	0
492	20240118	131800	287377830	15460	15460	15460	15460	109
493	20240118	131700	285692690	15530	15530	15530	15530	2
494	20240118	131600	285661630	15460	15460	15460	15460	110
495	20240118	131500	283961030	15530	15530	15530	15530	0
496	20240118	131400	283961030	15530	15530	15530	15530	1
497	20240118	131300	283945500	15530	15530	15530	15530	428
498	20240118	131200	277298660	15530	15530	15530	15530	1
499	20240118	131100	277283130	15540	15540	15540	15540	0
500	20240118	131000	277283130	15540	15540	15540	15540	0
501	20240118	130900	277283130	15540	15540	15540	15540	0
502	20240118	130800	277283130	15540	15540	15540	15540	1
503	20240118	130700	277267590	15460	15460	15460	15460	0
504	20240118	130600	277267590	15460	15460	15460	15460	184
505	20240118	130500	274422950	15460	15460	15460	15460	0
506	20240118	130400	274422950	15460	15460	15460	15460	0
507	20240118	130300	274422950	15460	15460	15460	15460	65
508	20240118	130200	273418050	15460	15460	15460	15460	137
509	20240118	130100	271300030	15460	15460	15460	15460	103
510	20240118	130000	269707650	15460	15460	15460	15460	1
511	20240118	125900	269692190	15460	15460	15460	15460	0
512	20240118	125800	269692190	15460	15450	15460	15450	115
513	20240118	125700	267915380	15450	15450	15450	15450	10
514	20240118	125600	267760880	15450	15450	15450	15450	0
515	20240118	125500	267760880	15450	15450	15450	15450	218
516	20240118	125400	264392780	15450	15460	15460	15450	6
517	20240118	125300	264300040	15460	15450	15460	15450	150
518	20240118	125200	261981480	15460	15460	15460	15460	113
519	20240118	125100	260234500	15460	15460	15460	15460	11
520	20240118	125000	260064440	15460	15460	15460	15460	31
521	20240118	124900	259585180	15460	15460	15460	15460	0
522	20240118	124800	259585180	15460	15460	15460	15460	2
523	20240118	124700	259554260	15470	15470	15470	15470	0
524	20240118	124600	259554260	15470	15470	15470	15470	6
525	20240118	124500	259461440	15470	15470	15470	15470	60
526	20240118	124400	258533240	15470	15470	15470	15470	82
527	20240118	124300	257264700	15470	15470	15470	15470	0
528	20240118	124200	257264700	15470	15470	15470	15470	27
529	20240118	124100	256847010	15470	15460	15470	15460	470
530	20240118	124000	249579960	15460	15460	15460	15450	118
531	20240118	123900	247756770	15460	15460	15460	15460	2
532	20240118	123800	247725850	15450	15450	15450	15450	50
533	20240118	123700	246953350	15450	15450	15450	15450	98
534	20240118	123600	245439250	15460	15460	15460	15460	12
535	20240118	123500	245253730	15460	15450	15460	15450	111
536	20240118	123400	243538760	15460	15460	15460	15460	6
537	20240118	123300	243446000	15460	15460	15460	15450	280
538	20240118	123200	239119840	15460	15460	15460	15450	164
539	20240118	123100	236585960	15460	15460	15460	15460	9
540	20240118	123000	236446820	15450	15450	15460	15450	166
541	20240118	122900	233882080	15450	15450	15460	15450	131
542	20240118	122800	231858120	15460	15460	15460	15460	9
543	20240118	122700	231718980	15450	15460	15460	15450	112
544	20240118	122600	229988550	15460	15460	15460	15460	2
545	20240118	122500	229957630	15460	15460	15460	15460	4
546	20240118	122400	229895790	15460	15460	15460	15460	24
547	20240118	122300	229524750	15460	15470	15470	15460	7
548	20240118	122200	229416520	15460	15460	15460	15460	110
549	20240118	122100	227715920	15470	15470	15470	15470	1
550	20240118	122000	227700450	15460	15460	15460	15460	3
551	20240118	121900	227654070	15470	15470	15470	15470	0
552	20240118	121800	227654070	15470	15470	15470	15470	1
553	20240118	121700	227638600	15470	15470	15470	15470	151
554	20240118	121600	225302630	15460	15460	15460	15460	184
555	20240118	121500	222457990	15460	15460	15460	15460	5
556	20240118	121400	222380690	15460	15470	15470	15460	58
557	20240118	121300	221483980	15470	15470	15470	15470	2
558	20240118	121200	221453040	15460	15470	15470	15460	40
559	20240118	121100	220834620	15460	15470	15470	15460	109
560	20240118	121000	219149460	15450	15450	15450	15450	0
561	20240118	120900	219149460	15450	15460	15460	15450	116
562	20240118	120800	217357080	15450	15450	15450	15450	0
563	20240118	120700	217357080	15450	15450	15450	15450	0
564	20240118	120600	217357080	15450	15480	15480	15450	127
565	20240118	120500	215393350	15480	15480	15480	15480	0
566	20240118	120400	215393350	15480	15490	15490	15480	63
567	20240118	120300	214418100	15480	15480	15480	15480	0
568	20240118	120200	214418100	15480	15480	15480	15480	4
569	20240118	120100	214356180	15490	15490	15490	15490	252
570	20240118	120000	210452700	15500	15500	15500	15500	0
571	20240118	115900	210452700	15500	15500	15500	15500	0
572	20240118	115800	210452700	15500	15500	15500	15500	3
573	20240118	115700	210406200	15480	15480	15480	15480	0
574	20240118	115600	210406200	15480	15490	15490	15480	286
575	20240118	115500	205976250	15500	15500	15500	15500	100
576	20240118	115400	204426250	15500	15500	15500	15500	51
577	20240118	115300	203635750	15500	15500	15500	15500	171
578	20240118	115200	200985250	15500	15500	15500	15500	355
579	20240118	115100	195482750	15500	15500	15500	15500	110
580	20240118	115000	193777750	15500	15500	15500	15500	0
581	20240118	114900	193777750	15500	15500	15500	15500	0
582	20240118	114800	193777750	15500	15510	15510	15500	110
583	20240118	114700	192072740	15510	15510	15510	15500	277
584	20240118	114600	187778850	15510	15510	15510	15510	90
585	20240118	114500	186382950	15510	15510	15520	15510	198
586	20240118	114400	183311960	15510	15510	15510	15510	106
587	20240118	114300	181667900	15510	15510	15510	15510	177
588	20240118	114200	178922630	15520	15530	15530	15520	118
589	20240118	114100	177091250	15530	15530	15530	15520	26
590	20240118	114000	176687510	15530	15530	15530	15530	2
591	20240118	113900	176656450	15530	15530	15530	15530	1
592	20240118	113800	176640920	15520	15530	15530	15520	49
593	20240118	113700	175880430	15530	15560	15560	15530	377
594	20240118	113600	170018350	15560	15560	15560	15560	1
595	20240118	113500	170002790	15560	15560	15560	15560	50
596	20240118	113400	169224790	15560	15560	15560	15560	0
597	20240118	113300	169224790	15560	15560	15560	15560	31
598	20240118	113200	168742430	15560	15570	15570	15560	151
599	20240118	113100	166392860	15570	15570	15570	15570	1
600	20240118	113000	166377290	15570	15570	15570	15570	200
601	20240118	112900	163263290	15570	15570	15570	15570	0
602	20240118	112800	163263290	15570	15570	15570	15570	100
603	20240118	112700	161706290	15570	15570	15570	15570	4
604	20240118	112600	161644010	15570	15560	15570	15560	13
605	20240118	112500	161441720	15550	15550	15560	15550	110
606	20240118	112400	159731210	15570	15570	15570	15570	102
607	20240118	112300	158143070	15560	15570	15580	15560	352
608	20240118	112200	152663260	15570	15570	15570	15560	191
609	20240118	112100	149690860	15570	15570	15570	15570	0
610	20240118	112000	149690860	15570	15590	15590	15570	54
611	20240118	111900	148849850	15600	15590	15600	15590	2
612	20240118	111800	148818660	15600	15600	15600	15600	210
613	20240118	111700	145542660	15600	15600	15600	15600	0
614	20240118	111600	145542660	15600	15600	15600	15600	48
615	20240118	111500	144793860	15600	15620	15620	15600	10
616	20240118	111400	144637800	15620	15640	15640	15620	6
617	20240118	111300	144544020	15650	15640	15650	15640	2
618	20240118	111200	144512730	15650	15680	15680	15650	64
619	20240118	111100	143511020	15690	15690	15690	15690	0
620	20240118	111000	143511020	15690	15700	15700	15690	489
621	20240118	110900	135838600	15700	15700	15700	15700	2
622	20240118	110800	135807200	15690	15700	15700	15690	91
623	20240118	110700	134379060	15690	15700	15700	15690	214
624	20240118	110600	131021370	15690	15690	15690	15690	41
625	20240118	110500	130378080	15690	15700	15700	15690	110
626	20240118	110400	128652170	15690	15690	15690	15690	0
627	20240118	110300	128652170	15690	15690	15690	15690	1
628	20240118	110200	128636480	15700	15740	15740	15700	1544
629	20240118	110100	104354180	15750	15750	15750	15750	0
630	20240118	110000	104354180	15750	15760	15760	15750	42
631	20240118	105900	103692610	15760	15760	15760	15760	0
632	20240118	105800	103692610	15760	15760	15760	15760	500
633	20240118	105700	95812610	15760	15770	15770	15760	168
634	20240118	105600	93164350	15770	15800	15800	15770	299
635	20240118	105500	88443710	15800	15790	15800	15790	23
636	20240118	105400	88080460	15800	15800	15800	15800	30
637	20240118	105300	87606460	15850	15850	15850	15850	0
638	20240118	105200	87606460	15850	15850	15850	15850	72
639	20240118	105100	86465260	15850	15850	15850	15850	0
640	20240118	105000	86465260	15850	15850	15850	15850	0
641	20240118	104900	86465260	15850	15850	15850	15850	0
642	20240118	104800	86465260	15850	15850	15850	15850	0
643	20240118	104700	86465260	15850	15850	15850	15850	0
644	20240118	104600	86465260	15850	15850	15850	15850	69
645	20240118	104500	85371610	15850	15850	15850	15850	0
646	20240118	104400	85371610	15850	15850	15850	15850	119
647	20240118	104300	83485460	15850	15850	15850	15850	0
648	20240118	104200	83485460	15850	15850	15850	15850	0
649	20240118	104100	83485460	15850	15850	15850	15850	0
650	20240118	104000	83485460	15850	15850	15850	15850	0
651	20240118	103900	83485460	15850	15850	15850	15850	30
652	20240118	103800	83009960	15850	15850	15850	15850	199
653	20240118	103700	79855810	15850	15850	15850	15850	54
654	20240118	103600	78999910	15850	15850	15850	15850	0
655	20240118	103500	78999910	15850	15850	15850	15850	11
656	20240118	103400	78825560	15910	15910	15910	15910	0
657	20240118	103300	78825560	15910	15910	15910	15910	0
658	20240118	103200	78825560	15910	15910	15910	15910	0
659	20240118	103100	78825560	15910	15910	15910	15910	0
660	20240118	103000	78825560	15910	15910	15910	15910	0
661	20240118	102900	78825560	15910	15910	15910	15910	0
662	20240118	102800	78825560	15910	15910	15910	15910	0
663	20240118	102700	78825560	15910	15910	15910	15910	2
664	20240118	102600	78793740	15910	15910	15910	15910	0
665	20240118	102500	78793740	15910	15910	15910	15910	0
666	20240118	102400	78793740	15910	15910	15910	15910	0
667	20240118	102300	78793740	15910	15910	15910	15910	0
668	20240118	102200	78793740	15910	15910	15910	15910	0
669	20240118	102100	78793740	15910	15910	15910	15910	0
670	20240118	102000	78793740	15910	15910	15910	15910	43
671	20240118	101900	78109610	15930	15930	15930	15930	0
672	20240118	101800	78109610	15930	15930	15930	15930	0
673	20240118	101700	78109610	15930	15930	15930	15930	1
674	20240118	101600	78093680	15940	15940	15940	15940	0
675	20240118	101500	78093680	15940	15940	15940	15940	0
676	20240118	101400	78093680	15940	15940	15940	15940	1
677	20240118	101300	78077740	15940	15940	15940	15940	0
678	20240118	101200	78077740	15940	15940	15940	15940	0
679	20240118	101100	78077740	15940	15940	15940	15940	1
680	20240118	101000	78061800	15790	15790	15790	15790	0
681	20240118	100900	78061800	15790	15790	15790	15790	10
682	20240118	100800	77903900	15790	15790	15790	15790	0
683	20240118	100700	77903900	15790	15790	15790	15790	0
684	20240118	100600	77903900	15790	15790	15790	15790	0
685	20240118	100500	77903900	15790	15790	15790	15790	0
686	20240118	100400	77903900	15790	15790	15790	15790	10
687	20240118	100300	77746000	15790	15790	15790	15790	1
688	20240118	100200	77730210	16000	16000	16000	16000	0
689	20240118	100100	77730210	16000	16000	16000	16000	0
690	20240118	100000	77730210	16000	16000	16000	16000	0
691	20240118	095900	77730210	16000	16000	16000	16000	50
692	20240118	095800	76930210	16000	15990	16000	15990	65
693	20240118	095700	75890230	16000	16000	16000	16000	60
694	20240118	095600	74930230	16000	16000	16000	16000	0
695	20240118	095500	74930230	16000	15830	16000	15830	856
696	20240118	095400	61313510	15830	15800	15830	15800	100
697	20240118	095300	59731360	15780	15780	15780	15770	179
698	20240118	095200	56906750	15780	15780	15780	15780	1
699	20240118	095100	56890970	15770	15770	15770	15770	0
700	20240118	095000	56890970	15770	15780	15780	15770	176
701	20240118	094900	54113750	15760	15760	15760	15760	46
702	20240118	094800	53388790	15760	15760	15760	15760	2
703	20240118	094700	53357270	15760	15760	15760	15760	45
704	20240118	094600	52648070	15760	15760	15760	15760	10
705	20240118	094500	52490470	15730	15730	15730	15730	0
706	20240118	094400	52490470	15730	15720	15730	15720	464
707	20240118	094300	45194290	15720	15720	15720	15720	0
708	20240118	094200	45194290	15720	15720	15720	15720	0
709	20240118	094100	45194290	15720	15720	15720	15720	0
710	20240118	094000	45194290	15720	15720	15720	15720	0
711	20240118	093900	45194290	15720	15720	15720	15720	1
712	20240118	093800	45178570	15720	15720	15720	15720	0
713	20240118	093700	45178570	15720	15720	15720	15720	3
714	20240118	093600	45131410	15720	15720	15720	15720	0
715	20240118	093500	45131410	15720	15720	15720	15720	1
716	20240118	093400	45115690	15650	15650	15650	15650	2
717	20240118	093300	45084390	15720	15720	15720	15720	0
718	20240118	093200	45084390	15720	15720	15720	15720	1
719	20240118	093100	45068670	15660	15660	15660	15660	1
720	20240118	093000	45053010	15660	15660	15660	15660	0
721	20240118	092900	45053010	15660	15660	15660	15660	0
722	20240118	092800	45053010	15660	15720	15720	15660	15
723	20240118	092700	44817810	15720	15720	15720	15720	0
724	20240118	092600	44817810	15720	15720	15720	15720	4
725	20240118	092500	44754930	15730	15730	15730	15730	1
726	20240118	092400	44739200	15640	15640	15640	15640	0
727	20240118	092300	44739200	15640	15600	15640	15600	118
728	20240118	092200	42894080	15640	15640	15640	15640	4
729	20240118	092100	42831520	15640	15640	15640	15640	10
730	20240118	092000	42675120	15560	15560	15560	15560	0
731	20240118	091900	42675120	15560	15570	15570	15560	29
732	20240118	091800	42223780	15560	15560	15560	15560	100
733	20240118	091700	40667780	15560	15580	15580	15560	1067
734	20240118	091600	24059530	15570	15570	15570	15570	0
735	20240118	091500	24059530	15570	15570	15570	15570	14
736	20240118	091400	23841550	15570	15570	15570	15570	0
737	20240118	091300	23841550	15570	15600	15600	15570	50
738	20240118	091200	23062510	15570	15580	15580	15570	50
739	20240118	091100	22283820	15570	15570	15570	15570	295
740	20240118	091000	17690670	15570	15580	15800	15550	310
741	20240118	090900	12863020	15830	15830	15830	15830	0
742	20240118	090800	12863020	15830	15700	15830	15700	12
743	20240118	090700	12673410	15550	15550	15550	15550	0
744	20240118	090600	12673410	15550	15550	15550	15550	0
745	20240118	090500	12673410	15550	15550	15550	15550	0
746	20240118	090400	12673410	15550	15550	15550	15550	60
747	20240118	090300	11740410	15550	15550	15550	15550	50
748	20240118	090200	10962910	15550	15560	15560	15550	124
749	20240118	090100	9034550	15550	15550	15550	15550	0
750	20240118	090000	9034550	15550	15550	15550	15550	581