KissMeData/240600/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205000	500886880	12430	12430	12430	12430	875
3	20240116	204900	500886880	12430	12430	12430	12430	0
4	20240116	204800	500886880	12430	12430	12430	12430	0
5	20240116	204700	500886880	12430	12430	12430	12430	0
6	20240116	204600	500886880	12430	12430	12430	12430	0
7	20240116	204500	500886880	12430	12430	12430	12430	0
8	20240116	204400	500886880	12430	12430	12430	12430	0
9	20240116	204300	500886880	12430	12430	12430	12430	0
10	20240116	204200	500886880	12430	12430	12430	12430	0
11	20240116	204100	500886880	12430	12430	12430	12430	0
12	20240116	204000	500886880	12430	12430	12430	12430	0
13	20240116	203900	500886880	12430	12430	12430	12430	0
14	20240116	203800	500886880	12430	12430	12430	12430	0
15	20240116	203700	500886880	12430	12430	12430	12430	0
16	20240116	203600	500886880	12430	12430	12430	12430	0
17	20240116	203500	500886880	12430	12430	12430	12430	0
18	20240116	203400	500886880	12430	12430	12430	12430	0
19	20240116	203300	500886880	12430	12430	12430	12430	0
20	20240116	203200	500886880	12430	12430	12430	12430	0
21	20240116	203100	500886880	12430	12430	12430	12430	0
22	20240116	203000	500886880	12430	12430	12430	12430	0
23	20240116	202900	500886880	12430	12430	12430	12430	0
24	20240116	202800	500886880	12430	12430	12430	12430	0
25	20240116	202700	500886880	12430	12430	12430	12430	0
26	20240116	202600	500886880	12430	12430	12430	12430	0
27	20240116	202500	500886880	12430	12430	12430	12430	0
28	20240116	202400	500886880	12430	12430	12430	12430	0
29	20240116	202300	500886880	12430	12430	12430	12430	0
30	20240116	202200	500886880	12430	12430	12430	12430	0
31	20240116	202100	500886880	12430	12430	12430	12430	0
32	20240116	202000	500886880	12430	12430	12430	12430	875
33	20240116	201900	500886880	12430	12430	12430	12430	0
34	20240116	201800	500886880	12430	12430	12430	12430	0
35	20240116	201700	500886880	12430	12430	12430	12430	0
36	20240116	201600	500886880	12430	12430	12430	12430	0
37	20240116	201500	500886880	12430	12430	12430	12430	0
38	20240116	201400	500886880	12430	12430	12430	12430	0
39	20240116	201300	500886880	12430	12430	12430	12430	0
40	20240116	201200	500886880	12430	12430	12430	12430	0
41	20240116	201100	500886880	12430	12430	12430	12430	0
42	20240116	201000	500886880	12430	12430	12430	12430	0
43	20240116	200900	500886880	12430	12430	12430	12430	0
44	20240116	200800	500886880	12430	12430	12430	12430	0
45	20240116	200700	500886880	12430	12430	12430	12430	0
46	20240116	200600	500886880	12430	12430	12430	12430	0
47	20240116	200500	500886880	12430	12430	12430	12430	0
48	20240116	200400	500886880	12430	12430	12430	12430	0
49	20240116	200300	500886880	12430	12430	12430	12430	0
50	20240116	200200	500886880	12430	12430	12430	12430	0
51	20240116	200100	500886880	12430	12430	12430	12430	0
52	20240116	200000	500886880	12430	12430	12430	12430	0
53	20240116	195900	500886880	12430	12430	12430	12430	0
54	20240116	195800	500886880	12430	12430	12430	12430	0
55	20240116	195700	500886880	12430	12430	12430	12430	0
56	20240116	195600	500886880	12430	12430	12430	12430	0
57	20240116	195500	500886880	12430	12430	12430	12430	0
58	20240116	195400	500886880	12430	12430	12430	12430	0
59	20240116	195300	500886880	12430	12430	12430	12430	0
60	20240116	195200	500886880	12430	12430	12430	12430	0
61	20240116	195100	500886880	12430	12430	12430	12430	0
62	20240116	195000	500886880	12430	12430	12430	12430	875
63	20240116	194900	500886880	12430	12430	12430	12430	0
64	20240116	194800	500886880	12430	12430	12430	12430	0
65	20240116	194700	500886880	12430	12430	12430	12430	0
66	20240116	194600	500886880	12430	12430	12430	12430	0
67	20240116	194500	500886880	12430	12430	12430	12430	0
68	20240116	194400	500886880	12430	12430	12430	12430	0
69	20240116	194300	500886880	12430	12430	12430	12430	0
70	20240116	194200	500886880	12430	12430	12430	12430	0
71	20240116	194100	500886880	12430	12430	12430	12430	0
72	20240116	194000	500886880	12430	12430	12430	12430	0
73	20240116	193900	500886880	12430	12430	12430	12430	0
74	20240116	193800	500886880	12430	12430	12430	12430	0
75	20240116	193700	500886880	12430	12430	12430	12430	0
76	20240116	193600	500886880	12430	12430	12430	12430	0
77	20240116	193500	500886880	12430	12430	12430	12430	0
78	20240116	193400	500886880	12430	12430	12430	12430	0
79	20240116	193300	500886880	12430	12430	12430	12430	0
80	20240116	193200	500886880	12430	12430	12430	12430	0
81	20240116	193100	500886880	12430	12430	12430	12430	0
82	20240116	193000	500886880	12430	12430	12430	12430	0
83	20240116	192900	500886880	12430	12430	12430	12430	0
84	20240116	192800	500886880	12430	12430	12430	12430	0
85	20240116	192700	500886880	12430	12430	12430	12430	0
86	20240116	192600	500886880	12430	12430	12430	12430	0
87	20240116	192500	500886880	12430	12430	12430	12430	0
88	20240116	192400	500886880	12430	12430	12430	12430	0
89	20240116	192300	500886880	12430	12430	12430	12430	0
90	20240116	192200	500886880	12430	12430	12430	12430	0
91	20240116	192100	500886880	12430	12430	12430	12430	0
92	20240116	192000	500886880	12430	12430	12430	12430	875
93	20240116	191900	500886880	12430	12430	12430	12430	0
94	20240116	191800	500886880	12430	12430	12430	12430	0
95	20240116	191700	500886880	12430	12430	12430	12430	0
96	20240116	191600	500886880	12430	12430	12430	12430	0
97	20240116	191500	500886880	12430	12430	12430	12430	0
98	20240116	191400	500886880	12430	12430	12430	12430	0
99	20240116	191300	500886880	12430	12430	12430	12430	0
100	20240116	191200	500886880	12430	12430	12430	12430	0
101	20240116	191100	500886880	12430	12430	12430	12430	0
102	20240116	191000	500886880	12430	12430	12430	12430	0
103	20240116	190900	500886880	12430	12430	12430	12430	0
104	20240116	190800	500886880	12430	12430	12430	12430	0
105	20240116	190700	500886880	12430	12430	12430	12430	0
106	20240116	190600	500886880	12430	12430	12430	12430	0
107	20240116	190500	500886880	12430	12430	12430	12430	0
108	20240116	190400	500886880	12430	12430	12430	12430	0
109	20240116	190300	500886880	12430	12430	12430	12430	0
110	20240116	190200	500886880	12430	12430	12430	12430	0
111	20240116	190100	500886880	12430	12430	12430	12430	0
112	20240116	190000	500886880	12430	12430	12430	12430	0
113	20240116	185900	500886880	12430	12430	12430	12430	0
114	20240116	185800	500886880	12430	12430	12430	12430	0
115	20240116	185700	500886880	12430	12430	12430	12430	0
116	20240116	185600	500886880	12430	12430	12430	12430	0
117	20240116	185500	500886880	12430	12430	12430	12430	0
118	20240116	185400	500886880	12430	12430	12430	12430	0
119	20240116	185300	500886880	12430	12430	12430	12430	0
120	20240116	185200	500886880	12430	12430	12430	12430	0
121	20240116	185100	500886880	12430	12430	12430	12430	0
122	20240116	185000	500886880	12430	12430	12430	12430	875
123	20240116	184900	500886880	12430	12430	12430	12430	0
124	20240116	184800	500886880	12430	12430	12430	12430	0
125	20240116	184700	500886880	12430	12430	12430	12430	0
126	20240116	184600	500886880	12430	12430	12430	12430	0
127	20240116	184500	500886880	12430	12430	12430	12430	0
128	20240116	184400	500886880	12430	12430	12430	12430	0
129	20240116	184300	500886880	12430	12430	12430	12430	0
130	20240116	184200	500886880	12430	12430	12430	12430	0
131	20240116	184100	500886880	12430	12430	12430	12430	0
132	20240116	184000	500886880	12430	12430	12430	12430	0
133	20240116	183900	500886880	12430	12430	12430	12430	0
134	20240116	183800	500886880	12430	12430	12430	12430	0
135	20240116	183700	500886880	12430	12430	12430	12430	0
136	20240116	183600	500886880	12430	12430	12430	12430	0
137	20240116	183500	500886880	12430	12430	12430	12430	0
138	20240116	183400	500886880	12430	12430	12430	12430	0
139	20240116	183300	500886880	12430	12430	12430	12430	0
140	20240116	183200	500886880	12430	12430	12430	12430	0
141	20240116	183100	500886880	12430	12430	12430	12430	0
142	20240116	183000	500886880	12430	12430	12430	12430	0
143	20240116	182900	500886880	12430	12430	12430	12430	0
144	20240116	182800	500886880	12430	12430	12430	12430	0
145	20240116	182700	500886880	12430	12430	12430	12430	0
146	20240116	182600	500886880	12430	12430	12430	12430	0
147	20240116	182500	500886880	12430	12430	12430	12430	0
148	20240116	182400	500886880	12430	12430	12430	12430	0
149	20240116	182300	500886880	12430	12430	12430	12430	0
150	20240116	182200	500886880	12430	12430	12430	12430	0
151	20240116	182100	500886880	12430	12430	12430	12430	0
152	20240116	182000	500886880	12430	12430	12430	12430	875
153	20240116	181900	500886880	12430	12430	12430	12430	0
154	20240116	181800	500886880	12430	12430	12430	12430	0
155	20240116	181700	500886880	12430	12430	12430	12430	0
156	20240116	181600	500886880	12430	12430	12430	12430	0
157	20240116	181500	500886880	12430	12430	12430	12430	0
158	20240116	181400	500886880	12430	12430	12430	12430	0
159	20240116	181300	500886880	12430	12430	12430	12430	0
160	20240116	181200	500886880	12430	12430	12430	12430	0
161	20240116	181100	500886880	12430	12430	12430	12430	0
162	20240116	181000	500886880	12430	12430	12430	12430	0
163	20240116	180900	500886880	12430	12430	12430	12430	0
164	20240116	180800	500886880	12430	12430	12430	12430	0
165	20240116	180700	500886880	12430	12430	12430	12430	0
166	20240116	180600	500886880	12430	12430	12430	12430	0
167	20240116	180500	500886880	12430	12430	12430	12430	0
168	20240116	180400	500886880	12430	12430	12430	12430	0
169	20240116	180300	500886880	12430	12430	12430	12430	0
170	20240116	180200	500886880	12430	12430	12430	12430	0
171	20240116	180100	500886880	12430	12430	12430	12430	0
172	20240116	180000	500886880	12430	12430	12430	12430	0
173	20240116	175900	500886880	12430	12430	12430	12430	0
174	20240116	175800	500886880	12430	12430	12430	12430	0
175	20240116	175700	500886880	12430	12430	12430	12430	0
176	20240116	175600	500886880	12430	12430	12430	12430	0
177	20240116	175500	500886880	12430	12430	12430	12430	0
178	20240116	175400	500886880	12430	12430	12430	12430	0
179	20240116	175300	500886880	12430	12430	12430	12430	0
180	20240116	175200	500886880	12430	12430	12430	12430	0
181	20240116	175100	500886880	12430	12430	12430	12430	0
182	20240116	175000	500886880	12430	12430	12430	12430	875
183	20240116	174900	500886880	12430	12430	12430	12430	0
184	20240116	174800	500886880	12430	12430	12430	12430	0
185	20240116	174700	500886880	12430	12430	12430	12430	0
186	20240116	174600	500886880	12430	12430	12430	12430	0
187	20240116	174500	500886880	12430	12430	12430	12430	0
188	20240116	174400	500886880	12430	12430	12430	12430	0
189	20240116	174300	500886880	12430	12430	12430	12430	0
190	20240116	174200	500886880	12430	12430	12430	12430	0
191	20240116	174100	500886880	12430	12430	12430	12430	0
192	20240116	174000	500886880	12430	12430	12430	12430	0
193	20240116	173900	500886880	12430	12430	12430	12430	0
194	20240116	173800	500886880	12430	12430	12430	12430	0
195	20240116	173700	500886880	12430	12430	12430	12430	0
196	20240116	173600	500886880	12430	12430	12430	12430	0
197	20240116	173500	500886880	12430	12430	12430	12430	0
198	20240116	173400	500886880	12430	12430	12430	12430	0
199	20240116	173300	500886880	12430	12430	12430	12430	0
200	20240116	173200	500886880	12430	12430	12430	12430	0
201	20240116	173100	500886880	12430	12430	12430	12430	0
202	20240116	173000	500886880	12430	12430	12430	12430	0
203	20240116	172900	500886880	12430	12430	12430	12430	0
204	20240116	172800	500886880	12430	12430	12430	12430	0
205	20240116	172700	500886880	12430	12430	12430	12430	0
206	20240116	172600	500886880	12430	12430	12430	12430	0
207	20240116	172500	500886880	12430	12430	12430	12430	0
208	20240116	172400	500886880	12430	12430	12430	12430	0
209	20240116	172300	500886880	12430	12430	12430	12430	0
210	20240116	172200	500886880	12430	12430	12430	12430	0
211	20240116	172100	500886880	12430	12430	12430	12430	0
212	20240116	172000	500886880	12430	12430	12430	12430	875
213	20240116	171900	500886880	12430	12430	12430	12430	0
214	20240116	171800	500886880	12430	12430	12430	12430	0
215	20240116	171700	500886880	12430	12430	12430	12430	0
216	20240116	171600	500886880	12430	12430	12430	12430	0
217	20240116	171500	500886880	12430	12430	12430	12430	0
218	20240116	171400	500886880	12430	12430	12430	12430	0
219	20240116	171300	500886880	12430	12430	12430	12430	0
220	20240116	171200	500886880	12430	12430	12430	12430	0
221	20240116	171100	500886880	12430	12430	12430	12430	0
222	20240116	171000	500886880	12430	12430	12430	12430	0
223	20240116	170900	500886880	12430	12430	12430	12430	0
224	20240116	170800	500886880	12430	12430	12430	12430	0
225	20240116	170700	500886880	12430	12430	12430	12430	0
226	20240116	170600	500886880	12430	12430	12430	12430	0
227	20240116	170500	500886880	12430	12430	12430	12430	0
228	20240116	170400	500886880	12430	12430	12430	12430	0
229	20240116	170300	500886880	12430	12430	12430	12430	0
230	20240116	170200	500886880	12430	12430	12430	12430	0
231	20240116	170100	500886880	12430	12430	12430	12430	0
232	20240116	170000	500886880	12430	12430	12430	12430	0
233	20240116	165900	500886880	12430	12430	12430	12430	0
234	20240116	165800	500886880	12430	12430	12430	12430	0
235	20240116	165700	500886880	12430	12430	12430	12430	0
236	20240116	165600	500886880	12430	12430	12430	12430	0
237	20240116	165500	500886880	12430	12430	12430	12430	0
238	20240116	165400	500886880	12430	12430	12430	12430	0
239	20240116	165300	500886880	12430	12430	12430	12430	0
240	20240116	165200	500886880	12430	12430	12430	12430	0
241	20240116	165100	500886880	12430	12430	12430	12430	0
242	20240116	165000	500886880	12430	12430	12430	12430	875
243	20240116	164900	500886880	12430	12430	12430	12430	0
244	20240116	164800	500886880	12430	12430	12430	12430	0
245	20240116	164700	500886880	12430	12430	12430	12430	0
246	20240116	164600	500886880	12430	12430	12430	12430	0
247	20240116	164500	500886880	12430	12430	12430	12430	0
248	20240116	164400	500886880	12430	12430	12430	12430	0
249	20240116	164300	500886880	12430	12430	12430	12430	0
250	20240116	164200	500886880	12430	12430	12430	12430	0
251	20240116	164100	500886880	12430	12430	12430	12430	0
252	20240116	164000	500886880	12430	12430	12430	12430	0
253	20240116	163900	500886880	12430	12430	12430	12430	0
254	20240116	163800	500886880	12430	12430	12430	12430	0
255	20240116	163700	500886880	12430	12430	12430	12430	0
256	20240116	163600	500886880	12430	12430	12430	12430	0
257	20240116	163500	500886880	12430	12430	12430	12430	0
258	20240116	163400	500886880	12430	12430	12430	12430	0
259	20240116	163300	500886880	12430	12430	12430	12430	0
260	20240116	163200	500886880	12430	12430	12430	12430	0
261	20240116	163100	500886880	12430	12430	12430	12430	0
262	20240116	163000	500886880	12430	12430	12430	12430	0
263	20240116	162900	500886880	12430	12430	12430	12430	0
264	20240116	162800	500886880	12430	12430	12430	12430	0
265	20240116	162700	500886880	12430	12430	12430	12430	0
266	20240116	162600	500886880	12430	12430	12430	12430	0
267	20240116	162500	500886880	12430	12430	12430	12430	0
268	20240116	162400	500886880	12430	12430	12430	12430	0
269	20240116	162300	500886880	12430	12430	12430	12430	0
270	20240116	162200	500886880	12430	12430	12430	12430	0
271	20240116	162100	500886880	12430	12430	12430	12430	0
272	20240116	162000	500886880	12430	12430	12430	12430	875
273	20240116	161900	500886880	12430	12430	12430	12430	0
274	20240116	161800	500886880	12430	12430	12430	12430	0
275	20240116	161700	500886880	12430	12430	12430	12430	0
276	20240116	161600	500886880	12430	12430	12430	12430	0
277	20240116	161500	500886880	12430	12430	12430	12430	0
278	20240116	161400	500886880	12430	12430	12430	12430	0
279	20240116	161300	500886880	12430	12430	12430	12430	0
280	20240116	161200	500886880	12430	12430	12430	12430	0
281	20240116	161100	500886880	12430	12430	12430	12430	0
282	20240116	161000	500886880	12430	12430	12430	12430	0
283	20240116	160900	500886880	12430	12430	12430	12430	0
284	20240116	160800	500886880	12430	12430	12430	12430	0
285	20240116	160700	500886880	12430	12430	12430	12430	0
286	20240116	160600	500886880	12430	12430	12430	12430	0
287	20240116	160500	500886880	12430	12430	12430	12430	0
288	20240116	160400	500886880	12430	12430	12430	12430	0
289	20240116	160300	500886880	12430	12430	12430	12430	0
290	20240116	160200	500886880	12430	12430	12430	12430	0
291	20240116	160100	500886880	12430	12430	12430	12430	0
292	20240116	160000	500886880	12430	12430	12430	12430	0
293	20240116	155900	500886880	12430	12430	12430	12430	0
294	20240116	155800	500886880	12430	12430	12430	12430	0
295	20240116	155700	500886880	12430	12430	12430	12430	0
296	20240116	155600	500886880	12430	12430	12430	12430	0
297	20240116	155500	500886880	12430	12430	12430	12430	0
298	20240116	155400	500886880	12430	12430	12430	12430	0
299	20240116	155300	500886880	12430	12430	12430	12430	0
300	20240116	155200	500886880	12430	12430	12430	12430	0
301	20240116	155100	500886880	12430	12430	12430	12430	0
302	20240116	155000	500886880	12430	12430	12430	12430	875
303	20240116	154900	500886880	12430	12430	12430	12430	0
304	20240116	154800	500886880	12430	12430	12430	12430	0
305	20240116	154700	500886880	12430	12430	12430	12430	0
306	20240116	154600	500886880	12430	12430	12430	12430	0
307	20240116	154500	500886880	12430	12430	12430	12430	0
308	20240116	154400	500886880	12430	12430	12430	12430	0
309	20240116	154300	500886880	12430	12430	12430	12430	0
310	20240116	154200	500886880	12430	12430	12430	12430	0
311	20240116	154100	500886880	12430	12430	12430	12430	0
312	20240116	154000	500886880	12430	12430	12430	12430	0
313	20240116	153900	500886880	12430	12430	12430	12430	0
314	20240116	153800	500886880	12430	12430	12430	12430	0
315	20240116	153700	500886880	12430	12430	12430	12430	0
316	20240116	153600	500886880	12430	12430	12430	12430	0
317	20240116	153500	500886880	12430	12430	12430	12430	0
318	20240116	153400	500886880	12430	12430	12430	12430	0
319	20240116	153300	500886880	12430	12430	12430	12430	0
320	20240116	153200	500886880	12430	12430	12430	12430	0
321	20240116	153100	500886880	12430	12430	12430	12430	0
322	20240116	153000	500886880	12430	12430	12430	12430	875
323	20240116	152900	490010630	12430	12430	12430	12430	0
324	20240116	152800	490010630	12430	12430	12430	12430	0
325	20240116	152700	490010630	12430	12430	12430	12430	0
326	20240116	152600	490010630	12430	12430	12430	12430	0
327	20240116	152500	490010630	12430	12430	12430	12430	0
328	20240116	152400	490010630	12430	12430	12430	12430	0
329	20240116	152300	490010630	12430	12430	12430	12430	0
330	20240116	152200	490010630	12430	12430	12430	12430	0
331	20240116	152100	490010630	12430	12430	12430	12430	0
332	20240116	152000	490010630	12430	12430	12430	12430	0
333	20240116	151900	490010630	12430	12480	12500	12430	500
334	20240116	151800	483766020	12440	12460	12460	12440	4
335	20240116	151700	483716200	12460	12460	12460	12460	0
336	20240116	151600	483716200	12460	12450	12460	12450	2
337	20240116	151500	483691290	12450	12450	12450	12450	1
338	20240116	151400	483678840	12450	12430	12450	12420	8
339	20240116	151300	483579370	12420	12420	12420	12420	132
340	20240116	151200	481939930	12410	12410	12410	12410	2
341	20240116	151100	481915110	12390	12390	12390	12390	334
342	20240116	151000	477776850	12390	12390	12390	12390	14
343	20240116	150900	477603390	12390	12390	12390	12390	12
344	20240116	150800	477454710	12380	12380	12390	12380	162
345	20240116	150700	475449140	12360	12370	12380	12360	781
346	20240116	150600	465783350	12360	12380	12380	12360	426
347	20240116	150500	460511140	12380	12400	12400	12380	157
348	20240116	150400	458566370	12400	12400	12400	12400	0
349	20240116	150300	458566370	12400	12410	12410	12400	1609
350	20240116	150200	438614760	12400	12400	12400	12400	0
351	20240116	150100	438614760	12400	12400	12400	12400	0
352	20240116	150000	438614760	12400	12400	12400	12400	0
353	20240116	145900	438614760	12400	12400	12400	12400	138
354	20240116	145800	436903560	12400	12410	12410	12400	1388
355	20240116	145700	419692010	12410	12420	12420	12410	622
356	20240116	145600	411969270	12420	12420	12420	12420	0
357	20240116	145500	411969270	12420	12420	12420	12420	300
358	20240116	145400	408243270	12430	12430	12430	12430	80
359	20240116	145300	407248870	12420	12420	12420	12420	183
360	20240116	145200	404976010	12410	12420	12420	12410	157
361	20240116	145100	403027380	12420	12420	12420	12420	0
362	20240116	145000	403027380	12420	12430	12430	12420	623
363	20240116	144900	395289200	12430	12480	12480	12430	201
364	20240116	144800	392790720	12490	12490	12490	12490	0
365	20240116	144700	392790720	12490	12490	12490	12490	3
366	20240116	144600	392753250	12450	12450	12450	12450	0
367	20240116	144500	392753250	12450	12450	12450	12450	0
368	20240116	144400	392753250	12450	12450	12450	12450	0
369	20240116	144300	392753250	12450	12450	12450	12450	325
370	20240116	144200	388707000	12450	12450	12450	12450	0
371	20240116	144100	388707000	12450	12460	12460	12450	2
372	20240116	144000	388682090	12450	12450	12450	12450	180
373	20240116	143900	386441090	12410	12410	12410	12410	1
374	20240116	143800	386428680	12410	12410	12410	12410	219
375	20240116	143700	383710890	12410	12410	12410	12410	10
376	20240116	143600	383586790	12410	12450	12450	12410	36
377	20240116	143500	383139230	12410	12400	12410	12400	47
378	20240116	143400	382556060	12410	12420	12420	12410	380
379	20240116	143300	377839650	12430	12440	12440	12430	1288
380	20240116	143200	361819960	12440	12450	12450	12440	281
381	20240116	143100	358324110	12450	12450	12450	12450	43
382	20240116	143000	357788760	12450	12450	12460	12450	126
383	20240116	142900	356219760	12460	12540	12540	12460	1544
384	20240116	142800	336915030	12550	12550	12550	12550	0
385	20240116	142700	336915030	12550	12550	12550	12550	0
386	20240116	142600	336915030	12550	12540	12550	12540	10
387	20240116	142500	336789600	12550	12550	12550	12550	0
388	20240116	142400	336789600	12550	12550	12550	12550	1
389	20240116	142300	336777050	12550	12550	12550	12550	42
390	20240116	142200	336249950	12560	12560	12560	12560	0
391	20240116	142100	336249950	12560	12560	12560	12560	1
392	20240116	142000	336237390	12550	12550	12550	12550	0
393	20240116	141900	336237390	12550	12550	12550	12550	0
394	20240116	141800	336237390	12550	12550	12550	12550	3
395	20240116	141700	336199740	12550	12550	12550	12550	0
396	20240116	141600	336199740	12550	12550	12550	12550	1
397	20240116	141500	336187190	12580	12580	12580	12580	0
398	20240116	141400	336187190	12580	12580	12580	12580	0
399	20240116	141300	336187190	12580	12580	12580	12580	190
400	20240116	141200	333796990	12580	12580	12580	12580	0
401	20240116	141100	333796990	12580	12580	12580	12580	0
402	20240116	141000	333796990	12580	12580	12580	12580	0
403	20240116	140900	333796990	12580	12580	12580	12580	50
404	20240116	140800	333167990	12580	12580	12580	12580	1
405	20240116	140700	333155410	12550	12550	12550	12550	0
406	20240116	140600	333155410	12550	12550	12550	12550	1
407	20240116	140500	333142860	12580	12550	12580	12550	306
408	20240116	140400	329296560	12580	12580	12580	12580	730
409	20240116	140300	320113160	12560	12560	12560	12560	35
410	20240116	140200	319673560	12560	12560	12560	12560	0
411	20240116	140100	319673560	12560	12560	12560	12560	0
412	20240116	140000	319673560	12560	12580	12580	12510	152
413	20240116	135900	317768990	12580	12580	12580	12580	250
414	20240116	135800	314623990	12520	12520	12520	12520	3
415	20240116	135700	314586430	12510	12510	12510	12510	1
416	20240116	135600	314573920	12580	12580	12580	12580	40
417	20240116	135500	314070720	12540	12540	12540	12540	210
418	20240116	135400	311437320	12540	12550	12550	12540	181
419	20240116	135300	309167540	12540	12540	12540	12540	0
420	20240116	135200	309167540	12540	12540	12540	12540	26
421	20240116	135100	308841500	12550	12550	12550	12550	51
422	20240116	135000	308201450	12540	12540	12540	12540	31
423	20240116	134900	307812710	12520	12540	12540	12500	187
424	20240116	134800	305469710	12540	12530	12540	12530	43
425	20240116	134700	304930520	12530	12530	12530	12530	0
426	20240116	134600	304930520	12530	12530	12530	12530	0
427	20240116	134500	304930520	12530	12510	12530	12500	1216
428	20240116	134400	289728530	12520	12530	12530	12520	167
429	20240116	134300	287636500	12530	12530	12530	12530	93
430	20240116	134200	286471210	12540	12540	12540	12540	0
431	20240116	134100	286471210	12540	12540	12540	12540	52
432	20240116	134000	285819130	12540	12540	12540	12540	0
433	20240116	133900	285819130	12540	12540	12540	12540	0
434	20240116	133800	285819130	12540	12540	12540	12540	0
435	20240116	133700	285819130	12540	12540	12540	12540	3
436	20240116	133600	285781510	12540	12540	12540	12540	20
437	20240116	133500	285530710	12540	12540	12540	12540	0
438	20240116	133400	285530710	12540	12540	12540	12540	0
439	20240116	133300	285530710	12540	12540	12540	12540	21
440	20240116	133200	285267370	12540	12540	12540	12540	0
441	20240116	133100	285267370	12540	12540	12540	12540	12
442	20240116	133000	285116890	12540	12540	12540	12540	1
443	20240116	132900	285104350	12550	12560	12560	12550	7
444	20240116	132800	285016490	12560	12560	12560	12560	1
445	20240116	132700	285003930	12540	12550	12550	12540	45
446	20240116	132600	284439610	12570	12570	12570	12570	0
447	20240116	132500	284439610	12570	12570	12570	12570	0
448	20240116	132400	284439610	12570	12570	12570	12570	0
449	20240116	132300	284439610	12570	12570	12570	12570	0
450	20240116	132200	284439610	12570	12570	12570	12570	0
451	20240116	132100	284439610	12570	12570	12570	12570	50
452	20240116	132000	283811110	12570	12570	12570	12570	0
453	20240116	131900	283811110	12570	12570	12570	12570	0
454	20240116	131800	283811110	12570	12550	12570	12540	24
455	20240116	131700	283509510	12550	12550	12550	12550	1
456	20240116	131600	283496960	12550	12550	12550	12550	0
457	20240116	131500	283496960	12550	12550	12550	12550	0
458	20240116	131400	283496960	12550	12550	12550	12550	1
459	20240116	131300	283484410	12550	12550	12550	12550	0
460	20240116	131200	283484410	12550	12550	12550	12550	1
461	20240116	131100	283471860	12550	12550	12550	12550	0
462	20240116	131000	283471860	12550	12550	12550	12550	0
463	20240116	130900	283471860	12550	12550	12550	12550	0
464	20240116	130800	283471860	12550	12550	12550	12550	0
465	20240116	130700	283471860	12550	12580	12610	12550	46
466	20240116	130600	282892450	12590	12590	12590	12590	19
467	20240116	130500	282653240	12590	12590	12590	12590	0
468	20240116	130400	282653240	12590	12590	12590	12590	0
469	20240116	130300	282653240	12590	12590	12590	12590	0
470	20240116	130200	282653240	12590	12590	12590	12590	0
471	20240116	130100	282653240	12590	12590	12590	12590	0
472	20240116	130000	282653240	12590	12590	12590	12590	1000
473	20240116	125900	270063240	12600	12590	12600	12590	34
474	20240116	125800	269634870	12590	12590	12590	12590	0
475	20240116	125700	269634870	12590	12590	12590	12590	20
476	20240116	125600	269383070	12590	12590	12590	12590	3
477	20240116	125500	269345300	12590	12590	12590	12510	487
478	20240116	125400	263250370	12560	12560	12560	12560	0
479	20240116	125300	263250370	12560	12570	12570	12530	762
480	20240116	125200	253690170	12570	12570	12570	12570	0
481	20240116	125100	253690170	12570	12570	12570	12570	100
482	20240116	125000	252433170	12570	12570	12570	12570	116
483	20240116	124900	250975050	12570	12570	12570	12570	0
484	20240116	124800	250975050	12570	12570	12570	12570	0
485	20240116	124700	250975050	12570	12590	12590	12570	100
486	20240116	124600	249717790	12590	12590	12590	12590	0
487	20240116	124500	249717790	12590	12590	12590	12590	0
488	20240116	124400	249717790	12590	12590	12590	12590	0
489	20240116	124300	249717790	12590	12590	12590	12590	0
490	20240116	124200	249717790	12590	12590	12590	12590	0
491	20240116	124100	249717790	12590	12590	12590	12590	200
492	20240116	124000	247199790	12590	12590	12590	12590	0
493	20240116	123900	247199790	12590	12590	12590	12590	2
494	20240116	123800	247174610	12590	12590	12590	12590	0
495	20240116	123700	247174610	12590	12590	12590	12590	10
496	20240116	123600	247048710	12590	12590	12590	12590	0
497	20240116	123500	247048710	12590	12590	12590	12590	0
498	20240116	123400	247048710	12590	12590	12590	12590	0
499	20240116	123300	247048710	12590	12590	12590	12590	0
500	20240116	123200	247048710	12590	12590	12590	12590	1
501	20240116	123100	247036120	12550	12580	12580	12550	16
502	20240116	123000	246835260	12550	12550	12550	12550	0
503	20240116	122900	246835260	12550	12570	12570	12550	144
504	20240116	122800	245027600	12590	12590	12590	12590	0
505	20240116	122700	245027600	12590	12590	12590	12590	0
506	20240116	122600	245027600	12590	12590	12590	12590	0
507	20240116	122500	245027600	12590	12590	12590	12590	8
508	20240116	122400	244926880	12570	12570	12570	12570	1
509	20240116	122300	244914310	12590	12620	12620	12590	348
510	20240116	122200	240531140	12630	12630	12630	12630	0
511	20240116	122100	240531140	12630	12630	12630	12630	0
512	20240116	122000	240531140	12630	12630	12630	12630	3
513	20240116	121900	240493250	12630	12640	12640	12630	92
514	20240116	121800	239331230	12640	12630	12640	12630	12
515	20240116	121700	239179660	12630	12630	12630	12630	0
516	20240116	121600	239179660	12630	12630	12630	12630	0
517	20240116	121500	239179660	12630	12630	12630	12630	0
518	20240116	121400	239179660	12630	12630	12630	12630	0
519	20240116	121300	239179660	12630	12630	12630	12630	1
520	20240116	121200	239167030	12640	12640	12640	12640	0
521	20240116	121100	239167030	12640	12640	12640	12640	0
522	20240116	121000	239167030	12640	12640	12640	12640	0
523	20240116	120900	239167030	12640	12620	12640	12620	28
524	20240116	120800	238813510	12620	12620	12620	12620	0
525	20240116	120700	238813510	12620	12620	12620	12620	1
526	20240116	120600	238800890	12680	12680	12680	12680	0
527	20240116	120500	238800890	12680	12680	12680	12680	0
528	20240116	120400	238800890	12680	12680	12680	12680	0
529	20240116	120300	238800890	12680	12680	12680	12680	0
530	20240116	120200	238800890	12680	12680	12680	12680	0
531	20240116	120100	238800890	12680	12680	12680	12680	10
532	20240116	120000	238674090	12700	12700	12700	12700	0
533	20240116	115900	238674090	12700	12700	12700	12700	0
534	20240116	115800	238674090	12700	12700	12700	12700	0
535	20240116	115700	238674090	12700	12700	12700	12700	0
536	20240116	115600	238674090	12700	12620	12700	12620	20
537	20240116	115500	238420690	12600	12600	12600	12600	0
538	20240116	115400	238420690	12600	12600	12600	12600	0
539	20240116	115300	238420690	12600	12600	12600	12600	0
540	20240116	115200	238420690	12600	12600	12600	12600	0
541	20240116	115100	238420690	12600	12600	12600	12600	0
542	20240116	115000	238420690	12600	12600	12600	12600	0
543	20240116	114900	238420690	12600	12600	12600	12600	0
544	20240116	114800	238420690	12600	12600	12600	12600	0
545	20240116	114700	238420690	12600	12600	12600	12600	0
546	20240116	114600	238420690	12600	12600	12600	12600	81
547	20240116	114500	237400090	12600	12600	12600	12600	86
548	20240116	114400	236316490	12610	12610	12610	12610	0
549	20240116	114300	236316490	12610	12610	12610	12610	369
550	20240116	114200	231663400	12610	12610	12610	12610	1
551	20240116	114100	231650790	12660	12660	12660	12660	0
552	20240116	114000	231650790	12660	12660	12660	12660	0
553	20240116	113900	231650790	12660	12660	12660	12660	1
554	20240116	113800	231638130	12620	12620	12620	12620	0
555	20240116	113700	231638130	12620	12620	12620	12620	0
556	20240116	113600	231638130	12620	12640	12640	12620	27
557	20240116	113500	231297370	12620	12620	12620	12620	20
558	20240116	113400	231044970	12620	12620	12620	12620	0
559	20240116	113300	231044970	12620	12620	12620	12620	49
560	20240116	113200	230426590	12620	12620	12620	12620	0
561	20240116	113100	230426590	12620	12620	12620	12620	0
562	20240116	113000	230426590	12620	12620	12620	12620	0
563	20240116	112900	230426590	12620	12630	12630	12620	51
564	20240116	112800	229782480	12630	12630	12630	12630	4
565	20240116	112700	229731960	12630	12630	12630	12630	1
566	20240116	112600	229719330	12630	12630	12630	12630	4
567	20240116	112500	229668810	12630	12630	12630	12630	0
568	20240116	112400	229668810	12630	12630	12630	12630	0
569	20240116	112300	229668810	12630	12630	12710	12630	234
570	20240116	112200	226713310	12750	12750	12750	12750	0
571	20240116	112100	226713310	12750	12640	12750	12640	100
572	20240116	112000	225442120	12630	12630	12630	12630	0
573	20240116	111900	225442120	12630	12630	12630	12630	0
574	20240116	111800	225442120	12630	12630	12630	12630	0
575	20240116	111700	225442120	12630	12630	12630	12630	0
576	20240116	111600	225442120	12630	12630	12630	12630	1
577	20240116	111500	225429490	12620	12620	12620	12620	0
578	20240116	111400	225429490	12620	12620	12620	12620	10
579	20240116	111300	225303290	12620	12640	12640	12620	290
580	20240116	111200	221639360	12680	12680	12680	12680	0
581	20240116	111100	221639360	12680	12680	12680	12680	1
582	20240116	111000	221626680	12640	12640	12640	12640	0
583	20240116	110900	221626680	12640	12640	12640	12640	1
584	20240116	110800	221614040	12640	12640	12640	12640	0
585	20240116	110700	221614040	12640	12640	12640	12640	2
586	20240116	110600	221588760	12640	12640	12640	12640	0
587	20240116	110500	221588760	12640	12640	12640	12640	0
588	20240116	110400	221588760	12640	12640	12640	12640	1
589	20240116	110300	221576120	12630	12630	12630	12630	5
590	20240116	110200	221512970	12630	12630	12630	12630	0
591	20240116	110100	221512970	12630	12630	12630	12630	0
592	20240116	110000	221512970	12630	12680	12700	12630	220
593	20240116	105900	218733000	12740	12740	12740	12740	0
594	20240116	105800	218733000	12740	12590	12740	12590	219
595	20240116	105700	215963330	12590	12590	12590	12590	0
596	20240116	105600	215963330	12590	12590	12590	12590	0
597	20240116	105500	215963330	12590	12590	12590	12590	0
598	20240116	105400	215963330	12590	12590	12590	12590	0
599	20240116	105300	215963330	12590	12590	12590	12590	71
600	20240116	105200	215069440	12590	12590	12590	12590	20
601	20240116	105100	214817640	12590	12590	12590	12590	0
602	20240116	105000	214817640	12590	12590	12590	12590	0
603	20240116	104900	214817640	12590	12590	12590	12590	1041
604	20240116	104800	201711450	12590	12590	12590	12590	60
605	20240116	104700	200956050	12550	12550	12550	12550	1
606	20240116	104600	200943500	12590	12590	12590	12590	129
607	20240116	104500	199319390	12590	12590	12590	12590	120
608	20240116	104400	197808590	12590	12590	12590	12590	5
609	20240116	104300	197745640	12590	12580	12590	12580	103
610	20240116	104200	196448940	12590	12590	12590	12590	0
611	20240116	104100	196448940	12590	12590	12590	12590	25
612	20240116	104000	196134190	12590	12580	12590	12580	360
613	20240116	103900	191602990	12590	12590	12590	12590	0
614	20240116	103800	191602990	12590	12590	12590	12590	0
615	20240116	103700	191602990	12590	12590	12590	12590	0
616	20240116	103600	191602990	12590	12590	12590	12590	31
617	20240116	103500	191212700	12590	12590	12590	12590	0
618	20240116	103400	191212700	12590	12580	12590	12580	108
619	20240116	103300	189853760	12580	12580	12580	12580	10
620	20240116	103200	189727960	12580	12580	12580	12580	0
621	20240116	103100	189727960	12580	12580	12580	12580	80
622	20240116	103000	188721560	12550	12550	12550	12550	3
623	20240116	102900	188683910	12550	12550	12550	12550	15
624	20240116	102800	188495660	12530	12530	12530	12530	0
625	20240116	102700	188495660	12530	12530	12530	12530	0
626	20240116	102600	188495660	12530	12530	12530	12530	1
627	20240116	102500	188483130	12530	12520	12530	12510	166
628	20240116	102400	186404620	12530	12530	12530	12530	50
629	20240116	102300	185778120	12530	12530	12530	12530	11
630	20240116	102200	185640290	12550	12550	12550	12550	3
631	20240116	102100	185602640	12550	12550	12550	12550	0
632	20240116	102000	185602640	12550	12520	12550	12510	43
633	20240116	101900	185064570	12510	12520	12520	12510	227
634	20240116	101800	182222780	12520	12520	12520	12520	0
635	20240116	101700	182222780	12520	12540	12540	12520	52
636	20240116	101600	181571610	12550	12550	12550	12550	3
637	20240116	101500	181533960	12560	12560	12560	12560	1
638	20240116	101400	181521400	12560	12580	12580	12560	201
639	20240116	101300	178992840	12580	12580	12580	12580	2
640	20240116	101200	178967680	12590	12590	12590	12590	0
641	20240116	101100	178967680	12590	12590	12590	12590	0
642	20240116	101000	178967680	12590	12590	12590	12590	3
643	20240116	100900	178929910	12590	12590	12590	12590	0
644	20240116	100800	178929910	12590	12590	12590	12590	0
645	20240116	100700	178929910	12590	12590	12590	12590	2
646	20240116	100600	178904730	12590	12500	12590	12500	555
647	20240116	100500	171938430	12500	12550	12550	12500	2030
648	20240116	100400	146545510	12610	12610	12610	12610	25
649	20240116	100300	146230260	12610	12610	12610	12610	0
650	20240116	100200	146230260	12610	12610	12610	12610	10
651	20240116	100100	146104160	12610	12610	12610	12610	0
652	20240116	100000	146104160	12610	12600	12610	12600	42
653	20240116	095900	145574740	12540	12530	12540	12530	81
654	20240116	095800	144559800	12530	12530	12530	12530	205
655	20240116	095700	141991150	12520	12600	12600	12520	747
656	20240116	095600	132607130	12600	12600	12600	12600	60
657	20240116	095500	131851130	12620	12620	12620	12620	0
658	20240116	095400	131851130	12620	12620	12620	12620	2
659	20240116	095300	131825890	12600	12610	12610	12600	1543
660	20240116	095200	112383580	12620	12620	12620	12620	55
661	20240116	095100	111689480	12620	12630	12630	12620	163
662	20240116	095000	109631450	12630	12630	12630	12630	11
663	20240116	094900	109492520	12630	12660	12660	12630	36
664	20240116	094800	109037480	12660	12660	12660	12660	0
665	20240116	094700	109037480	12660	12660	12660	12660	0
666	20240116	094600	109037480	12660	12660	12660	12660	0
667	20240116	094500	109037480	12660	12670	12670	12660	203
668	20240116	094400	106466490	12670	12670	12670	12670	0
669	20240116	094300	106466490	12670	12670	12670	12670	50
670	20240116	094200	105832990	12680	12680	12690	12680	100
671	20240116	094100	104564940	12680	12740	12740	12680	44
672	20240116	094000	104006740	12700	12700	12700	12700	0
673	20240116	093900	104006740	12700	12740	12740	12700	40
674	20240116	093800	103497940	12690	12690	12750	12690	123
675	20240116	093700	101935750	12690	12690	12690	12690	10
676	20240116	093600	101808850	12690	12750	12750	12690	353
677	20240116	093500	97329100	12750	12750	12750	12750	1
678	20240116	093400	97316350	12710	12720	12720	12710	168
679	20240116	093300	95180990	12760	12750	12760	12750	26
680	20240116	093200	94849240	12760	12760	12760	12760	21
681	20240116	093100	94581280	12760	12760	12760	12760	1
682	20240116	093000	94568520	12730	12730	12730	12720	123
683	20240116	092900	93003070	12730	12730	12730	12730	5
684	20240116	092800	92939420	12760	12760	12760	12760	230
685	20240116	092700	90004620	12760	12760	12770	12760	42
686	20240116	092600	89468650	12760	12760	12760	12760	1
687	20240116	092500	89455890	12870	12870	12870	12870	20
688	20240116	092400	89198490	12900	12750	12900	12750	374
689	20240116	092300	84402880	12760	12760	12760	12760	1
690	20240116	092200	84390120	12760	12760	12760	12760	5
691	20240116	092100	84326320	12760	12760	12760	12760	49
692	20240116	092000	83701080	12760	12760	12760	12760	1
693	20240116	091900	83688320	12770	12760	12770	12760	5
694	20240116	091800	83624500	12750	12740	12750	12740	7
695	20240116	091700	83535270	12700	12780	12800	12690	886
696	20240116	091600	72267120	12780	12710	12780	12690	1374
697	20240116	091500	54769440	12750	12750	12770	12740	734
698	20240116	091400	45409220	12750	12740	12750	12740	45
699	20240116	091300	44835680	12750	12730	12750	12730	687
700	20240116	091200	36081950	12730	12730	12730	12730	1
701	20240116	091100	36069220	12740	12740	12740	12740	1
702	20240116	091000	36056480	12740	12730	12740	12730	105
703	20240116	090900	34718790	12740	12740	12740	12740	0
704	20240116	090800	34718790	12740	12740	12740	12740	0
705	20240116	090700	34718790	12740	12740	12740	12740	0
706	20240116	090600	34718790	12740	12730	12740	12650	54
707	20240116	090500	34035520	12740	12730	12740	12730	209
708	20240116	090400	31373870	12630	12750	12750	12630	805
709	20240116	090300	21204620	12740	12770	12770	12740	320
710	20240116	090200	17122990	12770	12770	12770	12760	167
711	20240116	090100	14990500	12770	12630	12770	12630	979
712	20240116	090000	2495000	12620	12600	12620	12600	198