KissMeData/417840/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	213300	742002340	12970	12970	12970	12970	560
3	20240115	213200	742002340	12970	12970	12970	12970	0
4	20240115	213100	742002340	12970	12970	12970	12970	0
5	20240115	213000	742002340	12970	12970	12970	12970	0
6	20240115	212900	742002340	12970	12970	12970	12970	0
7	20240115	212800	742002340	12970	12970	12970	12970	0
8	20240115	212700	742002340	12970	12970	12970	12970	0
9	20240115	212600	742002340	12970	12970	12970	12970	0
10	20240115	212500	742002340	12970	12970	12970	12970	0
11	20240115	212400	742002340	12970	12970	12970	12970	0
12	20240115	212300	742002340	12970	12970	12970	12970	0
13	20240115	212200	742002340	12970	12970	12970	12970	0
14	20240115	212100	742002340	12970	12970	12970	12970	0
15	20240115	212000	742002340	12970	12970	12970	12970	0
16	20240115	211900	742002340	12970	12970	12970	12970	0
17	20240115	211800	742002340	12970	12970	12970	12970	0
18	20240115	211700	742002340	12970	12970	12970	12970	0
19	20240115	211600	742002340	12970	12970	12970	12970	0
20	20240115	211500	742002340	12970	12970	12970	12970	0
21	20240115	211400	742002340	12970	12970	12970	12970	0
22	20240115	211300	742002340	12970	12970	12970	12970	0
23	20240115	211200	742002340	12970	12970	12970	12970	0
24	20240115	211100	742002340	12970	12970	12970	12970	0
25	20240115	211000	742002340	12970	12970	12970	12970	0
26	20240115	210900	742002340	12970	12970	12970	12970	0
27	20240115	210800	742002340	12970	12970	12970	12970	0
28	20240115	210700	742002340	12970	12970	12970	12970	0
29	20240115	210600	742002340	12970	12970	12970	12970	0
30	20240115	210500	742002340	12970	12970	12970	12970	0
31	20240115	210400	742002340	12970	12970	12970	12970	0
32	20240115	210300	742002340	12970	12970	12970	12970	560
33	20240115	210200	742002340	12970	12970	12970	12970	0
34	20240115	210100	742002340	12970	12970	12970	12970	0
35	20240115	210000	742002340	12970	12970	12970	12970	0
36	20240115	205900	742002340	12970	12970	12970	12970	0
37	20240115	205800	742002340	12970	12970	12970	12970	0
38	20240115	205700	742002340	12970	12970	12970	12970	0
39	20240115	205600	742002340	12970	12970	12970	12970	0
40	20240115	205500	742002340	12970	12970	12970	12970	0
41	20240115	205400	742002340	12970	12970	12970	12970	0
42	20240115	205300	742002340	12970	12970	12970	12970	0
43	20240115	205200	742002340	12970	12970	12970	12970	0
44	20240115	205100	742002340	12970	12970	12970	12970	0
45	20240115	205000	742002340	12970	12970	12970	12970	0
46	20240115	204900	742002340	12970	12970	12970	12970	0
47	20240115	204800	742002340	12970	12970	12970	12970	0
48	20240115	204700	742002340	12970	12970	12970	12970	0
49	20240115	204600	742002340	12970	12970	12970	12970	0
50	20240115	204500	742002340	12970	12970	12970	12970	0
51	20240115	204400	742002340	12970	12970	12970	12970	0
52	20240115	204300	742002340	12970	12970	12970	12970	0
53	20240115	204200	742002340	12970	12970	12970	12970	0
54	20240115	204100	742002340	12970	12970	12970	12970	0
55	20240115	204000	742002340	12970	12970	12970	12970	0
56	20240115	203900	742002340	12970	12970	12970	12970	0
57	20240115	203800	742002340	12970	12970	12970	12970	0
58	20240115	203700	742002340	12970	12970	12970	12970	0
59	20240115	203600	742002340	12970	12970	12970	12970	0
60	20240115	203500	742002340	12970	12970	12970	12970	0
61	20240115	203400	742002340	12970	12970	12970	12970	0
62	20240115	203300	742002340	12970	12970	12970	12970	560
63	20240115	203200	742002340	12970	12970	12970	12970	0
64	20240115	203100	742002340	12970	12970	12970	12970	0
65	20240115	203000	742002340	12970	12970	12970	12970	0
66	20240115	202900	742002340	12970	12970	12970	12970	0
67	20240115	202800	742002340	12970	12970	12970	12970	0
68	20240115	202700	742002340	12970	12970	12970	12970	0
69	20240115	202600	742002340	12970	12970	12970	12970	0
70	20240115	202500	742002340	12970	12970	12970	12970	0
71	20240115	202400	742002340	12970	12970	12970	12970	0
72	20240115	202300	742002340	12970	12970	12970	12970	0
73	20240115	202200	742002340	12970	12970	12970	12970	0
74	20240115	202100	742002340	12970	12970	12970	12970	0
75	20240115	202000	742002340	12970	12970	12970	12970	0
76	20240115	201900	742002340	12970	12970	12970	12970	0
77	20240115	201800	742002340	12970	12970	12970	12970	0
78	20240115	201700	742002340	12970	12970	12970	12970	0
79	20240115	201600	742002340	12970	12970	12970	12970	0
80	20240115	201500	742002340	12970	12970	12970	12970	0
81	20240115	201400	742002340	12970	12970	12970	12970	0
82	20240115	201300	742002340	12970	12970	12970	12970	0
83	20240115	201200	742002340	12970	12970	12970	12970	0
84	20240115	201100	742002340	12970	12970	12970	12970	0
85	20240115	201000	742002340	12970	12970	12970	12970	0
86	20240115	200900	742002340	12970	12970	12970	12970	0
87	20240115	200800	742002340	12970	12970	12970	12970	0
88	20240115	200700	742002340	12970	12970	12970	12970	0
89	20240115	200600	742002340	12970	12970	12970	12970	0
90	20240115	200500	742002340	12970	12970	12970	12970	0
91	20240115	200400	742002340	12970	12970	12970	12970	0
92	20240115	200300	742002340	12970	12970	12970	12970	560
93	20240115	200200	742002340	12970	12970	12970	12970	0
94	20240115	200100	742002340	12970	12970	12970	12970	0
95	20240115	200000	742002340	12970	12970	12970	12970	0
96	20240115	195900	742002340	12970	12970	12970	12970	0
97	20240115	195800	742002340	12970	12970	12970	12970	0
98	20240115	195700	742002340	12970	12970	12970	12970	0
99	20240115	195600	742002340	12970	12970	12970	12970	0
100	20240115	195500	742002340	12970	12970	12970	12970	0
101	20240115	195400	742002340	12970	12970	12970	12970	0
102	20240115	195300	742002340	12970	12970	12970	12970	0
103	20240115	195200	742002340	12970	12970	12970	12970	0
104	20240115	195100	742002340	12970	12970	12970	12970	0
105	20240115	195000	742002340	12970	12970	12970	12970	0
106	20240115	194900	742002340	12970	12970	12970	12970	0
107	20240115	194800	742002340	12970	12970	12970	12970	0
108	20240115	194700	742002340	12970	12970	12970	12970	0
109	20240115	194600	742002340	12970	12970	12970	12970	0
110	20240115	194500	742002340	12970	12970	12970	12970	0
111	20240115	194400	742002340	12970	12970	12970	12970	0
112	20240115	194300	742002340	12970	12970	12970	12970	0
113	20240115	194200	742002340	12970	12970	12970	12970	0
114	20240115	194100	742002340	12970	12970	12970	12970	0
115	20240115	194000	742002340	12970	12970	12970	12970	0
116	20240115	193900	742002340	12970	12970	12970	12970	0
117	20240115	193800	742002340	12970	12970	12970	12970	0
118	20240115	193700	742002340	12970	12970	12970	12970	0
119	20240115	193600	742002340	12970	12970	12970	12970	0
120	20240115	193500	742002340	12970	12970	12970	12970	0
121	20240115	193400	742002340	12970	12970	12970	12970	0
122	20240115	193300	742002340	12970	12970	12970	12970	560
123	20240115	193200	742002340	12970	12970	12970	12970	0
124	20240115	193100	742002340	12970	12970	12970	12970	0
125	20240115	193000	742002340	12970	12970	12970	12970	0
126	20240115	192900	742002340	12970	12970	12970	12970	0
127	20240115	192800	742002340	12970	12970	12970	12970	0
128	20240115	192700	742002340	12970	12970	12970	12970	0
129	20240115	192600	742002340	12970	12970	12970	12970	0
130	20240115	192500	742002340	12970	12970	12970	12970	0
131	20240115	192400	742002340	12970	12970	12970	12970	0
132	20240115	192300	742002340	12970	12970	12970	12970	0
133	20240115	192200	742002340	12970	12970	12970	12970	0
134	20240115	192100	742002340	12970	12970	12970	12970	0
135	20240115	192000	742002340	12970	12970	12970	12970	0
136	20240115	191900	742002340	12970	12970	12970	12970	0
137	20240115	191800	742002340	12970	12970	12970	12970	0
138	20240115	191700	742002340	12970	12970	12970	12970	0
139	20240115	191600	742002340	12970	12970	12970	12970	0
140	20240115	191500	742002340	12970	12970	12970	12970	0
141	20240115	191400	742002340	12970	12970	12970	12970	0
142	20240115	191300	742002340	12970	12970	12970	12970	0
143	20240115	191200	742002340	12970	12970	12970	12970	0
144	20240115	191100	742002340	12970	12970	12970	12970	0
145	20240115	191000	742002340	12970	12970	12970	12970	0
146	20240115	190900	742002340	12970	12970	12970	12970	0
147	20240115	190800	742002340	12970	12970	12970	12970	0
148	20240115	190700	742002340	12970	12970	12970	12970	0
149	20240115	190600	742002340	12970	12970	12970	12970	0
150	20240115	190500	742002340	12970	12970	12970	12970	0
151	20240115	190400	742002340	12970	12970	12970	12970	0
152	20240115	190300	742002340	12970	12970	12970	12970	560
153	20240115	190200	742002340	12970	12970	12970	12970	0
154	20240115	190100	742002340	12970	12970	12970	12970	0
155	20240115	190000	742002340	12970	12970	12970	12970	0
156	20240115	185900	742002340	12970	12970	12970	12970	0
157	20240115	185800	742002340	12970	12970	12970	12970	0
158	20240115	185700	742002340	12970	12970	12970	12970	0
159	20240115	185600	742002340	12970	12970	12970	12970	0
160	20240115	185500	742002340	12970	12970	12970	12970	0
161	20240115	185400	742002340	12970	12970	12970	12970	0
162	20240115	185300	742002340	12970	12970	12970	12970	0
163	20240115	185200	742002340	12970	12970	12970	12970	0
164	20240115	185100	742002340	12970	12970	12970	12970	0
165	20240115	185000	742002340	12970	12970	12970	12970	0
166	20240115	184900	742002340	12970	12970	12970	12970	0
167	20240115	184800	742002340	12970	12970	12970	12970	0
168	20240115	184700	742002340	12970	12970	12970	12970	0
169	20240115	184600	742002340	12970	12970	12970	12970	0
170	20240115	184500	742002340	12970	12970	12970	12970	0
171	20240115	184400	742002340	12970	12970	12970	12970	0
172	20240115	184300	742002340	12970	12970	12970	12970	0
173	20240115	184200	742002340	12970	12970	12970	12970	0
174	20240115	184100	742002340	12970	12970	12970	12970	0
175	20240115	184000	742002340	12970	12970	12970	12970	0
176	20240115	183900	742002340	12970	12970	12970	12970	0
177	20240115	183800	742002340	12970	12970	12970	12970	0
178	20240115	183700	742002340	12970	12970	12970	12970	0
179	20240115	183600	742002340	12970	12970	12970	12970	0
180	20240115	183500	742002340	12970	12970	12970	12970	0
181	20240115	183400	742002340	12970	12970	12970	12970	0
182	20240115	183300	742002340	12970	12970	12970	12970	560
183	20240115	183200	742002340	12970	12970	12970	12970	0
184	20240115	183100	742002340	12970	12970	12970	12970	0
185	20240115	183000	742002340	12970	12970	12970	12970	0
186	20240115	182900	742002340	12970	12970	12970	12970	0
187	20240115	182800	742002340	12970	12970	12970	12970	0
188	20240115	182700	742002340	12970	12970	12970	12970	0
189	20240115	182600	742002340	12970	12970	12970	12970	0
190	20240115	182500	742002340	12970	12970	12970	12970	0
191	20240115	182400	742002340	12970	12970	12970	12970	0
192	20240115	182300	742002340	12970	12970	12970	12970	0
193	20240115	182200	742002340	12970	12970	12970	12970	0
194	20240115	182100	742002340	12970	12970	12970	12970	0
195	20240115	182000	742002340	12970	12970	12970	12970	0
196	20240115	181900	742002340	12970	12970	12970	12970	0
197	20240115	181800	742002340	12970	12970	12970	12970	0
198	20240115	181700	742002340	12970	12970	12970	12970	0
199	20240115	181600	742002340	12970	12970	12970	12970	0
200	20240115	181500	742002340	12970	12970	12970	12970	0
201	20240115	181400	742002340	12970	12970	12970	12970	0
202	20240115	181300	742002340	12970	12970	12970	12970	0
203	20240115	181200	742002340	12970	12970	12970	12970	0
204	20240115	181100	742002340	12970	12970	12970	12970	0
205	20240115	181000	742002340	12970	12970	12970	12970	0
206	20240115	180900	742002340	12970	12970	12970	12970	0
207	20240115	180800	742002340	12970	12970	12970	12970	0
208	20240115	180700	742002340	12970	12970	12970	12970	0
209	20240115	180600	742002340	12970	12970	12970	12970	0
210	20240115	180500	742002340	12970	12970	12970	12970	0
211	20240115	180400	742002340	12970	12970	12970	12970	0
212	20240115	180300	742002340	12970	12970	12970	12970	560
213	20240115	180200	742002340	12970	12970	12970	12970	0
214	20240115	180100	742002340	12970	12970	12970	12970	0
215	20240115	180000	742002340	12970	12970	12970	12970	0
216	20240115	175900	742002340	12970	12970	12970	12970	0
217	20240115	175800	742002340	12970	12970	12970	12970	0
218	20240115	175700	742002340	12970	12970	12970	12970	0
219	20240115	175600	742002340	12970	12970	12970	12970	0
220	20240115	175500	742002340	12970	12970	12970	12970	0
221	20240115	175400	742002340	12970	12970	12970	12970	0
222	20240115	175300	742002340	12970	12970	12970	12970	0
223	20240115	175200	742002340	12970	12970	12970	12970	0
224	20240115	175100	742002340	12970	12970	12970	12970	0
225	20240115	175000	742002340	12970	12970	12970	12970	0
226	20240115	174900	742002340	12970	12970	12970	12970	0
227	20240115	174800	742002340	12970	12970	12970	12970	0
228	20240115	174700	742002340	12970	12970	12970	12970	0
229	20240115	174600	742002340	12970	12970	12970	12970	0
230	20240115	174500	742002340	12970	12970	12970	12970	0
231	20240115	174400	742002340	12970	12970	12970	12970	0
232	20240115	174300	742002340	12970	12970	12970	12970	0
233	20240115	174200	742002340	12970	12970	12970	12970	0
234	20240115	174100	742002340	12970	12970	12970	12970	0
235	20240115	174000	742002340	12970	12970	12970	12970	0
236	20240115	173900	742002340	12970	12970	12970	12970	0
237	20240115	173800	742002340	12970	12970	12970	12970	0
238	20240115	173700	742002340	12970	12970	12970	12970	0
239	20240115	173600	742002340	12970	12970	12970	12970	0
240	20240115	173500	742002340	12970	12970	12970	12970	0
241	20240115	173400	742002340	12970	12970	12970	12970	0
242	20240115	173300	742002340	12970	12970	12970	12970	560
243	20240115	173200	742002340	12970	12970	12970	12970	0
244	20240115	173100	742002340	12970	12970	12970	12970	0
245	20240115	173000	742002340	12970	12970	12970	12970	0
246	20240115	172900	742002340	12970	12970	12970	12970	0
247	20240115	172800	742002340	12970	12970	12970	12970	0
248	20240115	172700	742002340	12970	12970	12970	12970	0
249	20240115	172600	742002340	12970	12970	12970	12970	0
250	20240115	172500	742002340	12970	12970	12970	12970	0
251	20240115	172400	742002340	12970	12970	12970	12970	0
252	20240115	172300	742002340	12970	12970	12970	12970	0
253	20240115	172200	742002340	12970	12970	12970	12970	0
254	20240115	172100	742002340	12970	12970	12970	12970	0
255	20240115	172000	742002340	12970	12970	12970	12970	0
256	20240115	171900	742002340	12970	12970	12970	12970	0
257	20240115	171800	742002340	12970	12970	12970	12970	0
258	20240115	171700	742002340	12970	12970	12970	12970	0
259	20240115	171600	742002340	12970	12970	12970	12970	0
260	20240115	171500	742002340	12970	12970	12970	12970	0
261	20240115	171400	742002340	12970	12970	12970	12970	0
262	20240115	171300	742002340	12970	12970	12970	12970	0
263	20240115	171200	742002340	12970	12970	12970	12970	0
264	20240115	171100	742002340	12970	12970	12970	12970	0
265	20240115	171000	742002340	12970	12970	12970	12970	0
266	20240115	170900	742002340	12970	12970	12970	12970	0
267	20240115	170800	742002340	12970	12970	12970	12970	0
268	20240115	170700	742002340	12970	12970	12970	12970	0
269	20240115	170600	742002340	12970	12970	12970	12970	0
270	20240115	170500	742002340	12970	12970	12970	12970	0
271	20240115	170400	742002340	12970	12970	12970	12970	0
272	20240115	170300	742002340	12970	12970	12970	12970	560
273	20240115	170200	742002340	12970	12970	12970	12970	0
274	20240115	170100	742002340	12970	12970	12970	12970	0
275	20240115	170000	742002340	12970	12970	12970	12970	0
276	20240115	165900	742002340	12970	12970	12970	12970	0
277	20240115	165800	742002340	12970	12970	12970	12970	0
278	20240115	165700	742002340	12970	12970	12970	12970	0
279	20240115	165600	742002340	12970	12970	12970	12970	0
280	20240115	165500	742002340	12970	12970	12970	12970	0
281	20240115	165400	742002340	12970	12970	12970	12970	0
282	20240115	165300	742002340	12970	12970	12970	12970	0
283	20240115	165200	742002340	12970	12970	12970	12970	0
284	20240115	165100	742002340	12970	12970	12970	12970	0
285	20240115	165000	742002340	12970	12970	12970	12970	0
286	20240115	164900	742002340	12970	12970	12970	12970	0
287	20240115	164800	742002340	12970	12970	12970	12970	0
288	20240115	164700	742002340	12970	12970	12970	12970	0
289	20240115	164600	742002340	12970	12970	12970	12970	0
290	20240115	164500	742002340	12970	12970	12970	12970	0
291	20240115	164400	742002340	12970	12970	12970	12970	0
292	20240115	164300	742002340	12970	12970	12970	12970	0
293	20240115	164200	742002340	12970	12970	12970	12970	0
294	20240115	164100	742002340	12970	12970	12970	12970	0
295	20240115	164000	742002340	12970	12970	12970	12970	0
296	20240115	163900	742002340	12970	12970	12970	12970	0
297	20240115	163800	742002340	12970	12970	12970	12970	0
298	20240115	163700	742002340	12970	12970	12970	12970	0
299	20240115	163600	742002340	12970	12970	12970	12970	0
300	20240115	163500	742002340	12970	12970	12970	12970	0
301	20240115	163400	742002340	12970	12970	12970	12970	0
302	20240115	163300	742002340	12970	12970	12970	12970	560
303	20240115	163200	742002340	12970	12970	12970	12970	0
304	20240115	163100	742002340	12970	12970	12970	12970	0
305	20240115	163000	742002340	12970	12970	12970	12970	0
306	20240115	162900	742002340	12970	12970	12970	12970	0
307	20240115	162800	742002340	12970	12970	12970	12970	0
308	20240115	162700	742002340	12970	12970	12970	12970	0
309	20240115	162600	742002340	12970	12970	12970	12970	0
310	20240115	162500	742002340	12970	12970	12970	12970	0
311	20240115	162400	742002340	12970	12970	12970	12970	0
312	20240115	162300	742002340	12970	12970	12970	12970	0
313	20240115	162200	742002340	12970	12970	12970	12970	0
314	20240115	162100	742002340	12970	12970	12970	12970	0
315	20240115	162000	742002340	12970	12970	12970	12970	0
316	20240115	161900	742002340	12970	12970	12970	12970	0
317	20240115	161800	742002340	12970	12970	12970	12970	0
318	20240115	161700	742002340	12970	12970	12970	12970	0
319	20240115	161600	742002340	12970	12970	12970	12970	0
320	20240115	161500	742002340	12970	12970	12970	12970	0
321	20240115	161400	742002340	12970	12970	12970	12970	0
322	20240115	161300	742002340	12970	12970	12970	12970	0
323	20240115	161200	742002340	12970	12970	12970	12970	0
324	20240115	161100	742002340	12970	12970	12970	12970	0
325	20240115	161000	742002340	12970	12970	12970	12970	0
326	20240115	160900	742002340	12970	12970	12970	12970	0
327	20240115	160800	742002340	12970	12970	12970	12970	0
328	20240115	160700	742002340	12970	12970	12970	12970	0
329	20240115	160600	742002340	12970	12970	12970	12970	0
330	20240115	160500	742002340	12970	12970	12970	12970	0
331	20240115	160400	742002340	12970	12970	12970	12970	0
332	20240115	160300	742002340	12970	12970	12970	12970	560
333	20240115	160200	742002340	12970	12970	12970	12970	0
334	20240115	160100	742002340	12970	12970	12970	12970	0
335	20240115	160000	742002340	12970	12970	12970	12970	0
336	20240115	155900	742002340	12970	12970	12970	12970	0
337	20240115	155800	742002340	12970	12970	12970	12970	0
338	20240115	155700	742002340	12970	12970	12970	12970	0
339	20240115	155600	742002340	12970	12970	12970	12970	0
340	20240115	155500	742002340	12970	12970	12970	12970	0
341	20240115	155400	742002340	12970	12970	12970	12970	0
342	20240115	155300	742002340	12970	12970	12970	12970	0
343	20240115	155200	742002340	12970	12970	12970	12970	0
344	20240115	155100	742002340	12970	12970	12970	12970	0
345	20240115	155000	742002340	12970	12970	12970	12970	0
346	20240115	154900	742002340	12970	12970	12970	12970	0
347	20240115	154800	742002340	12970	12970	12970	12970	0
348	20240115	154700	742002340	12970	12970	12970	12970	0
349	20240115	154600	742002340	12970	12970	12970	12970	0
350	20240115	154500	742002340	12970	12970	12970	12970	0
351	20240115	154400	742002340	12970	12970	12970	12970	0
352	20240115	154300	742002340	12970	12970	12970	12970	0
353	20240115	154200	742002340	12970	12970	12970	12970	0
354	20240115	154100	742002340	12970	12970	12970	12970	0
355	20240115	154000	742002340	12970	12970	12970	12970	0
356	20240115	153900	742002340	12970	12970	12970	12970	0
357	20240115	153800	742002340	12970	12970	12970	12970	0
358	20240115	153700	742002340	12970	12970	12970	12970	0
359	20240115	153600	742002340	12970	12970	12970	12970	0
360	20240115	153500	742002340	12970	12970	12970	12970	0
361	20240115	153400	742002340	12970	12970	12970	12970	0
362	20240115	153300	742002340	12970	12970	12970	12970	560
363	20240115	153200	742002340	12970	12970	12970	12970	0
364	20240115	153100	742002340	12970	12970	12970	12970	0
365	20240115	153000	742002340	12970	12970	12970	12970	560
366	20240115	152900	734739140	13010	13010	13010	13010	0
367	20240115	152800	734739140	13010	13010	13010	13010	0
368	20240115	152700	734739140	13010	13010	13010	13010	0
369	20240115	152600	734739140	13010	13010	13010	13010	0
370	20240115	152500	734739140	13010	13010	13010	13010	0
371	20240115	152400	734739140	13010	13010	13010	13010	0
372	20240115	152300	734739140	13010	13010	13010	13010	0
373	20240115	152200	734739140	13010	13010	13010	13010	0
374	20240115	152100	734739140	13010	13010	13010	13010	0
375	20240115	152000	734739140	13010	13010	13010	13010	0
376	20240115	151900	734739140	13010	13010	13010	13010	3
377	20240115	151800	734700110	13010	13010	13010	12960	35
378	20240115	151700	734244810	12960	12970	12970	12960	713
379	20240115	151600	725003830	12970	12970	12970	12970	139
380	20240115	151500	723201000	13020	13020	13020	13020	0
381	20240115	151400	723201000	13020	13020	13020	13020	10
382	20240115	151300	723070800	12970	12970	12970	12970	24
383	20240115	151200	722759520	12980	13020	13020	12970	18
384	20240115	151100	722525430	12970	12970	12970	12970	44
385	20240115	151000	721954750	12960	12960	12960	12960	2
386	20240115	150900	721928830	12960	13030	13030	12960	101
387	20240115	150800	720618500	13030	12990	13030	12990	27
388	20240115	150700	720266970	12990	12990	12990	12990	22
389	20240115	150600	719981190	12990	12990	12990	12990	55
390	20240115	150500	719266740	12990	12990	12990	12990	8
391	20240115	150400	719162820	12990	12990	12990	12990	19
392	20240115	150300	718916010	12990	12990	12990	12990	50
393	20240115	150200	718266510	12990	12990	12990	12990	3
394	20240115	150100	718227540	12970	12970	12970	12970	0
395	20240115	150000	718227540	12970	12970	12970	12970	0
396	20240115	145900	718227540	12970	12970	12970	12970	0
397	20240115	145800	718227540	12970	12970	12970	12960	111
398	20240115	145700	716788670	12960	12960	12960	12960	0
399	20240115	145600	716788670	12960	12960	12960	12960	0
400	20240115	145500	716788670	12960	12960	12960	12960	119
401	20240115	145400	715246430	12960	12960	12960	12960	0
402	20240115	145300	715246430	12960	12960	12960	12960	0
403	20240115	145200	715246430	12960	12960	12960	12960	1
404	20240115	145100	715233470	12960	12980	12980	12960	2726
405	20240115	145000	679869300	13000	13000	13000	13000	0
406	20240115	144900	679869300	13000	13000	13000	13000	300
407	20240115	144800	675969300	12980	12980	12980	12980	34
408	20240115	144700	675527980	12990	12990	12990	12990	2
409	20240115	144600	675502000	12980	12980	12980	12980	199
410	20240115	144500	672918980	12970	12970	12970	12970	0
411	20240115	144400	672918980	12970	12970	12970	12970	55
412	20240115	144300	672205630	12980	12980	12980	12980	501
413	20240115	144200	665702650	12990	12990	12990	12990	0
414	20240115	144100	665702650	12990	13000	13000	12990	448
415	20240115	144000	659883100	12990	12990	12990	12990	50
416	20240115	143900	659233600	13000	13000	13000	12990	10
417	20240115	143800	659103630	12990	12990	12990	12990	13
418	20240115	143700	658934760	13000	13000	13000	13000	2
419	20240115	143600	658908760	13000	13000	13000	13000	50
420	20240115	143500	658258760	13000	13000	13000	13000	0
421	20240115	143400	658258760	13000	13000	13000	13000	19
422	20240115	143300	658011760	13000	13000	13000	13000	1
423	20240115	143200	657998760	13050	13050	13050	13050	0
424	20240115	143100	657998760	13050	13050	13050	13050	0
425	20240115	143000	657998760	13050	13050	13050	13050	15
426	20240115	142900	657803010	13050	13050	13050	13050	0
427	20240115	142800	657803010	13050	13050	13050	13050	0
428	20240115	142700	657803010	13050	13050	13050	13050	0
429	20240115	142600	657803010	13050	13050	13050	13050	0
430	20240115	142500	657803010	13050	13050	13050	13050	43
431	20240115	142400	657241860	13050	13050	13050	13050	0
432	20240115	142300	657241860	13050	13050	13050	13050	0
433	20240115	142200	657241860	13050	13050	13050	13050	0
434	20240115	142100	657241860	13050	13050	13050	13050	0
435	20240115	142000	657241860	13050	13050	13050	13050	0
436	20240115	141900	657241860	13050	13050	13050	13050	0
437	20240115	141800	657241860	13050	13050	13050	13050	0
438	20240115	141700	657241860	13050	13050	13050	13050	0
439	20240115	141600	657241860	13050	13050	13050	13050	0
440	20240115	141500	657241860	13050	13050	13050	13050	0
441	20240115	141400	657241860	13050	13050	13050	13050	0
442	20240115	141300	657241860	13050	13050	13050	13050	0
443	20240115	141200	657241860	13050	13050	13050	13050	15
444	20240115	141100	657046110	12970	12970	12970	12970	0
445	20240115	141000	657046110	12970	12980	12980	12970	200
446	20240115	140900	654450560	12980	12980	12980	12980	45
447	20240115	140800	653866460	13050	13050	13050	13050	550
448	20240115	140700	646688960	13050	13050	13050	13050	100
449	20240115	140600	645383960	13050	13050	13050	13050	2
450	20240115	140500	645357860	13050	13050	13050	13050	4
451	20240115	140400	645305660	13050	13050	13050	13050	76
452	20240115	140300	644313860	13050	12980	13050	12980	100
453	20240115	140200	643011430	12980	12980	12980	12980	0
454	20240115	140100	643011430	12980	12980	12980	12980	400
455	20240115	140000	637819430	12970	12980	12980	12970	261
456	20240115	135900	634432860	12980	12980	12980	12980	102
457	20240115	135800	633108900	12980	12980	12980	12980	98
458	20240115	135700	631836860	12980	12990	12990	12980	95
459	20240115	135600	630602930	12970	12970	12970	12970	0
460	20240115	135500	630602930	12970	12970	12970	12970	0
461	20240115	135400	630602930	12970	12970	12970	12970	0
462	20240115	135300	630602930	12970	12970	12970	12970	0
463	20240115	135200	630602930	12970	12970	12970	12970	0
464	20240115	135100	630602930	12970	12970	12970	12970	0
465	20240115	135000	630602930	12970	12970	12970	12970	0
466	20240115	134900	630602930	12970	12990	12990	12970	1500
467	20240115	134800	611143990	13060	13060	13060	13060	0
468	20240115	134700	611143990	13060	13060	13060	13060	50
469	20240115	134600	610490990	12990	12990	12990	12990	300
470	20240115	134500	606593990	12990	12990	12990	12990	0
471	20240115	134400	606593990	12990	13000	13000	12990	231
472	20240115	134300	603592700	13060	13060	13060	13060	0
473	20240115	134200	603592700	13060	13060	13060	13060	0
474	20240115	134100	603592700	13060	13060	13060	13060	383
475	20240115	134000	598590720	13060	13060	13060	13060	0
476	20240115	133900	598590720	13060	13060	13060	13060	0
477	20240115	133800	598590720	13060	13060	13060	13060	0
478	20240115	133700	598590720	13060	13060	13060	13060	4
479	20240115	133600	598538480	13060	13030	13060	13030	6
480	20240115	133500	598460220	13000	13000	13000	13000	90
481	20240115	133400	597290220	12990	12990	12990	12990	0
482	20240115	133300	597290220	12990	12990	12990	12990	0
483	20240115	133200	597290220	12990	12990	12990	12990	0
484	20240115	133100	597290220	12990	12990	12990	12990	0
485	20240115	133000	597290220	12990	12990	12990	12990	0
486	20240115	132900	597290220	12990	13020	13020	12990	550
487	20240115	132800	590142990	13030	13030	13030	13030	10
488	20240115	132700	590012690	13040	13040	13040	13040	0
489	20240115	132600	590012690	13040	13040	13040	13040	0
490	20240115	132500	590012690	13040	13040	13040	13040	280
491	20240115	132400	586361490	13040	13040	13040	13040	3
492	20240115	132300	586322370	13040	13040	13040	13040	0
493	20240115	132200	586322370	13040	13040	13040	13040	0
494	20240115	132100	586322370	13040	13040	13040	13040	0
495	20240115	132000	586322370	13040	13040	13040	13040	0
496	20240115	131900	586322370	13040	13040	13040	13040	31
497	20240115	131800	585918130	13020	13020	13020	13020	29
498	20240115	131700	585540550	13040	13040	13040	13040	0
499	20240115	131600	585540550	13040	13040	13040	13040	0
500	20240115	131500	585540550	13040	13040	13040	13040	2
501	20240115	131400	585514470	13050	13050	13050	13050	0
502	20240115	131300	585514470	13050	13050	13050	13050	0
503	20240115	131200	585514470	13050	13050	13050	13050	40
504	20240115	131100	584992470	13050	13050	13050	13050	25
505	20240115	131000	584666220	13050	13050	13050	13050	12
506	20240115	130900	584509620	12990	12990	12990	12990	0
507	20240115	130800	584509620	12990	12990	12990	12990	4711
508	20240115	130700	523313730	12970	12970	12970	12970	0
509	20240115	130600	523313730	12970	12970	12970	12970	100
510	20240115	130500	522016730	12970	12990	12990	12970	2648
511	20240115	130400	487620210	12970	12990	12990	12970	315
512	20240115	130300	483534640	12990	12990	12990	12970	794
513	20240115	130200	473230390	12990	12990	12990	12990	14
514	20240115	130100	473048530	12990	12990	12990	12990	14
515	20240115	130000	472866670	12990	12990	12990	12980	455
516	20240115	125900	466956720	13000	13010	13010	13000	642
517	20240115	125800	458609050	13010	13010	13010	13010	0
518	20240115	125700	458609050	13010	13010	13010	13010	0
519	20240115	125600	458609050	13010	13010	13010	13010	0
520	20240115	125500	458609050	13010	13010	13010	13010	0
521	20240115	125400	458609050	13010	13010	13010	13010	120
522	20240115	125300	457047850	13020	13030	13030	13020	547
523	20240115	125200	449925610	13060	13060	13060	13060	0
524	20240115	125100	449925610	13060	13060	13060	13060	1
525	20240115	125000	449912550	13020	13030	13030	13020	102
526	20240115	124900	448583510	13060	13060	13060	13060	100
527	20240115	124800	447277510	13060	13060	13060	13060	0
528	20240115	124700	447277510	13060	13060	13060	13060	0
529	20240115	124600	447277510	13060	13060	13060	13060	0
530	20240115	124500	447277510	13060	13060	13060	13060	3
531	20240115	124400	447238330	13020	13020	13020	13020	0
532	20240115	124300	447238330	13020	13020	13020	13020	0
533	20240115	124200	447238330	13020	13020	13020	13020	0
534	20240115	124100	447238330	13020	13020	13020	13020	150
535	20240115	124000	445285330	13020	13020	13020	13020	0
536	20240115	123900	445285330	13020	13020	13020	13020	0
537	20240115	123800	445285330	13020	13020	13020	13020	0
538	20240115	123700	445285330	13020	13020	13020	13020	0
539	20240115	123600	445285330	13020	13020	13020	13020	0
540	20240115	123500	445285330	13020	13020	13020	13020	0
541	20240115	123400	445285330	13020	13020	13020	13020	14
542	20240115	123300	445103050	13020	13020	13020	13020	0
543	20240115	123200	445103050	13020	13020	13020	13020	0
544	20240115	123100	445103050	13020	13020	13020	13020	15
545	20240115	123000	444907750	13020	13020	13020	13020	0
546	20240115	122900	444907750	13020	13020	13020	13020	0
547	20240115	122800	444907750	13020	13020	13020	13020	0
548	20240115	122700	444907750	13020	13040	13040	13020	237
549	20240115	122600	441820410	13050	13050	13050	13050	0
550	20240115	122500	441820410	13050	13050	13050	13050	0
551	20240115	122400	441820410	13050	13050	13050	13050	35
552	20240115	122300	441363660	13050	13050	13050	13050	0
553	20240115	122200	441363660	13050	13050	13050	13050	0
554	20240115	122100	441363660	13050	13050	13050	13050	0
555	20240115	122000	441363660	13050	13050	13050	13050	0
556	20240115	121900	441363660	13050	13050	13050	13050	0
557	20240115	121800	441363660	13050	13060	13060	13050	67
558	20240115	121700	440489140	13060	13060	13060	13060	17
559	20240115	121600	440267120	13060	13060	13060	13060	17
560	20240115	121500	440045100	13060	13050	13060	13050	267
561	20240115	121400	436560580	13050	13050	13050	13050	0
562	20240115	121300	436560580	13050	13050	13050	13050	0
563	20240115	121200	436560580	13050	13050	13050	13050	0
564	20240115	121100	436560580	13050	13050	13050	13050	0
565	20240115	121000	436560580	13050	13050	13050	13050	0
566	20240115	120900	436560580	13050	13050	13050	13050	0
567	20240115	120800	436560580	13050	13050	13050	13050	0
568	20240115	120700	436560580	13050	13050	13050	13050	51
569	20240115	120600	435895030	13060	13060	13060	13060	4
570	20240115	120500	435842790	13060	13060	13060	13060	0
571	20240115	120400	435842790	13060	13060	13060	13060	0
572	20240115	120300	435842790	13060	13060	13060	13060	0
573	20240115	120200	435842790	13060	13060	13060	13060	0
574	20240115	120100	435842790	13060	13060	13060	13060	36
575	20240115	120000	435372630	13040	13040	13040	13040	0
576	20240115	115900	435372630	13040	13040	13040	13040	0
577	20240115	115800	435372630	13040	13040	13040	13040	60
578	20240115	115700	434590230	13000	13000	13000	13000	0
579	20240115	115600	434590230	13000	13000	13000	13000	0
580	20240115	115500	434590230	13000	13000	13000	13000	215
581	20240115	115400	431795230	13000	13030	13030	13000	2000
582	20240115	115300	405770020	13030	13030	13030	13030	0
583	20240115	115200	405770020	13030	13030	13030	13030	0
584	20240115	115100	405770020	13030	13030	13030	13030	0
585	20240115	115000	405770020	13030	13030	13030	13030	0
586	20240115	114900	405770020	13030	13030	13030	13030	100
587	20240115	114800	404467020	13070	13070	13070	13070	0
588	20240115	114700	404467020	13070	13070	13070	13070	0
589	20240115	114600	404467020	13070	13070	13070	13070	11
590	20240115	114500	404323250	13050	13050	13050	13050	217
591	20240115	114400	401491400	13020	13020	13020	13020	0
592	20240115	114300	401491400	13020	13020	13020	13020	0
593	20240115	114200	401491400	13020	13020	13020	13020	0
594	20240115	114100	401491400	13020	13020	13020	13020	0
595	20240115	114000	401491400	13020	13020	13020	13020	0
596	20240115	113900	401491400	13020	13020	13020	13020	0
597	20240115	113800	401491400	13020	13020	13020	13020	0
598	20240115	113700	401491400	13020	13050	13050	13020	40
599	20240115	113600	400969610	13020	13020	13020	13020	0
600	20240115	113500	400969610	13020	13020	13020	13020	0
601	20240115	113400	400969610	13020	13020	13020	13020	579
602	20240115	113300	393431030	13020	13020	13020	13020	19
603	20240115	113200	393183650	13020	13020	13020	13020	106
604	20240115	113100	391803530	13000	13020	13020	13000	221
605	20240115	113000	388928610	13020	13010	13020	13010	101
606	20240115	112900	387614590	13020	13020	13020	13020	23
607	20240115	112800	387315130	13010	13010	13010	13010	0
608	20240115	112700	387315130	13010	13010	13010	13010	3
609	20240115	112600	387276100	13010	13010	13010	13010	1
610	20240115	112500	387263090	13010	13010	13010	13010	0
611	20240115	112400	387263090	13010	13010	13010	13010	30
612	20240115	112300	386872790	13010	13010	13010	13010	0
613	20240115	112200	386872790	13010	13010	13010	13010	0
614	20240115	112100	386872790	13010	13010	13010	13010	0
615	20240115	112000	386872790	13010	13010	13010	13010	0
616	20240115	111900	386872790	13010	13010	13010	13010	100
617	20240115	111800	385571790	13010	13010	13010	13010	0
618	20240115	111700	385571790	13010	13010	13010	13010	1
619	20240115	111600	385558780	12970	12970	12970	12970	0
620	20240115	111500	385558780	12970	12980	12980	12970	244
621	20240115	111400	382392830	12980	12980	12980	12980	0
622	20240115	111300	382392830	12980	12980	12980	12980	0
623	20240115	111200	382392830	12980	13010	13020	12980	43
624	20240115	111100	381833220	12970	12970	12970	12970	0
625	20240115	111000	381833220	12970	12970	12970	12970	0
626	20240115	110900	381833220	12970	12970	12970	12970	0
627	20240115	110800	381833220	12970	12970	12970	12970	74
628	20240115	110700	380873440	12970	12970	12970	12970	301
629	20240115	110600	376969470	12970	12970	12970	12970	0
630	20240115	110500	376969470	12970	12970	12970	12970	0
631	20240115	110400	376969470	12970	12970	12970	12970	0
632	20240115	110300	376969470	12970	12970	12970	12970	1
633	20240115	110200	376956500	13020	13020	13020	13020	32
634	20240115	110100	376539860	12990	12990	12990	12990	0
635	20240115	110000	376539860	12990	12990	12990	12990	100
636	20240115	105900	375240860	12970	12970	12970	12970	56
637	20240115	105800	374514540	12960	12960	12960	12960	0
638	20240115	105700	374514540	12960	12960	12960	12960	0
639	20240115	105600	374514540	12960	12970	12970	12960	255
640	20240115	105500	371207220	12990	12990	12990	12990	4
641	20240115	105400	371155260	12970	12980	12980	12970	61
642	20240115	105300	370364080	12980	12990	12990	12980	233
643	20240115	105200	367339650	12990	12990	12990	12990	801
644	20240115	105100	356934660	12990	12990	12990	12990	0
645	20240115	105000	356934660	12990	12990	12990	12990	0
646	20240115	104900	356934660	12990	12990	12990	12990	0
647	20240115	104800	356934660	12990	12990	12990	12990	0
648	20240115	104700	356934660	12990	13000	13000	12990	14
649	20240115	104600	356752750	13000	13000	13000	13000	261
650	20240115	104500	353359750	13000	13000	13000	13000	0
651	20240115	104400	353359750	13000	13020	13020	13000	241
652	20240115	104300	350222030	13020	13020	13020	13020	260
653	20240115	104200	346836830	13020	13020	13020	13020	10
654	20240115	104100	346706630	13000	13010	13020	13000	1361
655	20240115	104000	329005880	13010	13080	13080	13010	1022
656	20240115	103900	315691090	13090	13090	13090	13090	93
657	20240115	103800	314473720	13100	13100	13100	13100	0
658	20240115	103700	314473720	13100	13100	13100	13100	0
659	20240115	103600	314473720	13100	13100	13100	13100	97
660	20240115	103500	313203020	13090	13090	13090	13090	6
661	20240115	103400	313124480	13090	13080	13090	13080	9
662	20240115	103300	313006750	13060	13060	13060	13060	29
663	20240115	103200	312628010	13060	13070	13090	13060	506
664	20240115	103100	306017020	13070	13070	13070	13070	106
665	20240115	103000	304631600	13090	13090	13090	13070	806
666	20240115	102900	294087130	13100	13150	13150	13100	675
667	20240115	102800	285235330	13190	13190	13190	13190	0
668	20240115	102700	285235330	13190	13190	13190	13190	0
669	20240115	102600	285235330	13190	13140	13190	13140	11
670	20240115	102500	285090390	13150	13170	13170	13150	417
671	20240115	102400	279605670	13170	13180	13180	13170	72
672	20240115	102300	278657350	13180	13180	13180	13180	0
673	20240115	102200	278657350	13180	13180	13180	13180	0
674	20240115	102100	278657350	13180	13180	13180	13180	47
675	20240115	102000	278037890	13180	13180	13180	13180	0
676	20240115	101900	278037890	13180	13180	13180	13180	0
677	20240115	101800	278037890	13180	13180	13180	13180	32
678	20240115	101700	277616130	13190	13190	13190	13190	1
679	20240115	101600	277602940	13200	13230	13230	13200	46
680	20240115	101500	276995630	13240	13240	13240	13240	0
681	20240115	101400	276995630	13240	13240	13240	13240	25
682	20240115	101300	276664630	13250	13250	13250	13250	1
683	20240115	101200	276651380	13250	13250	13250	13250	0
684	20240115	101100	276651380	13250	13250	13250	13250	0
685	20240115	101000	276651380	13250	13250	13250	13250	90
686	20240115	100900	275458880	13250	13250	13250	13250	0
687	20240115	100800	275458880	13250	13250	13250	13250	0
688	20240115	100700	275458880	13250	13250	13250	13250	1
689	20240115	100600	275445630	13240	13240	13240	13240	0
690	20240115	100500	275445630	13240	13240	13240	13240	0
691	20240115	100400	275445630	13240	13240	13240	13240	2
692	20240115	100300	275419150	13240	13240	13240	13240	0
693	20240115	100200	275419150	13240	13240	13240	13240	2
694	20240115	100100	275392670	13210	13240	13240	13210	148
695	20240115	100000	273434810	13260	13290	13290	13260	1234
696	20240115	095900	257071940	13260	13260	13260	13260	4
697	20240115	095800	257018900	13290	13290	13290	13290	2
698	20240115	095700	256992320	13260	13280	13280	13260	114
699	20240115	095600	255478850	13270	13260	13270	13260	122
700	20240115	095500	253860030	13250	13240	13250	13240	299
701	20240115	095400	249898290	13240	13250	13250	13240	32
702	20240115	095300	249474590	13250	13250	13260	13250	16
703	20240115	095200	249262570	13260	13220	13260	13220	808
704	20240115	095100	238574440	13210	13210	13210	13210	0
705	20240115	095000	238574440	13210	13210	13210	13210	0
706	20240115	094900	238574440	13210	13210	13210	13210	0
707	20240115	094800	238574440	13210	13220	13220	13210	149
708	20240115	094700	236604700	13220	13220	13220	13220	10
709	20240115	094600	236472500	13220	13230	13240	13220	119
710	20240115	094500	234897140	13220	13170	13230	13130	1516
711	20240115	094400	214897710	13100	13110	13110	13100	5100
712	20240115	094300	148079250	13120	13130	13130	13110	1019
713	20240115	094200	134718920	13120	13130	13220	13120	749
714	20240115	094100	124889340	13130	13130	13130	13130	0
715	20240115	094000	124889340	13130	13170	13170	13130	428
716	20240115	093900	119267650	13230	13230	13230	13230	5
717	20240115	093800	119201500	13170	13190	13190	13140	391
718	20240115	093700	114057470	13170	13230	13230	13170	374
719	20240115	093600	109127450	13150	13150	13150	13150	0
720	20240115	093500	109127450	13150	13150	13150	13150	1
721	20240115	093400	109114300	13150	13190	13190	13150	500
722	20240115	093300	102531030	13190	13190	13190	13190	100
723	20240115	093200	101212030	13200	13200	13200	13200	364
724	20240115	093100	96407230	13200	13200	13200	13200	0
725	20240115	093000	96407230	13200	13270	13270	13200	138
726	20240115	092900	94582970	13190	13200	13200	13190	100
727	20240115	092800	93263690	13200	13250	13250	13200	2450
728	20240115	092700	60919890	13260	13290	13290	13260	21
729	20240115	092600	60641120	13290	13290	13290	13290	4
730	20240115	092500	60587960	13290	13290	13290	13290	0
731	20240115	092400	60587960	13290	13290	13290	13290	98
732	20240115	092300	59285540	13270	13270	13270	13270	2
733	20240115	092200	59259000	13270	13270	13270	13270	98
734	20240115	092100	57958540	13300	13300	13300	13300	9
735	20240115	092000	57838840	13300	13310	13310	13300	4
736	20240115	091900	57785610	13300	13260	13300	13260	593
737	20240115	091800	49921690	13250	13230	13250	13230	523
738	20240115	091700	43002060	13230	13240	13240	13230	84
739	20240115	091600	41890240	13230	13230	13230	13230	101
740	20240115	091500	40554010	13240	13240	13240	13240	100
741	20240115	091400	39230010	13240	13230	13240	13230	6
742	20240115	091300	39150600	13170	13170	13170	13170	11
743	20240115	091200	39005730	13150	13150	13150	13150	40
744	20240115	091100	38479730	13150	13150	13150	13150	81
745	20240115	091000	37414580	13250	13150	13260	13140	610
746	20240115	090900	29387150	13140	13140	13140	13140	0
747	20240115	090800	29387150	13140	13170	13170	13140	167
748	20240115	090700	27192130	13150	13150	13150	13150	0
749	20240115	090600	27192130	13150	13150	13150	13150	0
750	20240115	090500	27192130	13150	13200	13200	13150	558
751	20240115	090400	19851870	13200	13290	13290	13200	202
752	20240115	090300	17185290	13200	13210	13210	13200	82
753	20240115	090200	16102870	13300	13300	13300	13300	10
754	20240115	090100	15969870	13300	13200	13300	13200	196
755	20240115	090000	13371610	13200	13200	13210	13200	1013