KissMeData/317870/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	211200	630611270	15830	15830	15830	15830	209
3	20240115	211100	630611270	15830	15830	15830	15830	0
4	20240115	211000	630611270	15830	15830	15830	15830	0
5	20240115	210900	630611270	15830	15830	15830	15830	0
6	20240115	210800	630611270	15830	15830	15830	15830	0
7	20240115	210700	630611270	15830	15830	15830	15830	0
8	20240115	210600	630611270	15830	15830	15830	15830	0
9	20240115	210500	630611270	15830	15830	15830	15830	0
10	20240115	210400	630611270	15830	15830	15830	15830	0
11	20240115	210300	630611270	15830	15830	15830	15830	0
12	20240115	210200	630611270	15830	15830	15830	15830	0
13	20240115	210100	630611270	15830	15830	15830	15830	0
14	20240115	210000	630611270	15830	15830	15830	15830	0
15	20240115	205900	630611270	15830	15830	15830	15830	0
16	20240115	205800	630611270	15830	15830	15830	15830	0
17	20240115	205700	630611270	15830	15830	15830	15830	0
18	20240115	205600	630611270	15830	15830	15830	15830	0
19	20240115	205500	630611270	15830	15830	15830	15830	0
20	20240115	205400	630611270	15830	15830	15830	15830	0
21	20240115	205300	630611270	15830	15830	15830	15830	0
22	20240115	205200	630611270	15830	15830	15830	15830	0
23	20240115	205100	630611270	15830	15830	15830	15830	0
24	20240115	205000	630611270	15830	15830	15830	15830	0
25	20240115	204900	630611270	15830	15830	15830	15830	0
26	20240115	204800	630611270	15830	15830	15830	15830	0
27	20240115	204700	630611270	15830	15830	15830	15830	0
28	20240115	204600	630611270	15830	15830	15830	15830	0
29	20240115	204500	630611270	15830	15830	15830	15830	0
30	20240115	204400	630611270	15830	15830	15830	15830	0
31	20240115	204300	630611270	15830	15830	15830	15830	0
32	20240115	204200	630611270	15830	15830	15830	15830	209
33	20240115	204100	630611270	15830	15830	15830	15830	0
34	20240115	204000	630611270	15830	15830	15830	15830	0
35	20240115	203900	630611270	15830	15830	15830	15830	0
36	20240115	203800	630611270	15830	15830	15830	15830	0
37	20240115	203700	630611270	15830	15830	15830	15830	0
38	20240115	203600	630611270	15830	15830	15830	15830	0
39	20240115	203500	630611270	15830	15830	15830	15830	0
40	20240115	203400	630611270	15830	15830	15830	15830	0
41	20240115	203300	630611270	15830	15830	15830	15830	0
42	20240115	203200	630611270	15830	15830	15830	15830	0
43	20240115	203100	630611270	15830	15830	15830	15830	0
44	20240115	203000	630611270	15830	15830	15830	15830	0
45	20240115	202900	630611270	15830	15830	15830	15830	0
46	20240115	202800	630611270	15830	15830	15830	15830	0
47	20240115	202700	630611270	15830	15830	15830	15830	0
48	20240115	202600	630611270	15830	15830	15830	15830	0
49	20240115	202500	630611270	15830	15830	15830	15830	0
50	20240115	202400	630611270	15830	15830	15830	15830	0
51	20240115	202300	630611270	15830	15830	15830	15830	0
52	20240115	202200	630611270	15830	15830	15830	15830	0
53	20240115	202100	630611270	15830	15830	15830	15830	0
54	20240115	202000	630611270	15830	15830	15830	15830	0
55	20240115	201900	630611270	15830	15830	15830	15830	0
56	20240115	201800	630611270	15830	15830	15830	15830	0
57	20240115	201700	630611270	15830	15830	15830	15830	0
58	20240115	201600	630611270	15830	15830	15830	15830	0
59	20240115	201500	630611270	15830	15830	15830	15830	0
60	20240115	201400	630611270	15830	15830	15830	15830	0
61	20240115	201300	630611270	15830	15830	15830	15830	0
62	20240115	201200	630611270	15830	15830	15830	15830	209
63	20240115	201100	630611270	15830	15830	15830	15830	0
64	20240115	201000	630611270	15830	15830	15830	15830	0
65	20240115	200900	630611270	15830	15830	15830	15830	0
66	20240115	200800	630611270	15830	15830	15830	15830	0
67	20240115	200700	630611270	15830	15830	15830	15830	0
68	20240115	200600	630611270	15830	15830	15830	15830	0
69	20240115	200500	630611270	15830	15830	15830	15830	0
70	20240115	200400	630611270	15830	15830	15830	15830	0
71	20240115	200300	630611270	15830	15830	15830	15830	0
72	20240115	200200	630611270	15830	15830	15830	15830	0
73	20240115	200100	630611270	15830	15830	15830	15830	0
74	20240115	200000	630611270	15830	15830	15830	15830	0
75	20240115	195900	630611270	15830	15830	15830	15830	0
76	20240115	195800	630611270	15830	15830	15830	15830	0
77	20240115	195700	630611270	15830	15830	15830	15830	0
78	20240115	195600	630611270	15830	15830	15830	15830	0
79	20240115	195500	630611270	15830	15830	15830	15830	0
80	20240115	195400	630611270	15830	15830	15830	15830	0
81	20240115	195300	630611270	15830	15830	15830	15830	0
82	20240115	195200	630611270	15830	15830	15830	15830	0
83	20240115	195100	630611270	15830	15830	15830	15830	0
84	20240115	195000	630611270	15830	15830	15830	15830	0
85	20240115	194900	630611270	15830	15830	15830	15830	0
86	20240115	194800	630611270	15830	15830	15830	15830	0
87	20240115	194700	630611270	15830	15830	15830	15830	0
88	20240115	194600	630611270	15830	15830	15830	15830	0
89	20240115	194500	630611270	15830	15830	15830	15830	0
90	20240115	194400	630611270	15830	15830	15830	15830	0
91	20240115	194300	630611270	15830	15830	15830	15830	0
92	20240115	194200	630611270	15830	15830	15830	15830	209
93	20240115	194100	630611270	15830	15830	15830	15830	0
94	20240115	194000	630611270	15830	15830	15830	15830	0
95	20240115	193900	630611270	15830	15830	15830	15830	0
96	20240115	193800	630611270	15830	15830	15830	15830	0
97	20240115	193700	630611270	15830	15830	15830	15830	0
98	20240115	193600	630611270	15830	15830	15830	15830	0
99	20240115	193500	630611270	15830	15830	15830	15830	0
100	20240115	193400	630611270	15830	15830	15830	15830	0
101	20240115	193300	630611270	15830	15830	15830	15830	0
102	20240115	193200	630611270	15830	15830	15830	15830	0
103	20240115	193100	630611270	15830	15830	15830	15830	0
104	20240115	193000	630611270	15830	15830	15830	15830	0
105	20240115	192900	630611270	15830	15830	15830	15830	0
106	20240115	192800	630611270	15830	15830	15830	15830	0
107	20240115	192700	630611270	15830	15830	15830	15830	0
108	20240115	192600	630611270	15830	15830	15830	15830	0
109	20240115	192500	630611270	15830	15830	15830	15830	0
110	20240115	192400	630611270	15830	15830	15830	15830	0
111	20240115	192300	630611270	15830	15830	15830	15830	0
112	20240115	192200	630611270	15830	15830	15830	15830	0
113	20240115	192100	630611270	15830	15830	15830	15830	0
114	20240115	192000	630611270	15830	15830	15830	15830	0
115	20240115	191900	630611270	15830	15830	15830	15830	0
116	20240115	191800	630611270	15830	15830	15830	15830	0
117	20240115	191700	630611270	15830	15830	15830	15830	0
118	20240115	191600	630611270	15830	15830	15830	15830	0
119	20240115	191500	630611270	15830	15830	15830	15830	0
120	20240115	191400	630611270	15830	15830	15830	15830	0
121	20240115	191300	630611270	15830	15830	15830	15830	0
122	20240115	191200	630611270	15830	15830	15830	15830	209
123	20240115	191100	630611270	15830	15830	15830	15830	0
124	20240115	191000	630611270	15830	15830	15830	15830	0
125	20240115	190900	630611270	15830	15830	15830	15830	0
126	20240115	190800	630611270	15830	15830	15830	15830	0
127	20240115	190700	630611270	15830	15830	15830	15830	0
128	20240115	190600	630611270	15830	15830	15830	15830	0
129	20240115	190500	630611270	15830	15830	15830	15830	0
130	20240115	190400	630611270	15830	15830	15830	15830	0
131	20240115	190300	630611270	15830	15830	15830	15830	0
132	20240115	190200	630611270	15830	15830	15830	15830	0
133	20240115	190100	630611270	15830	15830	15830	15830	0
134	20240115	190000	630611270	15830	15830	15830	15830	0
135	20240115	185900	630611270	15830	15830	15830	15830	0
136	20240115	185800	630611270	15830	15830	15830	15830	0
137	20240115	185700	630611270	15830	15830	15830	15830	0
138	20240115	185600	630611270	15830	15830	15830	15830	0
139	20240115	185500	630611270	15830	15830	15830	15830	0
140	20240115	185400	630611270	15830	15830	15830	15830	0
141	20240115	185300	630611270	15830	15830	15830	15830	0
142	20240115	185200	630611270	15830	15830	15830	15830	0
143	20240115	185100	630611270	15830	15830	15830	15830	0
144	20240115	185000	630611270	15830	15830	15830	15830	0
145	20240115	184900	630611270	15830	15830	15830	15830	0
146	20240115	184800	630611270	15830	15830	15830	15830	0
147	20240115	184700	630611270	15830	15830	15830	15830	0
148	20240115	184600	630611270	15830	15830	15830	15830	0
149	20240115	184500	630611270	15830	15830	15830	15830	0
150	20240115	184400	630611270	15830	15830	15830	15830	0
151	20240115	184300	630611270	15830	15830	15830	15830	0
152	20240115	184200	630611270	15830	15830	15830	15830	209
153	20240115	184100	630611270	15830	15830	15830	15830	0
154	20240115	184000	630611270	15830	15830	15830	15830	0
155	20240115	183900	630611270	15830	15830	15830	15830	0
156	20240115	183800	630611270	15830	15830	15830	15830	0
157	20240115	183700	630611270	15830	15830	15830	15830	0
158	20240115	183600	630611270	15830	15830	15830	15830	0
159	20240115	183500	630611270	15830	15830	15830	15830	0
160	20240115	183400	630611270	15830	15830	15830	15830	0
161	20240115	183300	630611270	15830	15830	15830	15830	0
162	20240115	183200	630611270	15830	15830	15830	15830	0
163	20240115	183100	630611270	15830	15830	15830	15830	0
164	20240115	183000	630611270	15830	15830	15830	15830	0
165	20240115	182900	630611270	15830	15830	15830	15830	0
166	20240115	182800	630611270	15830	15830	15830	15830	0
167	20240115	182700	630611270	15830	15830	15830	15830	0
168	20240115	182600	630611270	15830	15830	15830	15830	0
169	20240115	182500	630611270	15830	15830	15830	15830	0
170	20240115	182400	630611270	15830	15830	15830	15830	0
171	20240115	182300	630611270	15830	15830	15830	15830	0
172	20240115	182200	630611270	15830	15830	15830	15830	0
173	20240115	182100	630611270	15830	15830	15830	15830	0
174	20240115	182000	630611270	15830	15830	15830	15830	0
175	20240115	181900	630611270	15830	15830	15830	15830	0
176	20240115	181800	630611270	15830	15830	15830	15830	0
177	20240115	181700	630611270	15830	15830	15830	15830	0
178	20240115	181600	630611270	15830	15830	15830	15830	0
179	20240115	181500	630611270	15830	15830	15830	15830	0
180	20240115	181400	630611270	15830	15830	15830	15830	0
181	20240115	181300	630611270	15830	15830	15830	15830	0
182	20240115	181200	630611270	15830	15830	15830	15830	209
183	20240115	181100	630611270	15830	15830	15830	15830	0
184	20240115	181000	630611270	15830	15830	15830	15830	0
185	20240115	180900	630611270	15830	15830	15830	15830	0
186	20240115	180800	630611270	15830	15830	15830	15830	0
187	20240115	180700	630611270	15830	15830	15830	15830	0
188	20240115	180600	630611270	15830	15830	15830	15830	0
189	20240115	180500	630611270	15830	15830	15830	15830	0
190	20240115	180400	630611270	15830	15830	15830	15830	0
191	20240115	180300	630611270	15830	15830	15830	15830	0
192	20240115	180200	630611270	15830	15830	15830	15830	0
193	20240115	180100	630611270	15830	15830	15830	15830	0
194	20240115	180000	630611270	15830	15830	15830	15830	0
195	20240115	175900	630611270	15830	15830	15830	15830	0
196	20240115	175800	630611270	15830	15830	15830	15830	0
197	20240115	175700	630611270	15830	15830	15830	15830	0
198	20240115	175600	630611270	15830	15830	15830	15830	0
199	20240115	175500	630611270	15830	15830	15830	15830	0
200	20240115	175400	630611270	15830	15830	15830	15830	0
201	20240115	175300	630611270	15830	15830	15830	15830	0
202	20240115	175200	630611270	15830	15830	15830	15830	0
203	20240115	175100	630611270	15830	15830	15830	15830	0
204	20240115	175000	630611270	15830	15830	15830	15830	0
205	20240115	174900	630611270	15830	15830	15830	15830	0
206	20240115	174800	630611270	15830	15830	15830	15830	0
207	20240115	174700	630611270	15830	15830	15830	15830	0
208	20240115	174600	630611270	15830	15830	15830	15830	0
209	20240115	174500	630611270	15830	15830	15830	15830	0
210	20240115	174400	630611270	15830	15830	15830	15830	0
211	20240115	174300	630611270	15830	15830	15830	15830	0
212	20240115	174200	630611270	15830	15830	15830	15830	209
213	20240115	174100	630611270	15830	15830	15830	15830	0
214	20240115	174000	630611270	15830	15830	15830	15830	0
215	20240115	173900	630611270	15830	15830	15830	15830	0
216	20240115	173800	630611270	15830	15830	15830	15830	0
217	20240115	173700	630611270	15830	15830	15830	15830	0
218	20240115	173600	630611270	15830	15830	15830	15830	0
219	20240115	173500	630611270	15830	15830	15830	15830	0
220	20240115	173400	630611270	15830	15830	15830	15830	0
221	20240115	173300	630611270	15830	15830	15830	15830	0
222	20240115	173200	630611270	15830	15830	15830	15830	0
223	20240115	173100	630611270	15830	15830	15830	15830	0
224	20240115	173000	630611270	15830	15830	15830	15830	0
225	20240115	172900	630611270	15830	15830	15830	15830	0
226	20240115	172800	630611270	15830	15830	15830	15830	0
227	20240115	172700	630611270	15830	15830	15830	15830	0
228	20240115	172600	630611270	15830	15830	15830	15830	0
229	20240115	172500	630611270	15830	15830	15830	15830	0
230	20240115	172400	630611270	15830	15830	15830	15830	0
231	20240115	172300	630611270	15830	15830	15830	15830	0
232	20240115	172200	630611270	15830	15830	15830	15830	0
233	20240115	172100	630611270	15830	15830	15830	15830	0
234	20240115	172000	630611270	15830	15830	15830	15830	0
235	20240115	171900	630611270	15830	15830	15830	15830	0
236	20240115	171800	630611270	15830	15830	15830	15830	0
237	20240115	171700	630611270	15830	15830	15830	15830	0
238	20240115	171600	630611270	15830	15830	15830	15830	0
239	20240115	171500	630611270	15830	15830	15830	15830	0
240	20240115	171400	630611270	15830	15830	15830	15830	0
241	20240115	171300	630611270	15830	15830	15830	15830	0
242	20240115	171200	630611270	15830	15830	15830	15830	209
243	20240115	171100	630611270	15830	15830	15830	15830	0
244	20240115	171000	630611270	15830	15830	15830	15830	0
245	20240115	170900	630611270	15830	15830	15830	15830	0
246	20240115	170800	630611270	15830	15830	15830	15830	0
247	20240115	170700	630611270	15830	15830	15830	15830	0
248	20240115	170600	630611270	15830	15830	15830	15830	0
249	20240115	170500	630611270	15830	15830	15830	15830	0
250	20240115	170400	630611270	15830	15830	15830	15830	0
251	20240115	170300	630611270	15830	15830	15830	15830	0
252	20240115	170200	630611270	15830	15830	15830	15830	0
253	20240115	170100	630611270	15830	15830	15830	15830	0
254	20240115	170000	630611270	15830	15830	15830	15830	0
255	20240115	165900	630611270	15830	15830	15830	15830	0
256	20240115	165800	630611270	15830	15830	15830	15830	0
257	20240115	165700	630611270	15830	15830	15830	15830	0
258	20240115	165600	630611270	15830	15830	15830	15830	0
259	20240115	165500	630611270	15830	15830	15830	15830	0
260	20240115	165400	630611270	15830	15830	15830	15830	0
261	20240115	165300	630611270	15830	15830	15830	15830	0
262	20240115	165200	630611270	15830	15830	15830	15830	0
263	20240115	165100	630611270	15830	15830	15830	15830	0
264	20240115	165000	630611270	15830	15830	15830	15830	0
265	20240115	164900	630611270	15830	15830	15830	15830	0
266	20240115	164800	630611270	15830	15830	15830	15830	0
267	20240115	164700	630611270	15830	15830	15830	15830	0
268	20240115	164600	630611270	15830	15830	15830	15830	0
269	20240115	164500	630611270	15830	15830	15830	15830	0
270	20240115	164400	630611270	15830	15830	15830	15830	0
271	20240115	164300	630611270	15830	15830	15830	15830	0
272	20240115	164200	630611270	15830	15830	15830	15830	209
273	20240115	164100	630611270	15830	15830	15830	15830	0
274	20240115	164000	630611270	15830	15830	15830	15830	0
275	20240115	163900	630611270	15830	15830	15830	15830	0
276	20240115	163800	630611270	15830	15830	15830	15830	0
277	20240115	163700	630611270	15830	15830	15830	15830	0
278	20240115	163600	630611270	15830	15830	15830	15830	0
279	20240115	163500	630611270	15830	15830	15830	15830	0
280	20240115	163400	630611270	15830	15830	15830	15830	0
281	20240115	163300	630611270	15830	15830	15830	15830	0
282	20240115	163200	630611270	15830	15830	15830	15830	0
283	20240115	163100	630611270	15830	15830	15830	15830	0
284	20240115	163000	630611270	15830	15830	15830	15830	0
285	20240115	162900	630611270	15830	15830	15830	15830	0
286	20240115	162800	630611270	15830	15830	15830	15830	0
287	20240115	162700	630611270	15830	15830	15830	15830	0
288	20240115	162600	630611270	15830	15830	15830	15830	0
289	20240115	162500	630611270	15830	15830	15830	15830	0
290	20240115	162400	630611270	15830	15830	15830	15830	0
291	20240115	162300	630611270	15830	15830	15830	15830	0
292	20240115	162200	630611270	15830	15830	15830	15830	0
293	20240115	162100	630611270	15830	15830	15830	15830	0
294	20240115	162000	630611270	15830	15830	15830	15830	0
295	20240115	161900	630611270	15830	15830	15830	15830	0
296	20240115	161800	630611270	15830	15830	15830	15830	0
297	20240115	161700	630611270	15830	15830	15830	15830	0
298	20240115	161600	630611270	15830	15830	15830	15830	0
299	20240115	161500	630611270	15830	15830	15830	15830	0
300	20240115	161400	630611270	15830	15830	15830	15830	0
301	20240115	161300	630611270	15830	15830	15830	15830	0
302	20240115	161200	630611270	15830	15830	15830	15830	209
303	20240115	161100	630611270	15830	15830	15830	15830	0
304	20240115	161000	630611270	15830	15830	15830	15830	0
305	20240115	160900	630611270	15830	15830	15830	15830	0
306	20240115	160800	630611270	15830	15830	15830	15830	0
307	20240115	160700	630611270	15830	15830	15830	15830	0
308	20240115	160600	630611270	15830	15830	15830	15830	0
309	20240115	160500	630611270	15830	15830	15830	15830	0
310	20240115	160400	630611270	15830	15830	15830	15830	0
311	20240115	160300	630611270	15830	15830	15830	15830	0
312	20240115	160200	630611270	15830	15830	15830	15830	0
313	20240115	160100	630611270	15830	15830	15830	15830	0
314	20240115	160000	630611270	15830	15830	15830	15830	0
315	20240115	155900	630611270	15830	15830	15830	15830	0
316	20240115	155800	630611270	15830	15830	15830	15830	0
317	20240115	155700	630611270	15830	15830	15830	15830	0
318	20240115	155600	630611270	15830	15830	15830	15830	0
319	20240115	155500	630611270	15830	15830	15830	15830	0
320	20240115	155400	630611270	15830	15830	15830	15830	0
321	20240115	155300	630611270	15830	15830	15830	15830	0
322	20240115	155200	630611270	15830	15830	15830	15830	0
323	20240115	155100	630611270	15830	15830	15830	15830	0
324	20240115	155000	630611270	15830	15830	15830	15830	0
325	20240115	154900	630611270	15830	15830	15830	15830	0
326	20240115	154800	630611270	15830	15830	15830	15830	0
327	20240115	154700	630611270	15830	15830	15830	15830	0
328	20240115	154600	630611270	15830	15830	15830	15830	0
329	20240115	154500	630611270	15830	15830	15830	15830	0
330	20240115	154400	630611270	15830	15830	15830	15830	0
331	20240115	154300	630611270	15830	15830	15830	15830	0
332	20240115	154200	630611270	15830	15830	15830	15830	209
333	20240115	154100	630611270	15830	15830	15830	15830	0
334	20240115	154000	630611270	15830	15830	15830	15830	0
335	20240115	153900	630611270	15830	15830	15830	15830	0
336	20240115	153800	630611270	15830	15830	15830	15830	0
337	20240115	153700	630611270	15830	15830	15830	15830	0
338	20240115	153600	630611270	15830	15830	15830	15830	0
339	20240115	153500	630611270	15830	15830	15830	15830	0
340	20240115	153400	630611270	15830	15830	15830	15830	0
341	20240115	153300	630611270	15830	15830	15830	15830	0
342	20240115	153200	630611270	15830	15830	15830	15830	0
343	20240115	153100	630611270	15830	15830	15830	15830	0
344	20240115	153000	630611270	15830	15830	15830	15830	209
345	20240115	152900	627302800	15750	15750	15750	15750	0
346	20240115	152800	627302800	15750	15750	15750	15750	0
347	20240115	152700	627302800	15750	15750	15750	15750	0
348	20240115	152600	627302800	15750	15750	15750	15750	0
349	20240115	152500	627302800	15750	15750	15750	15750	0
350	20240115	152400	627302800	15750	15750	15750	15750	0
351	20240115	152300	627302800	15750	15750	15750	15750	0
352	20240115	152200	627302800	15750	15750	15750	15750	0
353	20240115	152100	627302800	15750	15750	15750	15750	0
354	20240115	152000	627302800	15750	15750	15750	15750	0
355	20240115	151900	627302800	15750	15850	15850	15750	56
356	20240115	151800	626416000	15850	15850	15850	15850	0
357	20240115	151700	626416000	15850	15850	15850	15850	0
358	20240115	151600	626416000	15850	15850	15850	15850	50
359	20240115	151500	625623500	15850	15840	15850	15840	77
360	20240115	151400	624403810	15840	15840	15840	15840	0
361	20240115	151300	624403810	15840	15840	15840	15840	11
362	20240115	151200	624229570	15730	15730	15730	15730	0
363	20240115	151100	624229570	15730	15730	15730	15730	0
364	20240115	151000	624229570	15730	15730	15730	15730	0
365	20240115	150900	624229570	15730	15730	15730	15730	0
366	20240115	150800	624229570	15730	15840	15840	15730	13
367	20240115	150700	624024200	15840	15840	15840	15840	0
368	20240115	150600	624024200	15840	15830	15840	15830	30
369	20240115	150500	623549280	15840	15840	15840	15840	0
370	20240115	150400	623549280	15840	15840	15840	15840	0
371	20240115	150300	623549280	15840	15840	15840	15840	0
372	20240115	150200	623549280	15840	15840	15840	15840	0
373	20240115	150100	623549280	15840	15820	15840	15820	210
374	20240115	150000	620226290	15830	15800	15830	15800	91
375	20240115	145900	618786420	15800	15710	15800	15710	317
376	20240115	145800	613788290	15710	15720	15720	15710	200
377	20240115	145700	610644670	15670	15670	15670	15670	90
378	20240115	145600	609234370	15670	15670	15730	15670	141
379	20240115	145500	607022180	15650	15650	15650	15650	82
380	20240115	145400	605738880	15680	15680	15680	15680	0
381	20240115	145300	605738880	15680	15680	15680	15680	0
382	20240115	145200	605738880	15680	15680	15680	15680	0
383	20240115	145100	605738880	15680	15680	15680	15680	0
384	20240115	145000	605738880	15680	15680	15680	15680	0
385	20240115	144900	605738880	15680	15680	15680	15680	0
386	20240115	144800	605738880	15680	15600	15680	15590	121
387	20240115	144700	603849720	15600	15600	15600	15600	0
388	20240115	144600	603849720	15600	15600	15600	15600	0
389	20240115	144500	603849720	15600	15600	15600	15600	0
390	20240115	144400	603849720	15600	15600	15600	15600	0
391	20240115	144300	603849720	15600	15600	15600	15600	0
392	20240115	144200	603849720	15600	15610	15610	15600	60
393	20240115	144100	602913620	15610	15610	15610	15610	13
394	20240115	144000	602710690	15610	15610	15610	15570	1303
395	20240115	143900	582389630	15600	15600	15600	15600	96
396	20240115	143800	580892030	15600	15600	15600	15600	205
397	20240115	143700	577694030	15610	15670	15670	15610	1098
398	20240115	143600	560531290	15680	15680	15680	15680	15
399	20240115	143500	560296090	15670	15680	15680	15670	71
400	20240115	143400	559183010	15680	15680	15680	15680	0
401	20240115	143300	559183010	15680	15680	15680	15680	0
402	20240115	143200	559183010	15680	15680	15680	15680	0
403	20240115	143100	559183010	15680	15680	15680	15680	0
404	20240115	143000	559183010	15680	15680	15680	15680	0
405	20240115	142900	559183010	15680	15680	15680	15680	0
406	20240115	142800	559183010	15680	15680	15680	15680	0
407	20240115	142700	559183010	15680	15680	15680	15680	0
408	20240115	142600	559183010	15680	15680	15680	15680	0
409	20240115	142500	559183010	15680	15680	15680	15670	138
410	20240115	142400	557019350	15760	15760	15760	15760	0
411	20240115	142300	557019350	15760	15760	15760	15760	0
412	20240115	142200	557019350	15760	15760	15760	15760	0
413	20240115	142100	557019350	15760	15760	15760	15760	10
414	20240115	142000	556861750	15700	15700	15700	15700	0
415	20240115	141900	556861750	15700	15700	15700	15700	0
416	20240115	141800	556861750	15700	15700	15700	15700	0
417	20240115	141700	556861750	15700	15700	15700	15700	0
418	20240115	141600	556861750	15700	15700	15700	15700	0
419	20240115	141500	556861750	15700	15700	15700	15700	0
420	20240115	141400	556861750	15700	15700	15700	15700	0
421	20240115	141300	556861750	15700	15700	15700	15700	0
422	20240115	141200	556861750	15700	15700	15700	15700	0
423	20240115	141100	556861750	15700	15700	15700	15700	0
424	20240115	141000	556861750	15700	15700	15700	15700	13
425	20240115	140900	556657650	15760	15760	15760	15760	0
426	20240115	140800	556657650	15760	15760	15760	15760	0
427	20240115	140700	556657650	15760	15760	15760	15760	0
428	20240115	140600	556657650	15760	15760	15760	15760	0
429	20240115	140500	556657650	15760	15760	15760	15760	0
430	20240115	140400	556657650	15760	15760	15760	15760	0
431	20240115	140300	556657650	15760	15760	15760	15760	74
432	20240115	140200	555491410	15760	15760	15760	15760	0
433	20240115	140100	555491410	15760	15760	15760	15760	0
434	20240115	140000	555491410	15760	15760	15760	15760	0
435	20240115	135900	555491410	15760	15760	15760	15760	0
436	20240115	135800	555491410	15760	15760	15760	15760	0
437	20240115	135700	555491410	15760	15750	15760	15750	46
438	20240115	135600	554766750	15700	15700	15750	15700	127
439	20240115	135500	552769200	15730	15730	15730	15730	0
440	20240115	135400	552769200	15730	15730	15730	15730	0
441	20240115	135300	552769200	15730	15730	15730	15730	0
442	20240115	135200	552769200	15730	15730	15730	15730	0
443	20240115	135100	552769200	15730	15730	15730	15730	0
444	20240115	135000	552769200	15730	15730	15730	15730	0
445	20240115	134900	552769200	15730	15730	15730	15730	0
446	20240115	134800	552769200	15730	15730	15730	15730	0
447	20240115	134700	552769200	15730	15730	15730	15730	0
448	20240115	134600	552769200	15730	15720	15730	15720	40
449	20240115	134500	552140340	15630	15630	15630	15630	0
450	20240115	134400	552140340	15630	15630	15630	15630	0
451	20240115	134300	552140340	15630	15630	15630	15630	0
452	20240115	134200	552140340	15630	15630	15630	15630	0
453	20240115	134100	552140340	15630	15630	15630	15630	0
454	20240115	134000	552140340	15630	15630	15630	15630	0
455	20240115	133900	552140340	15630	15630	15630	15630	0
456	20240115	133800	552140340	15630	15630	15630	15630	0
457	20240115	133700	552140340	15630	15630	15630	15630	0
458	20240115	133600	552140340	15630	15630	15630	15630	0
459	20240115	133500	552140340	15630	15630	15630	15630	0
460	20240115	133400	552140340	15630	15630	15630	15630	0
461	20240115	133300	552140340	15630	15630	15630	15630	0
462	20240115	133200	552140340	15630	15630	15630	15630	20
463	20240115	133100	551827740	15630	15630	15630	15630	0
464	20240115	133000	551827740	15630	15630	15630	15630	0
465	20240115	132900	551827740	15630	15630	15630	15630	0
466	20240115	132800	551827740	15630	15630	15630	15630	0
467	20240115	132700	551827740	15630	15630	15630	15630	30
468	20240115	132600	551358840	15760	15760	15760	15760	0
469	20240115	132500	551358840	15760	15760	15760	15760	0
470	20240115	132400	551358840	15760	15760	15760	15760	0
471	20240115	132300	551358840	15760	15760	15760	15760	0
472	20240115	132200	551358840	15760	15760	15760	15760	0
473	20240115	132100	551358840	15760	15760	15760	15760	0
474	20240115	132000	551358840	15760	15760	15760	15760	0
475	20240115	131900	551358840	15760	15760	15760	15760	0
476	20240115	131800	551358840	15760	15740	15760	15740	205
477	20240115	131700	548128060	15740	15740	15740	15740	0
478	20240115	131600	548128060	15740	15740	15740	15740	0
479	20240115	131500	548128060	15740	15740	15740	15740	0
480	20240115	131400	548128060	15740	15740	15740	15740	0
481	20240115	131300	548128060	15740	15740	15740	15740	4
482	20240115	131200	548065100	15660	15660	15660	15660	0
483	20240115	131100	548065100	15660	15660	15660	15660	0
484	20240115	131000	548065100	15660	15660	15660	15660	0
485	20240115	130900	548065100	15660	15660	15660	15660	0
486	20240115	130800	548065100	15660	15660	15660	15660	0
487	20240115	130700	548065100	15660	15660	15660	15660	0
488	20240115	130600	548065100	15660	15660	15660	15660	0
489	20240115	130500	548065100	15660	15660	15660	15660	0
490	20240115	130400	548065100	15660	15660	15660	15660	0
491	20240115	130300	548065100	15660	15660	15660	15660	0
492	20240115	130200	548065100	15660	15660	15660	15660	0
493	20240115	130100	548065100	15660	15660	15660	15660	0
494	20240115	130000	548065100	15660	15660	15660	15660	0
495	20240115	125900	548065100	15660	15660	15660	15660	0
496	20240115	125800	548065100	15660	15660	15660	15660	0
497	20240115	125700	548065100	15660	15660	15660	15660	0
498	20240115	125600	548065100	15660	15660	15660	15660	398
499	20240115	125500	541832420	15660	15660	15660	15660	0
500	20240115	125400	541832420	15660	15660	15660	15660	0
501	20240115	125300	541832420	15660	15680	15680	15660	262
502	20240115	125200	537729060	15660	15660	15660	15660	0
503	20240115	125100	537729060	15660	15660	15660	15660	0
504	20240115	125000	537729060	15660	15660	15660	15660	0
505	20240115	124900	537729060	15660	15660	15660	15660	0
506	20240115	124800	537729060	15660	15660	15660	15660	0
507	20240115	124700	537729060	15660	15660	15660	15660	0
508	20240115	124600	537729060	15660	15660	15660	15660	0
509	20240115	124500	537729060	15660	15660	15660	15660	0
510	20240115	124400	537729060	15660	15660	15660	15660	0
511	20240115	124300	537729060	15660	15660	15660	15660	0
512	20240115	124200	537729060	15660	15660	15660	15660	0
513	20240115	124100	537729060	15660	15660	15660	15660	0
514	20240115	124000	537729060	15660	15660	15660	15660	0
515	20240115	123900	537729060	15660	15660	15660	15660	0
516	20240115	123800	537729060	15660	15660	15660	15660	0
517	20240115	123700	537729060	15660	15660	15660	15660	0
518	20240115	123600	537729060	15660	15660	15660	15660	0
519	20240115	123500	537729060	15660	15660	15660	15660	0
520	20240115	123400	537729060	15660	15660	15660	15660	0
521	20240115	123300	537729060	15660	15660	15660	15660	0
522	20240115	123200	537729060	15660	15660	15660	15660	0
523	20240115	123100	537729060	15660	15670	15670	15660	20
524	20240115	123000	537415760	15700	15700	15700	15700	0
525	20240115	122900	537415760	15700	15700	15700	15700	0
526	20240115	122800	537415760	15700	15700	15700	15700	0
527	20240115	122700	537415760	15700	15700	15700	15700	21
528	20240115	122600	537086060	15720	15720	15720	15720	34
529	20240115	122500	536551580	15700	15700	15700	15700	0
530	20240115	122400	536551580	15700	15700	15700	15700	0
531	20240115	122300	536551580	15700	15700	15700	15700	0
532	20240115	122200	536551580	15700	15700	15700	15700	0
533	20240115	122100	536551580	15700	15700	15700	15700	0
534	20240115	122000	536551580	15700	15700	15700	15700	0
535	20240115	121900	536551580	15700	15700	15700	15700	0
536	20240115	121800	536551580	15700	15700	15700	15700	0
537	20240115	121700	536551580	15700	15700	15700	15700	0
538	20240115	121600	536551580	15700	15700	15700	15700	0
539	20240115	121500	536551580	15700	15700	15700	15700	0
540	20240115	121400	536551580	15700	15700	15700	15700	0
541	20240115	121300	536551580	15700	15700	15700	15700	0
542	20240115	121200	536551580	15700	15700	15700	15700	0
543	20240115	121100	536551580	15700	15700	15700	15700	0
544	20240115	121000	536551580	15700	15700	15700	15700	0
545	20240115	120900	536551580	15700	15700	15700	15700	0
546	20240115	120800	536551580	15700	15700	15700	15700	0
547	20240115	120700	536551580	15700	15700	15700	15700	0
548	20240115	120600	536551580	15700	15710	15710	15700	2
549	20240115	120500	536520170	15720	15720	15720	15720	1
550	20240115	120400	536504450	15730	15730	15730	15730	0
551	20240115	120300	536504450	15730	15730	15730	15730	0
552	20240115	120200	536504450	15730	15730	15730	15730	0
553	20240115	120100	536504450	15730	15730	15730	15730	0
554	20240115	120000	536504450	15730	15730	15730	15730	0
555	20240115	115900	536504450	15730	15730	15730	15730	0
556	20240115	115800	536504450	15730	15730	15730	15730	0
557	20240115	115700	536504450	15730	15730	15730	15730	0
558	20240115	115600	536504450	15730	15730	15730	15730	0
559	20240115	115500	536504450	15730	15730	15730	15730	10
560	20240115	115400	536347150	15650	15730	15730	15650	34
561	20240115	115300	535814250	15760	15760	15760	15760	0
562	20240115	115200	535814250	15760	15760	15760	15760	0
563	20240115	115100	535814250	15760	15760	15760	15760	0
564	20240115	115000	535814250	15760	15760	15760	15760	0
565	20240115	114900	535814250	15760	15760	15760	15760	0
566	20240115	114800	535814250	15760	15760	15760	15760	0
567	20240115	114700	535814250	15760	15760	15760	15760	0
568	20240115	114600	535814250	15760	15760	15760	15760	0
569	20240115	114500	535814250	15760	15760	15760	15760	0
570	20240115	114400	535814250	15760	15760	15760	15760	0
571	20240115	114300	535814250	15760	15760	15760	15760	0
572	20240115	114200	535814250	15760	15760	15760	15760	0
573	20240115	114100	535814250	15760	15760	15760	15760	0
574	20240115	114000	535814250	15760	15760	15760	15760	0
575	20240115	113900	535814250	15760	15760	15760	15760	0
576	20240115	113800	535814250	15760	15760	15760	15760	0
577	20240115	113700	535814250	15760	15760	15760	15760	0
578	20240115	113600	535814250	15760	15760	15760	15760	0
579	20240115	113500	535814250	15760	15760	15760	15760	0
580	20240115	113400	535814250	15760	15760	15760	15760	0
581	20240115	113300	535814250	15760	15760	15760	15760	0
582	20240115	113200	535814250	15760	15760	15760	15760	0
583	20240115	113100	535814250	15760	15760	15760	15760	0
584	20240115	113000	535814250	15760	15760	15760	15760	0
585	20240115	112900	535814250	15760	15760	15760	15760	0
586	20240115	112800	535814250	15760	15760	15760	15760	0
587	20240115	112700	535814250	15760	15760	15760	15760	5
588	20240115	112600	535735450	15550	15550	15550	15550	0
589	20240115	112500	535735450	15550	15550	15550	15550	0
590	20240115	112400	535735450	15550	15550	15550	15550	0
591	20240115	112300	535735450	15550	15550	15550	15550	0
592	20240115	112200	535735450	15550	15550	15550	15550	0
593	20240115	112100	535735450	15550	15560	15560	15550	312
594	20240115	112000	530882490	15580	15670	15670	15580	970
595	20240115	111900	515750480	15690	15690	15690	15690	15
596	20240115	111800	515515130	15690	15690	15690	15690	275
597	20240115	111700	511200380	15690	15690	15690	15690	105
598	20240115	111600	509552930	15690	15690	15690	15690	115
599	20240115	111500	507748580	15670	15710	15710	15670	846
600	20240115	111400	494484230	15840	15840	15840	15840	0
601	20240115	111300	494484230	15840	15840	15840	15840	0
602	20240115	111200	494484230	15840	15700	15840	15700	122
603	20240115	111100	492567050	15650	15650	15650	15650	1965
604	20240115	111000	461814800	15640	15630	15650	15630	148
605	20240115	110900	459498670	15560	15560	15560	15560	0
606	20240115	110800	459498670	15560	15560	15560	15560	0
607	20240115	110700	459498670	15560	15560	15560	15560	0
608	20240115	110600	459498670	15560	15560	15560	15560	0
609	20240115	110500	459498670	15560	15560	15560	15560	0
610	20240115	110400	459498670	15560	15560	15560	15560	34
611	20240115	110300	458969630	15500	15500	15500	15500	0
612	20240115	110200	458969630	15500	15500	15500	15500	0
613	20240115	110100	458969630	15500	15500	15500	15500	0
614	20240115	110000	458969630	15500	15540	15610	15500	7129
615	20240115	105900	348416730	15540	15540	15540	15540	0
616	20240115	105800	348416730	15540	15590	15590	15540	1000
617	20240115	105700	332864770	15570	15570	15570	15570	0
618	20240115	105600	332864770	15570	15610	15610	15570	1650
619	20240115	105500	307153470	15600	15610	15610	15600	2000
620	20240115	105400	275950420	15650	15670	15670	15650	1840
621	20240115	105300	247151200	15680	15730	15730	15680	2026
622	20240115	105200	215352310	15750	15750	15750	15750	0
623	20240115	105100	215352310	15750	15750	15750	15750	16
624	20240115	105000	215100310	15750	15750	15750	15750	0
625	20240115	104900	215100310	15750	15750	15750	15750	93
626	20240115	104800	213635560	15860	15860	15860	15860	0
627	20240115	104700	213635560	15860	15860	15860	15860	0
628	20240115	104600	213635560	15860	15860	15860	15860	0
629	20240115	104500	213635560	15860	15860	15860	15860	0
630	20240115	104400	213635560	15860	15860	15860	15860	0
631	20240115	104300	213635560	15860	15860	15860	15860	0
632	20240115	104200	213635560	15860	15860	15860	15860	0
633	20240115	104100	213635560	15860	15860	15860	15860	0
634	20240115	104000	213635560	15860	15860	15860	15860	75
635	20240115	103900	212446060	15750	15750	15750	15750	0
636	20240115	103800	212446060	15750	15750	15750	15750	0
637	20240115	103700	212446060	15750	15750	15750	15750	0
638	20240115	103600	212446060	15750	15750	15750	15750	1
639	20240115	103500	212430310	15750	15750	15750	15750	0
640	20240115	103400	212430310	15750	15750	15750	15750	100
641	20240115	103300	210855310	15760	15760	15760	15760	0
642	20240115	103200	210855310	15760	15760	15760	15760	0
643	20240115	103100	210855310	15760	15760	15760	15760	0
644	20240115	103000	210855310	15760	15760	15760	15760	170
645	20240115	102900	208176110	15770	15770	15770	15770	0
646	20240115	102800	208176110	15770	15770	15770	15770	0
647	20240115	102700	208176110	15770	15770	15770	15770	61
648	20240115	102600	207214140	15750	15750	15750	15750	0
649	20240115	102500	207214140	15750	15750	15750	15750	0
650	20240115	102400	207214140	15750	15750	15750	15750	0
651	20240115	102300	207214140	15750	15750	15750	15750	0
652	20240115	102200	207214140	15750	15750	15750	15750	0
653	20240115	102100	207214140	15750	15750	15750	15750	0
654	20240115	102000	207214140	15750	15750	15750	15750	0
655	20240115	101900	207214140	15750	15750	15750	15750	0
656	20240115	101800	207214140	15750	15750	15750	15750	0
657	20240115	101700	207214140	15750	15750	15750	15750	0
658	20240115	101600	207214140	15750	15750	15750	15750	0
659	20240115	101500	207214140	15750	15750	15750	15750	0
660	20240115	101400	207214140	15750	15750	15750	15750	0
661	20240115	101300	207214140	15750	15750	15750	15750	0
662	20240115	101200	207214140	15750	15750	15750	15750	0
663	20240115	101100	207214140	15750	15750	15750	15750	0
664	20240115	101000	207214140	15750	15750	15750	15750	0
665	20240115	100900	207214140	15750	15750	15750	15750	0
666	20240115	100800	207214140	15750	15750	15750	15750	0
667	20240115	100700	207214140	15750	15750	15750	15750	0
668	20240115	100600	207214140	15750	15750	15750	15750	0
669	20240115	100500	207214140	15750	15750	15750	15750	0
670	20240115	100400	207214140	15750	15750	15750	15750	441
671	20240115	100300	200268390	15750	15750	15750	15750	0
672	20240115	100200	200268390	15750	15750	15750	15750	0
673	20240115	100100	200268390	15750	15750	15750	15750	118
674	20240115	100000	198409890	15740	15750	15750	15740	160
675	20240115	095900	195890090	15700	15750	15750	15700	321
676	20240115	095800	190849390	15750	15750	15750	15750	98
677	20240115	095700	189305890	15700	15700	15700	15700	0
678	20240115	095600	189305890	15700	15740	15750	15700	570
679	20240115	095500	180353770	15700	15770	15770	15700	2364
680	20240115	095400	143173320	15780	15800	15800	15780	1500
681	20240115	095300	119495090	15870	15850	15870	15850	39
682	20240115	095200	118876260	15810	15810	15810	15810	0
683	20240115	095100	118876260	15810	15810	15810	15810	0
684	20240115	095000	118876260	15810	15810	15810	15810	0
685	20240115	094900	118876260	15810	15810	15810	15810	12
686	20240115	094800	118686540	15800	15800	15800	15800	0
687	20240115	094700	118686540	15800	15810	15810	15800	320
688	20240115	094600	113629560	15810	15810	15810	15810	0
689	20240115	094500	113629560	15810	15800	15810	15800	632
690	20240115	094400	103639150	15810	15890	15890	15810	1035
691	20240115	094300	87272140	15890	15900	15900	15880	724
692	20240115	094200	75768330	15900	15940	15940	15900	1000
693	20240115	094100	59864320	16040	16040	16040	16040	0
694	20240115	094000	59864320	16040	16040	16040	16040	2
695	20240115	093900	59832240	15890	15900	15900	15890	626
696	20240115	093800	49885000	15960	15960	15960	15960	0
697	20240115	093700	49885000	15960	15960	15960	15960	14
698	20240115	093600	49661560	15960	15960	15960	15960	0
699	20240115	093500	49661560	15960	15960	15960	15960	5
700	20240115	093400	49581760	15950	15950	15950	15940	519
701	20240115	093300	41303830	15950	15960	15960	15940	187
702	20240115	093200	38319390	16090	16090	16090	16090	0
703	20240115	093100	38319390	16090	16020	16090	16020	141
704	20240115	093000	36054320	15990	15990	15990	15990	0
705	20240115	092900	36054320	15990	15990	15990	15990	0
706	20240115	092800	36054320	15990	15860	15990	15850	1039
707	20240115	092700	19580980	15850	15850	15850	15850	208
708	20240115	092600	16284180	15990	15990	15990	15990	0
709	20240115	092500	16284180	15990	15990	15990	15990	0
710	20240115	092400	16284180	15990	15990	15990	15990	0
711	20240115	092300	16284180	15990	15990	15990	15990	0
712	20240115	092200	16284180	15990	15990	15990	15990	0
713	20240115	092100	16284180	15990	15990	15990	15990	0
714	20240115	092000	16284180	15990	15990	15990	15990	0
715	20240115	091900	16284180	15990	15990	15990	15990	0
716	20240115	091800	16284180	15990	15860	15990	15820	223
717	20240115	091700	12750670	15760	15760	15760	15760	0
718	20240115	091600	12750670	15760	16020	16020	15760	80
719	20240115	091500	11471670	15910	15760	15910	15760	24
720	20240115	091400	11090920	15870	15870	15870	15870	0
721	20240115	091300	11090920	15870	15870	15870	15870	28
722	20240115	091200	10646560	15860	15870	15870	15860	191
723	20240115	091100	7615590	15920	15920	15920	15920	33
724	20240115	091000	7090230	16090	16090	16090	16090	0
725	20240115	090900	7090230	16090	15880	16090	15880	265
726	20240115	090800	2869180	16040	16140	16150	16040	148
727	20240115	090700	481080	16040	15920	16040	15920	30
728	20240115	090600	0	15920	15920	15920	15920	0
729	20240115	090500	0	15920	15920	15920	15920	0
730	20240115	090400	0	15920	15920	15920	15920	0
731	20240115	090300	0	15920	15920	15920	15920	0
732	20240115	090200	0	15920	15920	15920	15920	0
733	20240115	090100	0	15920	15920	15920	15920	0
734	20240115	090000	0	15920	15920	15920	15920	0