KissMeData/317870/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	211200	384712020	15650	15650	15650	15650	1620
3	20240117	211100	384712020	15650	15650	15650	15650	0
4	20240117	211000	384712020	15650	15650	15650	15650	0
5	20240117	210900	384712020	15650	15650	15650	15650	0
6	20240117	210800	384712020	15650	15650	15650	15650	0
7	20240117	210700	384712020	15650	15650	15650	15650	0
8	20240117	210600	384712020	15650	15650	15650	15650	0
9	20240117	210500	384712020	15650	15650	15650	15650	0
10	20240117	210400	384712020	15650	15650	15650	15650	0
11	20240117	210300	384712020	15650	15650	15650	15650	0
12	20240117	210200	384712020	15650	15650	15650	15650	0
13	20240117	210100	384712020	15650	15650	15650	15650	0
14	20240117	210000	384712020	15650	15650	15650	15650	0
15	20240117	205900	384712020	15650	15650	15650	15650	0
16	20240117	205800	384712020	15650	15650	15650	15650	0
17	20240117	205700	384712020	15650	15650	15650	15650	0
18	20240117	205600	384712020	15650	15650	15650	15650	0
19	20240117	205500	384712020	15650	15650	15650	15650	0
20	20240117	205400	384712020	15650	15650	15650	15650	0
21	20240117	205300	384712020	15650	15650	15650	15650	0
22	20240117	205200	384712020	15650	15650	15650	15650	0
23	20240117	205100	384712020	15650	15650	15650	15650	0
24	20240117	205000	384712020	15650	15650	15650	15650	0
25	20240117	204900	384712020	15650	15650	15650	15650	0
26	20240117	204800	384712020	15650	15650	15650	15650	0
27	20240117	204700	384712020	15650	15650	15650	15650	0
28	20240117	204600	384712020	15650	15650	15650	15650	0
29	20240117	204500	384712020	15650	15650	15650	15650	0
30	20240117	204400	384712020	15650	15650	15650	15650	0
31	20240117	204300	384712020	15650	15650	15650	15650	0
32	20240117	204200	384712020	15650	15650	15650	15650	1620
33	20240117	204100	384712020	15650	15650	15650	15650	0
34	20240117	204000	384712020	15650	15650	15650	15650	0
35	20240117	203900	384712020	15650	15650	15650	15650	0
36	20240117	203800	384712020	15650	15650	15650	15650	0
37	20240117	203700	384712020	15650	15650	15650	15650	0
38	20240117	203600	384712020	15650	15650	15650	15650	0
39	20240117	203500	384712020	15650	15650	15650	15650	0
40	20240117	203400	384712020	15650	15650	15650	15650	0
41	20240117	203300	384712020	15650	15650	15650	15650	0
42	20240117	203200	384712020	15650	15650	15650	15650	0
43	20240117	203100	384712020	15650	15650	15650	15650	0
44	20240117	203000	384712020	15650	15650	15650	15650	0
45	20240117	202900	384712020	15650	15650	15650	15650	0
46	20240117	202800	384712020	15650	15650	15650	15650	0
47	20240117	202700	384712020	15650	15650	15650	15650	0
48	20240117	202600	384712020	15650	15650	15650	15650	0
49	20240117	202500	384712020	15650	15650	15650	15650	0
50	20240117	202400	384712020	15650	15650	15650	15650	0
51	20240117	202300	384712020	15650	15650	15650	15650	0
52	20240117	202200	384712020	15650	15650	15650	15650	0
53	20240117	202100	384712020	15650	15650	15650	15650	0
54	20240117	202000	384712020	15650	15650	15650	15650	0
55	20240117	201900	384712020	15650	15650	15650	15650	0
56	20240117	201800	384712020	15650	15650	15650	15650	0
57	20240117	201700	384712020	15650	15650	15650	15650	0
58	20240117	201600	384712020	15650	15650	15650	15650	0
59	20240117	201500	384712020	15650	15650	15650	15650	0
60	20240117	201400	384712020	15650	15650	15650	15650	0
61	20240117	201300	384712020	15650	15650	15650	15650	0
62	20240117	201200	384712020	15650	15650	15650	15650	1620
63	20240117	201100	384712020	15650	15650	15650	15650	0
64	20240117	201000	384712020	15650	15650	15650	15650	0
65	20240117	200900	384712020	15650	15650	15650	15650	0
66	20240117	200800	384712020	15650	15650	15650	15650	0
67	20240117	200700	384712020	15650	15650	15650	15650	0
68	20240117	200600	384712020	15650	15650	15650	15650	0
69	20240117	200500	384712020	15650	15650	15650	15650	0
70	20240117	200400	384712020	15650	15650	15650	15650	0
71	20240117	200300	384712020	15650	15650	15650	15650	0
72	20240117	200200	384712020	15650	15650	15650	15650	0
73	20240117	200100	384712020	15650	15650	15650	15650	0
74	20240117	200000	384712020	15650	15650	15650	15650	0
75	20240117	195900	384712020	15650	15650	15650	15650	0
76	20240117	195800	384712020	15650	15650	15650	15650	0
77	20240117	195700	384712020	15650	15650	15650	15650	0
78	20240117	195600	384712020	15650	15650	15650	15650	0
79	20240117	195500	384712020	15650	15650	15650	15650	0
80	20240117	195400	384712020	15650	15650	15650	15650	0
81	20240117	195300	384712020	15650	15650	15650	15650	0
82	20240117	195200	384712020	15650	15650	15650	15650	0
83	20240117	195100	384712020	15650	15650	15650	15650	0
84	20240117	195000	384712020	15650	15650	15650	15650	0
85	20240117	194900	384712020	15650	15650	15650	15650	0
86	20240117	194800	384712020	15650	15650	15650	15650	0
87	20240117	194700	384712020	15650	15650	15650	15650	0
88	20240117	194600	384712020	15650	15650	15650	15650	0
89	20240117	194500	384712020	15650	15650	15650	15650	0
90	20240117	194400	384712020	15650	15650	15650	15650	0
91	20240117	194300	384712020	15650	15650	15650	15650	0
92	20240117	194200	384712020	15650	15650	15650	15650	1620
93	20240117	194100	384712020	15650	15650	15650	15650	0
94	20240117	194000	384712020	15650	15650	15650	15650	0
95	20240117	193900	384712020	15650	15650	15650	15650	0
96	20240117	193800	384712020	15650	15650	15650	15650	0
97	20240117	193700	384712020	15650	15650	15650	15650	0
98	20240117	193600	384712020	15650	15650	15650	15650	0
99	20240117	193500	384712020	15650	15650	15650	15650	0
100	20240117	193400	384712020	15650	15650	15650	15650	0
101	20240117	193300	384712020	15650	15650	15650	15650	0
102	20240117	193200	384712020	15650	15650	15650	15650	0
103	20240117	193100	384712020	15650	15650	15650	15650	0
104	20240117	193000	384712020	15650	15650	15650	15650	0
105	20240117	192900	384712020	15650	15650	15650	15650	0
106	20240117	192800	384712020	15650	15650	15650	15650	0
107	20240117	192700	384712020	15650	15650	15650	15650	0
108	20240117	192600	384712020	15650	15650	15650	15650	0
109	20240117	192500	384712020	15650	15650	15650	15650	0
110	20240117	192400	384712020	15650	15650	15650	15650	0
111	20240117	192300	384712020	15650	15650	15650	15650	0
112	20240117	192200	384712020	15650	15650	15650	15650	0
113	20240117	192100	384712020	15650	15650	15650	15650	0
114	20240117	192000	384712020	15650	15650	15650	15650	0
115	20240117	191900	384712020	15650	15650	15650	15650	0
116	20240117	191800	384712020	15650	15650	15650	15650	0
117	20240117	191700	384712020	15650	15650	15650	15650	0
118	20240117	191600	384712020	15650	15650	15650	15650	0
119	20240117	191500	384712020	15650	15650	15650	15650	0
120	20240117	191400	384712020	15650	15650	15650	15650	0
121	20240117	191300	384712020	15650	15650	15650	15650	0
122	20240117	191200	384712020	15650	15650	15650	15650	1620
123	20240117	191100	384712020	15650	15650	15650	15650	0
124	20240117	191000	384712020	15650	15650	15650	15650	0
125	20240117	190900	384712020	15650	15650	15650	15650	0
126	20240117	190800	384712020	15650	15650	15650	15650	0
127	20240117	190700	384712020	15650	15650	15650	15650	0
128	20240117	190600	384712020	15650	15650	15650	15650	0
129	20240117	190500	384712020	15650	15650	15650	15650	0
130	20240117	190400	384712020	15650	15650	15650	15650	0
131	20240117	190300	384712020	15650	15650	15650	15650	0
132	20240117	190200	384712020	15650	15650	15650	15650	0
133	20240117	190100	384712020	15650	15650	15650	15650	0
134	20240117	190000	384712020	15650	15650	15650	15650	0
135	20240117	185900	384712020	15650	15650	15650	15650	0
136	20240117	185800	384712020	15650	15650	15650	15650	0
137	20240117	185700	384712020	15650	15650	15650	15650	0
138	20240117	185600	384712020	15650	15650	15650	15650	0
139	20240117	185500	384712020	15650	15650	15650	15650	0
140	20240117	185400	384712020	15650	15650	15650	15650	0
141	20240117	185300	384712020	15650	15650	15650	15650	0
142	20240117	185200	384712020	15650	15650	15650	15650	0
143	20240117	185100	384712020	15650	15650	15650	15650	0
144	20240117	185000	384712020	15650	15650	15650	15650	0
145	20240117	184900	384712020	15650	15650	15650	15650	0
146	20240117	184800	384712020	15650	15650	15650	15650	0
147	20240117	184700	384712020	15650	15650	15650	15650	0
148	20240117	184600	384712020	15650	15650	15650	15650	0
149	20240117	184500	384712020	15650	15650	15650	15650	0
150	20240117	184400	384712020	15650	15650	15650	15650	0
151	20240117	184300	384712020	15650	15650	15650	15650	0
152	20240117	184200	384712020	15650	15650	15650	15650	1620
153	20240117	184100	384712020	15650	15650	15650	15650	0
154	20240117	184000	384712020	15650	15650	15650	15650	0
155	20240117	183900	384712020	15650	15650	15650	15650	0
156	20240117	183800	384712020	15650	15650	15650	15650	0
157	20240117	183700	384712020	15650	15650	15650	15650	0
158	20240117	183600	384712020	15650	15650	15650	15650	0
159	20240117	183500	384712020	15650	15650	15650	15650	0
160	20240117	183400	384712020	15650	15650	15650	15650	0
161	20240117	183300	384712020	15650	15650	15650	15650	0
162	20240117	183200	384712020	15650	15650	15650	15650	0
163	20240117	183100	384712020	15650	15650	15650	15650	0
164	20240117	183000	384712020	15650	15650	15650	15650	0
165	20240117	182900	384712020	15650	15650	15650	15650	0
166	20240117	182800	384712020	15650	15650	15650	15650	0
167	20240117	182700	384712020	15650	15650	15650	15650	0
168	20240117	182600	384712020	15650	15650	15650	15650	0
169	20240117	182500	384712020	15650	15650	15650	15650	0
170	20240117	182400	384712020	15650	15650	15650	15650	0
171	20240117	182300	384712020	15650	15650	15650	15650	0
172	20240117	182200	384712020	15650	15650	15650	15650	0
173	20240117	182100	384712020	15650	15650	15650	15650	0
174	20240117	182000	384712020	15650	15650	15650	15650	0
175	20240117	181900	384712020	15650	15650	15650	15650	0
176	20240117	181800	384712020	15650	15650	15650	15650	0
177	20240117	181700	384712020	15650	15650	15650	15650	0
178	20240117	181600	384712020	15650	15650	15650	15650	0
179	20240117	181500	384712020	15650	15650	15650	15650	0
180	20240117	181400	384712020	15650	15650	15650	15650	0
181	20240117	181300	384712020	15650	15650	15650	15650	0
182	20240117	181200	384712020	15650	15650	15650	15650	1620
183	20240117	181100	384712020	15650	15650	15650	15650	0
184	20240117	181000	384712020	15650	15650	15650	15650	0
185	20240117	180900	384712020	15650	15650	15650	15650	0
186	20240117	180800	384712020	15650	15650	15650	15650	0
187	20240117	180700	384712020	15650	15650	15650	15650	0
188	20240117	180600	384712020	15650	15650	15650	15650	0
189	20240117	180500	384712020	15650	15650	15650	15650	0
190	20240117	180400	384712020	15650	15650	15650	15650	0
191	20240117	180300	384712020	15650	15650	15650	15650	0
192	20240117	180200	384712020	15650	15650	15650	15650	0
193	20240117	180100	384712020	15650	15650	15650	15650	0
194	20240117	180000	384712020	15650	15650	15650	15650	0
195	20240117	175900	384712020	15650	15650	15650	15650	0
196	20240117	175800	384712020	15650	15650	15650	15650	0
197	20240117	175700	384712020	15650	15650	15650	15650	0
198	20240117	175600	384712020	15650	15650	15650	15650	0
199	20240117	175500	384712020	15650	15650	15650	15650	0
200	20240117	175400	384712020	15650	15650	15650	15650	0
201	20240117	175300	384712020	15650	15650	15650	15650	0
202	20240117	175200	384712020	15650	15650	15650	15650	0
203	20240117	175100	384712020	15650	15650	15650	15650	0
204	20240117	175000	384712020	15650	15650	15650	15650	0
205	20240117	174900	384712020	15650	15650	15650	15650	0
206	20240117	174800	384712020	15650	15650	15650	15650	0
207	20240117	174700	384712020	15650	15650	15650	15650	0
208	20240117	174600	384712020	15650	15650	15650	15650	0
209	20240117	174500	384712020	15650	15650	15650	15650	0
210	20240117	174400	384712020	15650	15650	15650	15650	0
211	20240117	174300	384712020	15650	15650	15650	15650	0
212	20240117	174200	384712020	15650	15650	15650	15650	1620
213	20240117	174100	384712020	15650	15650	15650	15650	0
214	20240117	174000	384712020	15650	15650	15650	15650	0
215	20240117	173900	384712020	15650	15650	15650	15650	0
216	20240117	173800	384712020	15650	15650	15650	15650	0
217	20240117	173700	384712020	15650	15650	15650	15650	0
218	20240117	173600	384712020	15650	15650	15650	15650	0
219	20240117	173500	384712020	15650	15650	15650	15650	0
220	20240117	173400	384712020	15650	15650	15650	15650	0
221	20240117	173300	384712020	15650	15650	15650	15650	0
222	20240117	173200	384712020	15650	15650	15650	15650	0
223	20240117	173100	384712020	15650	15650	15650	15650	0
224	20240117	173000	384712020	15650	15650	15650	15650	0
225	20240117	172900	384712020	15650	15650	15650	15650	0
226	20240117	172800	384712020	15650	15650	15650	15650	0
227	20240117	172700	384712020	15650	15650	15650	15650	0
228	20240117	172600	384712020	15650	15650	15650	15650	0
229	20240117	172500	384712020	15650	15650	15650	15650	0
230	20240117	172400	384712020	15650	15650	15650	15650	0
231	20240117	172300	384712020	15650	15650	15650	15650	0
232	20240117	172200	384712020	15650	15650	15650	15650	0
233	20240117	172100	384712020	15650	15650	15650	15650	0
234	20240117	172000	384712020	15650	15650	15650	15650	0
235	20240117	171900	384712020	15650	15650	15650	15650	0
236	20240117	171800	384712020	15650	15650	15650	15650	0
237	20240117	171700	384712020	15650	15650	15650	15650	0
238	20240117	171600	384712020	15650	15650	15650	15650	0
239	20240117	171500	384712020	15650	15650	15650	15650	0
240	20240117	171400	384712020	15650	15650	15650	15650	0
241	20240117	171300	384712020	15650	15650	15650	15650	0
242	20240117	171200	384712020	15650	15650	15650	15650	1620
243	20240117	171100	384712020	15650	15650	15650	15650	0
244	20240117	171000	384712020	15650	15650	15650	15650	0
245	20240117	170900	384712020	15650	15650	15650	15650	0
246	20240117	170800	384712020	15650	15650	15650	15650	0
247	20240117	170700	384712020	15650	15650	15650	15650	0
248	20240117	170600	384712020	15650	15650	15650	15650	0
249	20240117	170500	384712020	15650	15650	15650	15650	0
250	20240117	170400	384712020	15650	15650	15650	15650	0
251	20240117	170300	384712020	15650	15650	15650	15650	0
252	20240117	170200	384712020	15650	15650	15650	15650	0
253	20240117	170100	384712020	15650	15650	15650	15650	0
254	20240117	170000	384712020	15650	15650	15650	15650	0
255	20240117	165900	384712020	15650	15650	15650	15650	0
256	20240117	165800	384712020	15650	15650	15650	15650	0
257	20240117	165700	384712020	15650	15650	15650	15650	0
258	20240117	165600	384712020	15650	15650	15650	15650	0
259	20240117	165500	384712020	15650	15650	15650	15650	0
260	20240117	165400	384712020	15650	15650	15650	15650	0
261	20240117	165300	384712020	15650	15650	15650	15650	0
262	20240117	165200	384712020	15650	15650	15650	15650	0
263	20240117	165100	384712020	15650	15650	15650	15650	0
264	20240117	165000	384712020	15650	15650	15650	15650	0
265	20240117	164900	384712020	15650	15650	15650	15650	0
266	20240117	164800	384712020	15650	15650	15650	15650	0
267	20240117	164700	384712020	15650	15650	15650	15650	0
268	20240117	164600	384712020	15650	15650	15650	15650	0
269	20240117	164500	384712020	15650	15650	15650	15650	0
270	20240117	164400	384712020	15650	15650	15650	15650	0
271	20240117	164300	384712020	15650	15650	15650	15650	0
272	20240117	164200	384712020	15650	15650	15650	15650	1620
273	20240117	164100	384712020	15650	15650	15650	15650	0
274	20240117	164000	384712020	15650	15650	15650	15650	0
275	20240117	163900	384712020	15650	15650	15650	15650	0
276	20240117	163800	384712020	15650	15650	15650	15650	0
277	20240117	163700	384712020	15650	15650	15650	15650	0
278	20240117	163600	384712020	15650	15650	15650	15650	0
279	20240117	163500	384712020	15650	15650	15650	15650	0
280	20240117	163400	384712020	15650	15650	15650	15650	0
281	20240117	163300	384712020	15650	15650	15650	15650	0
282	20240117	163200	384712020	15650	15650	15650	15650	0
283	20240117	163100	384712020	15650	15650	15650	15650	0
284	20240117	163000	384712020	15650	15650	15650	15650	0
285	20240117	162900	384712020	15650	15650	15650	15650	0
286	20240117	162800	384712020	15650	15650	15650	15650	0
287	20240117	162700	384712020	15650	15650	15650	15650	0
288	20240117	162600	384712020	15650	15650	15650	15650	0
289	20240117	162500	384712020	15650	15650	15650	15650	0
290	20240117	162400	384712020	15650	15650	15650	15650	0
291	20240117	162300	384712020	15650	15650	15650	15650	0
292	20240117	162200	384712020	15650	15650	15650	15650	0
293	20240117	162100	384712020	15650	15650	15650	15650	0
294	20240117	162000	384712020	15650	15650	15650	15650	0
295	20240117	161900	384712020	15650	15650	15650	15650	0
296	20240117	161800	384712020	15650	15650	15650	15650	0
297	20240117	161700	384712020	15650	15650	15650	15650	0
298	20240117	161600	384712020	15650	15650	15650	15650	0
299	20240117	161500	384712020	15650	15650	15650	15650	0
300	20240117	161400	384712020	15650	15650	15650	15650	0
301	20240117	161300	384712020	15650	15650	15650	15650	0
302	20240117	161200	384712020	15650	15650	15650	15650	1620
303	20240117	161100	384712020	15650	15650	15650	15650	0
304	20240117	161000	384712020	15650	15650	15650	15650	0
305	20240117	160900	384712020	15650	15650	15650	15650	0
306	20240117	160800	384712020	15650	15650	15650	15650	0
307	20240117	160700	384712020	15650	15650	15650	15650	0
308	20240117	160600	384712020	15650	15650	15650	15650	0
309	20240117	160500	384712020	15650	15650	15650	15650	0
310	20240117	160400	384712020	15650	15650	15650	15650	0
311	20240117	160300	384712020	15650	15650	15650	15650	0
312	20240117	160200	384712020	15650	15650	15650	15650	0
313	20240117	160100	384712020	15650	15650	15650	15650	0
314	20240117	160000	384712020	15650	15650	15650	15650	0
315	20240117	155900	384712020	15650	15650	15650	15650	0
316	20240117	155800	384712020	15650	15650	15650	15650	0
317	20240117	155700	384712020	15650	15650	15650	15650	0
318	20240117	155600	384712020	15650	15650	15650	15650	0
319	20240117	155500	384712020	15650	15650	15650	15650	0
320	20240117	155400	384712020	15650	15650	15650	15650	0
321	20240117	155300	384712020	15650	15650	15650	15650	0
322	20240117	155200	384712020	15650	15650	15650	15650	0
323	20240117	155100	384712020	15650	15650	15650	15650	0
324	20240117	155000	384712020	15650	15650	15650	15650	0
325	20240117	154900	384712020	15650	15650	15650	15650	0
326	20240117	154800	384712020	15650	15650	15650	15650	0
327	20240117	154700	384712020	15650	15650	15650	15650	0
328	20240117	154600	384712020	15650	15650	15650	15650	0
329	20240117	154500	384712020	15650	15650	15650	15650	0
330	20240117	154400	384712020	15650	15650	15650	15650	0
331	20240117	154300	384712020	15650	15650	15650	15650	0
332	20240117	154200	384712020	15650	15650	15650	15650	1620
333	20240117	154100	384712020	15650	15650	15650	15650	0
334	20240117	154000	384712020	15650	15650	15650	15650	0
335	20240117	153900	384712020	15650	15650	15650	15650	0
336	20240117	153800	384712020	15650	15650	15650	15650	0
337	20240117	153700	384712020	15650	15650	15650	15650	0
338	20240117	153600	384712020	15650	15650	15650	15650	0
339	20240117	153500	384712020	15650	15650	15650	15650	0
340	20240117	153400	384712020	15650	15650	15650	15650	0
341	20240117	153300	384712020	15650	15650	15650	15650	0
342	20240117	153200	384712020	15650	15650	15650	15650	0
343	20240117	153100	384712020	15650	15650	15650	15650	0
344	20240117	153000	384712020	15650	15650	15650	15650	1620
345	20240117	152900	359359020	15600	15600	15600	15600	0
346	20240117	152800	359359020	15600	15600	15600	15600	0
347	20240117	152700	359359020	15600	15600	15600	15600	0
348	20240117	152600	359359020	15600	15600	15600	15600	0
349	20240117	152500	359359020	15600	15600	15600	15600	0
350	20240117	152400	359359020	15600	15600	15600	15600	0
351	20240117	152300	359359020	15600	15600	15600	15600	0
352	20240117	152200	359359020	15600	15600	15600	15600	0
353	20240117	152100	359359020	15600	15600	15600	15600	0
354	20240117	152000	359359020	15600	15600	15600	15600	0
355	20240117	151900	359359020	15600	15600	15600	15600	6
356	20240117	151800	359265420	15610	15600	15610	15550	111
357	20240117	151700	357534400	15600	15590	15600	15590	100
358	20240117	151600	355974800	15590	15550	15590	15550	114
359	20240117	151500	354200100	15550	15550	15550	15550	282
360	20240117	151400	349815000	15570	15570	15570	15570	0
361	20240117	151300	349815000	15570	15570	15570	15570	0
362	20240117	151200	349815000	15570	15600	15600	15570	255
363	20240117	151100	345839760	15590	15570	15590	15570	560
364	20240117	151000	337117360	15570	15470	15570	15460	1681
365	20240117	150900	311034540	15500	15500	15500	15500	0
366	20240117	150800	311034540	15500	15470	15500	15470	117
367	20240117	150700	309221670	15470	15470	15470	15470	20
368	20240117	150600	308912270	15500	15500	15500	15500	0
369	20240117	150500	308912270	15500	15500	15500	15500	0
370	20240117	150400	308912270	15500	15480	15500	15480	124
371	20240117	150300	306992370	15500	15500	15500	15500	0
372	20240117	150200	306992370	15500	15500	15500	15500	0
373	20240117	150100	306992370	15500	15500	15500	15500	0
374	20240117	150000	306992370	15500	15500	15500	15500	0
375	20240117	145900	306992370	15500	15470	15500	15420	105
376	20240117	145800	305367280	15430	15430	15430	15430	0
377	20240117	145700	305367280	15430	15430	15430	15430	0
378	20240117	145600	305367280	15430	15430	15430	15430	0
379	20240117	145500	305367280	15430	15430	15430	15430	0
380	20240117	145400	305367280	15430	15430	15430	15430	24
381	20240117	145300	304996960	15430	15430	15430	15430	78
382	20240117	145200	303793420	15430	15450	15450	15430	607
383	20240117	145100	294420690	15470	15470	15470	15470	0
384	20240117	145000	294420690	15470	15470	15470	15470	0
385	20240117	144900	294420690	15470	15470	15470	15470	0
386	20240117	144800	294420690	15470	15460	15470	15460	140
387	20240117	144700	292256220	15470	15470	15470	15470	0
388	20240117	144600	292256220	15470	15470	15470	15470	0
389	20240117	144500	292256220	15470	15470	15470	15470	0
390	20240117	144400	292256220	15470	15470	15470	15470	0
391	20240117	144300	292256220	15470	15470	15470	15470	56
392	20240117	144200	291389900	15460	15470	15470	15460	43
393	20240117	144100	290724860	15470	15470	15470	15470	300
394	20240117	144000	286083860	15500	15500	15500	15500	0
395	20240117	143900	286083860	15500	15500	15500	15500	0
396	20240117	143800	286083860	15500	15500	15500	15500	0
397	20240117	143700	286083860	15500	15500	15500	15500	0
398	20240117	143600	286083860	15500	15500	15500	15500	0
399	20240117	143500	286083860	15500	15500	15500	15500	0
400	20240117	143400	286083860	15500	15500	15500	15500	0
401	20240117	143300	286083860	15500	15500	15500	15500	0
402	20240117	143200	286083860	15500	15470	15500	15470	483
403	20240117	143100	278598680	15470	15470	15470	15470	177
404	20240117	143000	275860490	15470	15470	15470	15470	0
405	20240117	142900	275860490	15470	15470	15470	15470	0
406	20240117	142800	275860490	15470	15470	15470	15470	0
407	20240117	142700	275860490	15470	15470	15470	15470	0
408	20240117	142600	275860490	15470	15470	15470	15470	0
409	20240117	142500	275860490	15470	15470	15470	15470	0
410	20240117	142400	275860490	15470	15470	15470	15470	0
411	20240117	142300	275860490	15470	15470	15470	15470	247
412	20240117	142200	272039400	15470	15470	15470	15470	0
413	20240117	142100	272039400	15470	15470	15470	15470	0
414	20240117	142000	272039400	15470	15470	15470	15470	60
415	20240117	141900	271111200	15470	15470	15470	15470	200
416	20240117	141800	268017200	15450	15460	15460	15450	761
417	20240117	141700	256256190	15470	15470	15470	15470	0
418	20240117	141600	256256190	15470	15470	15470	15470	0
419	20240117	141500	256256190	15470	15470	15470	15470	0
420	20240117	141400	256256190	15470	15470	15470	15470	0
421	20240117	141300	256256190	15470	15470	15470	15470	0
422	20240117	141200	256256190	15470	15470	15470	15470	0
423	20240117	141100	256256190	15470	15470	15470	15470	0
424	20240117	141000	256256190	15470	15470	15470	15470	0
425	20240117	140900	256256190	15470	15470	15470	15470	0
426	20240117	140800	256256190	15470	15470	15470	15470	0
427	20240117	140700	256256190	15470	15470	15470	15470	49
428	20240117	140600	255498160	15470	15470	15470	15470	100
429	20240117	140500	253951160	15500	15500	15500	15500	0
430	20240117	140400	253951160	15500	15500	15500	15500	0
431	20240117	140300	253951160	15500	15500	15500	15500	0
432	20240117	140200	253951160	15500	15500	15500	15500	0
433	20240117	140100	253951160	15500	15500	15500	15500	603
434	20240117	140000	244604660	15550	15550	15550	15550	116
435	20240117	135900	242800860	15560	15560	15560	15560	0
436	20240117	135800	242800860	15560	15560	15560	15560	0
437	20240117	135700	242800860	15560	15560	15560	15560	0
438	20240117	135600	242800860	15560	15560	15560	15560	0
439	20240117	135500	242800860	15560	15560	15560	15560	0
440	20240117	135400	242800860	15560	15560	15560	15560	0
441	20240117	135300	242800860	15560	15560	15560	15560	0
442	20240117	135200	242800860	15560	15560	15560	15560	0
443	20240117	135100	242800860	15560	15560	15560	15560	0
444	20240117	135000	242800860	15560	15560	15560	15560	10
445	20240117	134900	242645260	15590	15590	15590	15590	0
446	20240117	134800	242645260	15590	15590	15590	15590	0
447	20240117	134700	242645260	15590	15590	15590	15590	0
448	20240117	134600	242645260	15590	15590	15590	15590	0
449	20240117	134500	242645260	15590	15590	15590	15590	0
450	20240117	134400	242645260	15590	15590	15590	15590	0
451	20240117	134300	242645260	15590	15520	15590	15520	50
452	20240117	134200	241869190	15470	15470	15470	15470	0
453	20240117	134100	241869190	15470	15470	15470	15470	0
454	20240117	134000	241869190	15470	15470	15470	15470	0
455	20240117	133900	241869190	15470	15470	15470	15470	0
456	20240117	133800	241869190	15470	15470	15470	15470	0
457	20240117	133700	241869190	15470	15470	15470	15470	0
458	20240117	133600	241869190	15470	15470	15470	15470	0
459	20240117	133500	241869190	15470	15470	15470	15470	0
460	20240117	133400	241869190	15470	15470	15470	15470	700
461	20240117	133300	231040190	15470	15470	15470	15470	0
462	20240117	133200	231040190	15470	15470	15470	15470	0
463	20240117	133100	231040190	15470	15470	15470	15470	0
464	20240117	133000	231040190	15470	15470	15470	15470	0
465	20240117	132900	231040190	15470	15470	15470	15470	0
466	20240117	132800	231040190	15470	15480	15480	15470	329
467	20240117	132700	225948590	15470	15470	15470	15470	0
468	20240117	132600	225948590	15470	15470	15470	15470	0
469	20240117	132500	225948590	15470	15470	15470	15470	0
470	20240117	132400	225948590	15470	15470	15470	15470	0
471	20240117	132300	225948590	15470	15470	15470	15470	0
472	20240117	132200	225948590	15470	15470	15470	15470	0
473	20240117	132100	225948590	15470	15470	15470	15470	6
474	20240117	132000	225855770	15470	15470	15470	15470	0
475	20240117	131900	225855770	15470	15470	15470	15470	0
476	20240117	131800	225855770	15470	15470	15470	15470	0
477	20240117	131700	225855770	15470	15470	15470	15470	2
478	20240117	131600	225824830	15480	15480	15480	15480	0
479	20240117	131500	225824830	15480	15480	15480	15480	0
480	20240117	131400	225824830	15480	15480	15480	15480	205
481	20240117	131300	222651430	15450	15450	15450	15450	0
482	20240117	131200	222651430	15450	15450	15450	15450	0
483	20240117	131100	222651430	15450	15450	15450	15450	0
484	20240117	131000	222651430	15450	15450	15450	15450	100
485	20240117	130900	221106430	15460	15510	15510	15460	376
486	20240117	130800	215288770	15510	15510	15510	15510	0
487	20240117	130700	215288770	15510	15510	15510	15510	0
488	20240117	130600	215288770	15510	15510	15510	15510	1
489	20240117	130500	215273260	15510	15510	15510	15510	0
490	20240117	130400	215273260	15510	15510	15510	15510	143
491	20240117	130300	213055330	15500	15500	15500	15500	0
492	20240117	130200	213055330	15500	15500	15500	15500	0
493	20240117	130100	213055330	15500	15500	15500	15500	500
494	20240117	130000	205305330	15500	15500	15500	15500	0
495	20240117	125900	205305330	15500	15500	15500	15500	0
496	20240117	125800	205305330	15500	15500	15500	15500	0
497	20240117	125700	205305330	15500	15500	15500	15500	0
498	20240117	125600	205305330	15500	15500	15500	15500	0
499	20240117	125500	205305330	15500	15500	15500	15500	0
500	20240117	125400	205305330	15500	15500	15500	15500	0
501	20240117	125300	205305330	15500	15500	15500	15500	0
502	20240117	125200	205305330	15500	15500	15500	15500	0
503	20240117	125100	205305330	15500	15500	15500	15500	0
504	20240117	125000	205305330	15500	15500	15500	15500	15
505	20240117	124900	205072830	15500	15500	15500	15500	15
506	20240117	124800	204840330	15440	15440	15440	15440	0
507	20240117	124700	204840330	15440	15440	15440	15440	0
508	20240117	124600	204840330	15440	15440	15440	15440	0
509	20240117	124500	204840330	15440	15440	15440	15440	0
510	20240117	124400	204840330	15440	15450	15450	15440	100
511	20240117	124300	203296310	15520	15520	15520	15520	0
512	20240117	124200	203296310	15520	15520	15520	15520	0
513	20240117	124100	203296310	15520	15520	15520	15520	0
514	20240117	124000	203296310	15520	15520	15520	15520	0
515	20240117	123900	203296310	15520	15520	15520	15520	0
516	20240117	123800	203296310	15520	15520	15520	15520	0
517	20240117	123700	203296310	15520	15520	15520	15520	10
518	20240117	123600	203141110	15520	15460	15520	15460	132
519	20240117	123500	201099790	15460	15460	15460	15460	0
520	20240117	123400	201099790	15460	15460	15460	15460	0
521	20240117	123300	201099790	15460	15460	15460	15460	0
522	20240117	123200	201099790	15460	15460	15460	15460	0
523	20240117	123100	201099790	15460	15460	15460	15460	0
524	20240117	123000	201099790	15460	15460	15460	15460	0
525	20240117	122900	201099790	15460	15460	15460	15460	0
526	20240117	122800	201099790	15460	15460	15460	15460	30
527	20240117	122700	200635990	15550	15550	15550	15550	0
528	20240117	122600	200635990	15550	15550	15550	15550	0
529	20240117	122500	200635990	15550	15550	15550	15550	3
530	20240117	122400	200589340	15530	15530	15530	15530	0
531	20240117	122300	200589340	15530	15530	15530	15530	0
532	20240117	122200	200589340	15530	15530	15530	15530	20
533	20240117	122100	200278740	15530	15530	15530	15530	0
534	20240117	122000	200278740	15530	15530	15530	15530	0
535	20240117	121900	200278740	15530	15530	15530	15530	0
536	20240117	121800	200278740	15530	15530	15530	15530	0
537	20240117	121700	200278740	15530	15530	15530	15530	0
538	20240117	121600	200278740	15530	15530	15530	15530	0
539	20240117	121500	200278740	15530	15530	15530	15530	0
540	20240117	121400	200278740	15530	15530	15530	15530	0
541	20240117	121300	200278740	15530	15530	15530	15530	0
542	20240117	121200	200278740	15530	15530	15530	15530	0
543	20240117	121100	200278740	15530	15530	15530	15530	0
544	20240117	121000	200278740	15530	15530	15530	15530	0
545	20240117	120900	200278740	15530	15530	15530	15530	0
546	20240117	120800	200278740	15530	15530	15530	15530	0
547	20240117	120700	200278740	15530	15530	15530	15530	0
548	20240117	120600	200278740	15530	15530	15530	15530	0
549	20240117	120500	200278740	15530	15530	15530	15530	0
550	20240117	120400	200278740	15530	15540	15540	15530	2
551	20240117	120300	200247670	15550	15550	15550	15550	0
552	20240117	120200	200247670	15550	15550	15550	15550	0
553	20240117	120100	200247670	15550	15550	15550	15550	1
554	20240117	120000	200232120	15450	15450	15450	15450	0
555	20240117	115900	200232120	15450	15450	15450	15450	0
556	20240117	115800	200232120	15450	15500	15500	15450	248
557	20240117	115700	196399670	15500	15500	15500	15500	0
558	20240117	115600	196399670	15500	15500	15500	15500	239
559	20240117	115500	192695170	15500	15500	15500	15500	91
560	20240117	115400	191284670	15500	15500	15500	15500	400
561	20240117	115300	185084670	15590	15590	15590	15590	0
562	20240117	115200	185084670	15590	15590	15590	15590	0
563	20240117	115100	185084670	15590	15590	15590	15590	0
564	20240117	115000	185084670	15590	15590	15590	15590	0
565	20240117	114900	185084670	15590	15590	15590	15590	0
566	20240117	114800	185084670	15590	15590	15590	15590	70
567	20240117	114700	183993370	15590	15590	15590	15590	0
568	20240117	114600	183993370	15590	15590	15590	15590	0
569	20240117	114500	183993370	15590	15590	15590	15590	0
570	20240117	114400	183993370	15590	15590	15590	15590	0
571	20240117	114300	183993370	15590	15590	15590	15590	0
572	20240117	114200	183993370	15590	15590	15590	15590	0
573	20240117	114100	183993370	15590	15590	15590	15590	0
574	20240117	114000	183993370	15590	15590	15590	15590	0
575	20240117	113900	183993370	15590	15590	15590	15590	0
576	20240117	113800	183993370	15590	15590	15590	15590	0
577	20240117	113700	183993370	15590	15590	15590	15590	0
578	20240117	113600	183993370	15590	15590	15590	15590	11
579	20240117	113500	183821880	15500	15500	15500	15500	0
580	20240117	113400	183821880	15500	15500	15500	15500	0
581	20240117	113300	183821880	15500	15500	15500	15500	0
582	20240117	113200	183821880	15500	15500	15500	15500	0
583	20240117	113100	183821880	15500	15500	15500	15500	400
584	20240117	113000	177621880	15590	15590	15590	15590	0
585	20240117	112900	177621880	15590	15590	15590	15590	1
586	20240117	112800	177606290	15500	15500	15500	15500	0
587	20240117	112700	177606290	15500	15500	15500	15500	0
588	20240117	112600	177606290	15500	15500	15500	15500	0
589	20240117	112500	177606290	15500	15500	15500	15500	0
590	20240117	112400	177606290	15500	15500	15500	15500	0
591	20240117	112300	177606290	15500	15500	15500	15500	0
592	20240117	112200	177606290	15500	15500	15500	15500	0
593	20240117	112100	177606290	15500	15500	15500	15500	0
594	20240117	112000	177606290	15500	15500	15500	15500	0
595	20240117	111900	177606290	15500	15500	15500	15500	20
596	20240117	111800	177296290	15530	15530	15530	15530	0
597	20240117	111700	177296290	15530	15530	15530	15530	193
598	20240117	111600	174299000	15550	15550	15550	15550	0
599	20240117	111500	174299000	15550	15550	15550	15550	0
600	20240117	111400	174299000	15550	15550	15550	15550	0
601	20240117	111300	174299000	15550	15550	15550	15550	0
602	20240117	111200	174299000	15550	15550	15550	15550	0
603	20240117	111100	174299000	15550	15550	15550	15550	0
604	20240117	111000	174299000	15550	15550	15550	15550	3
605	20240117	110900	174252350	15640	15640	15640	15640	0
606	20240117	110800	174252350	15640	15640	15640	15640	0
607	20240117	110700	174252350	15640	15640	15640	15640	0
608	20240117	110600	174252350	15640	15530	15640	15530	152
609	20240117	110500	171891260	15530	15530	15530	15530	177
610	20240117	110400	169142450	15530	15530	15530	15530	10
611	20240117	110300	168987150	15530	15460	15530	15430	2800
612	20240117	110200	125687540	15460	15460	15460	15460	0
613	20240117	110100	125687540	15460	15460	15460	15460	0
614	20240117	110000	125687540	15460	15460	15460	15460	138
615	20240117	105900	123554060	15470	15470	15470	15470	0
616	20240117	105800	123554060	15470	15500	15500	15470	1326
617	20240117	105700	103019240	15520	15520	15520	15520	5
618	20240117	105600	102941640	15530	15530	15530	15530	113
619	20240117	105500	101186750	15520	15570	15570	15520	268
620	20240117	105400	97024330	15670	15670	15670	15670	0
621	20240117	105300	97024330	15670	15670	15670	15670	0
622	20240117	105200	97024330	15670	15670	15670	15670	0
623	20240117	105100	97024330	15670	15670	15670	15670	0
624	20240117	105000	97024330	15670	15670	15670	15670	0
625	20240117	104900	97024330	15670	15670	15670	15670	0
626	20240117	104800	97024330	15670	15670	15670	15670	0
627	20240117	104700	97024330	15670	15650	15670	15650	70
628	20240117	104600	95928450	15680	15680	15680	15680	0
629	20240117	104500	95928450	15680	15680	15680	15680	0
630	20240117	104400	95928450	15680	15680	15680	15680	0
631	20240117	104300	95928450	15680	15680	15680	15680	0
632	20240117	104200	95928450	15680	15680	15680	15680	0
633	20240117	104100	95928450	15680	15680	15680	15680	0
634	20240117	104000	95928450	15680	15680	15680	15680	0
635	20240117	103900	95928450	15680	15680	15680	15680	0
636	20240117	103800	95928450	15680	15680	15680	15680	0
637	20240117	103700	95928450	15680	15680	15680	15680	0
638	20240117	103600	95928450	15680	15680	15680	15680	0
639	20240117	103500	95928450	15680	15680	15680	15680	0
640	20240117	103400	95928450	15680	15680	15680	15680	0
641	20240117	103300	95928450	15680	15680	15680	15680	0
642	20240117	103200	95928450	15680	15670	15680	15670	80
643	20240117	103100	94674170	15570	15570	15570	15570	60
644	20240117	103000	93739970	15570	15570	15570	15570	10
645	20240117	102900	93584270	15530	15530	15530	15530	0
646	20240117	102800	93584270	15530	15530	15530	15530	0
647	20240117	102700	93584270	15530	15530	15530	15530	0
648	20240117	102600	93584270	15530	15530	15530	15530	0
649	20240117	102500	93584270	15530	15530	15530	15530	30
650	20240117	102400	93118370	15520	15520	15520	15520	0
651	20240117	102300	93118370	15520	15520	15520	15520	0
652	20240117	102200	93118370	15520	15520	15520	15520	0
653	20240117	102100	93118370	15520	15520	15520	15520	0
654	20240117	102000	93118370	15520	15520	15520	15520	10
655	20240117	101900	92963170	15520	15520	15520	15520	130
656	20240117	101800	90945570	15510	15510	15510	15510	0
657	20240117	101700	90945570	15510	15510	15510	15510	70
658	20240117	101600	89859870	15520	15520	15520	15520	0
659	20240117	101500	89859870	15520	15520	15520	15520	0
660	20240117	101400	89859870	15520	15520	15520	15520	0
661	20240117	101300	89859870	15520	15520	15520	15520	0
662	20240117	101200	89859870	15520	15530	15530	15520	66
663	20240117	101100	88835300	15520	15520	15520	15520	0
664	20240117	101000	88835300	15520	15570	15690	15520	144
665	20240117	100900	86593960	15520	15520	15520	15520	5
666	20240117	100800	86516360	15510	15510	15510	15510	40
667	20240117	100700	85895960	15510	15530	15530	15510	960
668	20240117	100600	70997330	15590	15590	15590	15590	0
669	20240117	100500	70997330	15590	15590	15590	15590	0
670	20240117	100400	70997330	15590	15590	15590	15590	0
671	20240117	100300	70997330	15590	15590	15590	15590	0
672	20240117	100200	70997330	15590	15590	15590	15590	0
673	20240117	100100	70997330	15590	15590	15590	15590	0
674	20240117	100000	70997330	15590	15590	15590	15590	0
675	20240117	095900	70997330	15590	15590	15590	15590	0
676	20240117	095800	70997330	15590	15610	15610	15590	3
677	20240117	095700	70950530	15620	15620	15620	15620	0
678	20240117	095600	70950530	15620	15620	15620	15620	0
679	20240117	095500	70950530	15620	15620	15620	15620	0
680	20240117	095400	70950530	15620	15620	15620	15620	0
681	20240117	095300	70950530	15620	15620	15620	15620	0
682	20240117	095200	70950530	15620	15620	15620	15620	0
683	20240117	095100	70950530	15620	15620	15620	15620	0
684	20240117	095000	70950530	15620	15620	15620	15620	0
685	20240117	094900	70950530	15620	15620	15620	15620	1
686	20240117	094800	70934910	15620	15620	15620	15620	0
687	20240117	094700	70934910	15620	15620	15620	15620	0
688	20240117	094600	70934910	15620	15640	15640	15620	3
689	20240117	094500	70888020	15650	15650	15650	15650	0
690	20240117	094400	70888020	15650	15650	15650	15650	0
691	20240117	094300	70888020	15650	15650	15650	15650	10
692	20240117	094200	70731520	15650	15650	15650	15650	0
693	20240117	094100	70731520	15650	15650	15650	15650	0
694	20240117	094000	70731520	15650	15650	15650	15650	11
695	20240117	093900	70559370	15520	15520	15520	15520	0
696	20240117	093800	70559370	15520	15520	15520	15520	0
697	20240117	093700	70559370	15520	15520	15520	15520	0
698	20240117	093600	70559370	15520	15520	15520	15520	0
699	20240117	093500	70559370	15520	15520	15520	15520	0
700	20240117	093400	70559370	15520	15520	15520	15520	0
701	20240117	093300	70559370	15520	15580	15580	15520	493
702	20240117	093200	62890950	15590	15590	15590	15590	0
703	20240117	093100	62890950	15590	15590	15590	15590	88
704	20240117	093000	61519030	15610	15620	15620	15610	44
705	20240117	092900	60831840	15700	15700	15700	15700	0
706	20240117	092800	60831840	15700	15700	15700	15700	0
707	20240117	092700	60831840	15700	15740	15770	15630	23
708	20240117	092600	60470280	15740	15620	15740	15620	38
709	20240117	092500	59875520	15610	15620	15620	15610	10
710	20240117	092400	59719370	15610	15610	15610	15610	27
711	20240117	092300	59297900	15610	15620	15620	15610	207
712	20240117	092200	56065190	15610	15610	15610	15610	0
713	20240117	092100	56065190	15610	15600	15610	15600	108
714	20240117	092000	54379690	15610	15610	15610	15610	124
715	20240117	091900	52444050	15610	15610	15610	15610	114
716	20240117	091800	50664510	15600	15600	15600	15600	0
717	20240117	091700	50664510	15600	15600	15600	15600	0
718	20240117	091600	50664510	15600	15600	15600	15600	0
719	20240117	091500	50664510	15600	15620	15620	15600	215
720	20240117	091400	47309010	15630	15630	15630	15630	0
721	20240117	091300	47309010	15630	15630	15630	15630	60
722	20240117	091200	46371210	15680	15680	15680	15680	20
723	20240117	091100	46057610	15680	15680	15680	15680	298
724	20240117	091000	41384970	15510	15510	15510	15500	332
725	20240117	090900	36236340	15510	15710	15710	15510	1576
726	20240117	090800	11641380	15720	15720	15720	15720	85
727	20240117	090700	10305180	15730	15720	15770	15720	151
728	20240117	090600	7926370	15770	15770	15770	15770	0
729	20240117	090500	7926370	15770	15780	15780	15770	113
730	20240117	090400	6143860	16000	16000	16000	16000	0
731	20240117	090300	6143860	16000	16000	16000	16000	0
732	20240117	090200	6143860	16000	16000	16000	16000	0
733	20240117	090100	6143860	16000	15930	16000	15930	34
734	20240117	090000	5600000	16000	16000	16000	16000	350