KissMeData/273640/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	210100	590033160	16030	16030	16030	16030	373
3	20240109	210000	590033160	16030	16030	16030	16030	0
4	20240109	205900	590033160	16030	16030	16030	16030	0
5	20240109	205800	590033160	16030	16030	16030	16030	0
6	20240109	205700	590033160	16030	16030	16030	16030	0
7	20240109	205600	590033160	16030	16030	16030	16030	0
8	20240109	205500	590033160	16030	16030	16030	16030	0
9	20240109	205400	590033160	16030	16030	16030	16030	0
10	20240109	205300	590033160	16030	16030	16030	16030	0
11	20240109	205200	590033160	16030	16030	16030	16030	0
12	20240109	205100	590033160	16030	16030	16030	16030	0
13	20240109	205000	590033160	16030	16030	16030	16030	0
14	20240109	204900	590033160	16030	16030	16030	16030	0
15	20240109	204800	590033160	16030	16030	16030	16030	0
16	20240109	204700	590033160	16030	16030	16030	16030	0
17	20240109	204600	590033160	16030	16030	16030	16030	0
18	20240109	204500	590033160	16030	16030	16030	16030	0
19	20240109	204400	590033160	16030	16030	16030	16030	0
20	20240109	204300	590033160	16030	16030	16030	16030	0
21	20240109	204200	590033160	16030	16030	16030	16030	0
22	20240109	204100	590033160	16030	16030	16030	16030	0
23	20240109	204000	590033160	16030	16030	16030	16030	0
24	20240109	203900	590033160	16030	16030	16030	16030	0
25	20240109	203800	590033160	16030	16030	16030	16030	0
26	20240109	203700	590033160	16030	16030	16030	16030	0
27	20240109	203600	590033160	16030	16030	16030	16030	0
28	20240109	203500	590033160	16030	16030	16030	16030	0
29	20240109	203400	590033160	16030	16030	16030	16030	0
30	20240109	203300	590033160	16030	16030	16030	16030	0
31	20240109	203200	590033160	16030	16030	16030	16030	0
32	20240109	203100	590033160	16030	16030	16030	16030	373
33	20240109	203000	590033160	16030	16030	16030	16030	0
34	20240109	202900	590033160	16030	16030	16030	16030	0
35	20240109	202800	590033160	16030	16030	16030	16030	0
36	20240109	202700	590033160	16030	16030	16030	16030	0
37	20240109	202600	590033160	16030	16030	16030	16030	0
38	20240109	202500	590033160	16030	16030	16030	16030	0
39	20240109	202400	590033160	16030	16030	16030	16030	0
40	20240109	202300	590033160	16030	16030	16030	16030	0
41	20240109	202200	590033160	16030	16030	16030	16030	0
42	20240109	202100	590033160	16030	16030	16030	16030	0
43	20240109	202000	590033160	16030	16030	16030	16030	0
44	20240109	201900	590033160	16030	16030	16030	16030	0
45	20240109	201800	590033160	16030	16030	16030	16030	0
46	20240109	201700	590033160	16030	16030	16030	16030	0
47	20240109	201600	590033160	16030	16030	16030	16030	0
48	20240109	201500	590033160	16030	16030	16030	16030	0
49	20240109	201400	590033160	16030	16030	16030	16030	0
50	20240109	201300	590033160	16030	16030	16030	16030	0
51	20240109	201200	590033160	16030	16030	16030	16030	0
52	20240109	201100	590033160	16030	16030	16030	16030	0
53	20240109	201000	590033160	16030	16030	16030	16030	0
54	20240109	200900	590033160	16030	16030	16030	16030	0
55	20240109	200800	590033160	16030	16030	16030	16030	0
56	20240109	200700	590033160	16030	16030	16030	16030	0
57	20240109	200600	590033160	16030	16030	16030	16030	0
58	20240109	200500	590033160	16030	16030	16030	16030	0
59	20240109	200400	590033160	16030	16030	16030	16030	0
60	20240109	200300	590033160	16030	16030	16030	16030	0
61	20240109	200200	590033160	16030	16030	16030	16030	0
62	20240109	200100	590033160	16030	16030	16030	16030	373
63	20240109	200000	590033160	16030	16030	16030	16030	0
64	20240109	195900	590033160	16030	16030	16030	16030	0
65	20240109	195800	590033160	16030	16030	16030	16030	0
66	20240109	195700	590033160	16030	16030	16030	16030	0
67	20240109	195600	590033160	16030	16030	16030	16030	0
68	20240109	195500	590033160	16030	16030	16030	16030	0
69	20240109	195400	590033160	16030	16030	16030	16030	0
70	20240109	195300	590033160	16030	16030	16030	16030	0
71	20240109	195200	590033160	16030	16030	16030	16030	0
72	20240109	195100	590033160	16030	16030	16030	16030	0
73	20240109	195000	590033160	16030	16030	16030	16030	0
74	20240109	194900	590033160	16030	16030	16030	16030	0
75	20240109	194800	590033160	16030	16030	16030	16030	0
76	20240109	194700	590033160	16030	16030	16030	16030	0
77	20240109	194600	590033160	16030	16030	16030	16030	0
78	20240109	194500	590033160	16030	16030	16030	16030	0
79	20240109	194400	590033160	16030	16030	16030	16030	0
80	20240109	194300	590033160	16030	16030	16030	16030	0
81	20240109	194200	590033160	16030	16030	16030	16030	0
82	20240109	194100	590033160	16030	16030	16030	16030	0
83	20240109	194000	590033160	16030	16030	16030	16030	0
84	20240109	193900	590033160	16030	16030	16030	16030	0
85	20240109	193800	590033160	16030	16030	16030	16030	0
86	20240109	193700	590033160	16030	16030	16030	16030	0
87	20240109	193600	590033160	16030	16030	16030	16030	0
88	20240109	193500	590033160	16030	16030	16030	16030	0
89	20240109	193400	590033160	16030	16030	16030	16030	0
90	20240109	193300	590033160	16030	16030	16030	16030	0
91	20240109	193200	590033160	16030	16030	16030	16030	0
92	20240109	193100	590033160	16030	16030	16030	16030	373
93	20240109	193000	590033160	16030	16030	16030	16030	0
94	20240109	192900	590033160	16030	16030	16030	16030	0
95	20240109	192800	590033160	16030	16030	16030	16030	0
96	20240109	192700	590033160	16030	16030	16030	16030	0
97	20240109	192600	590033160	16030	16030	16030	16030	0
98	20240109	192500	590033160	16030	16030	16030	16030	0
99	20240109	192400	590033160	16030	16030	16030	16030	0
100	20240109	192300	590033160	16030	16030	16030	16030	0
101	20240109	192200	590033160	16030	16030	16030	16030	0
102	20240109	192100	590033160	16030	16030	16030	16030	0
103	20240109	192000	590033160	16030	16030	16030	16030	0
104	20240109	191900	590033160	16030	16030	16030	16030	0
105	20240109	191800	590033160	16030	16030	16030	16030	0
106	20240109	191700	590033160	16030	16030	16030	16030	0
107	20240109	191600	590033160	16030	16030	16030	16030	0
108	20240109	191500	590033160	16030	16030	16030	16030	0
109	20240109	191400	590033160	16030	16030	16030	16030	0
110	20240109	191300	590033160	16030	16030	16030	16030	0
111	20240109	191200	590033160	16030	16030	16030	16030	0
112	20240109	191100	590033160	16030	16030	16030	16030	0
113	20240109	191000	590033160	16030	16030	16030	16030	0
114	20240109	190900	590033160	16030	16030	16030	16030	0
115	20240109	190800	590033160	16030	16030	16030	16030	0
116	20240109	190700	590033160	16030	16030	16030	16030	0
117	20240109	190600	590033160	16030	16030	16030	16030	0
118	20240109	190500	590033160	16030	16030	16030	16030	0
119	20240109	190400	590033160	16030	16030	16030	16030	0
120	20240109	190300	590033160	16030	16030	16030	16030	0
121	20240109	190200	590033160	16030	16030	16030	16030	0
122	20240109	190100	590033160	16030	16030	16030	16030	373
123	20240109	190000	590033160	16030	16030	16030	16030	0
124	20240109	185900	590033160	16030	16030	16030	16030	0
125	20240109	185800	590033160	16030	16030	16030	16030	0
126	20240109	185700	590033160	16030	16030	16030	16030	0
127	20240109	185600	590033160	16030	16030	16030	16030	0
128	20240109	185500	590033160	16030	16030	16030	16030	0
129	20240109	185400	590033160	16030	16030	16030	16030	0
130	20240109	185300	590033160	16030	16030	16030	16030	0
131	20240109	185200	590033160	16030	16030	16030	16030	0
132	20240109	185100	590033160	16030	16030	16030	16030	0
133	20240109	185000	590033160	16030	16030	16030	16030	0
134	20240109	184900	590033160	16030	16030	16030	16030	0
135	20240109	184800	590033160	16030	16030	16030	16030	0
136	20240109	184700	590033160	16030	16030	16030	16030	0
137	20240109	184600	590033160	16030	16030	16030	16030	0
138	20240109	184500	590033160	16030	16030	16030	16030	0
139	20240109	184400	590033160	16030	16030	16030	16030	0
140	20240109	184300	590033160	16030	16030	16030	16030	0
141	20240109	184200	590033160	16030	16030	16030	16030	0
142	20240109	184100	590033160	16030	16030	16030	16030	0
143	20240109	184000	590033160	16030	16030	16030	16030	0
144	20240109	183900	590033160	16030	16030	16030	16030	0
145	20240109	183800	590033160	16030	16030	16030	16030	0
146	20240109	183700	590033160	16030	16030	16030	16030	0
147	20240109	183600	590033160	16030	16030	16030	16030	0
148	20240109	183500	590033160	16030	16030	16030	16030	0
149	20240109	183400	590033160	16030	16030	16030	16030	0
150	20240109	183300	590033160	16030	16030	16030	16030	0
151	20240109	183200	590033160	16030	16030	16030	16030	0
152	20240109	183100	590033160	16030	16030	16030	16030	373
153	20240109	183000	590033160	16030	16030	16030	16030	0
154	20240109	182900	590033160	16030	16030	16030	16030	0
155	20240109	182800	590033160	16030	16030	16030	16030	0
156	20240109	182700	590033160	16030	16030	16030	16030	0
157	20240109	182600	590033160	16030	16030	16030	16030	0
158	20240109	182500	590033160	16030	16030	16030	16030	0
159	20240109	182400	590033160	16030	16030	16030	16030	0
160	20240109	182300	590033160	16030	16030	16030	16030	0
161	20240109	182200	590033160	16030	16030	16030	16030	0
162	20240109	182100	590033160	16030	16030	16030	16030	0
163	20240109	182000	590033160	16030	16030	16030	16030	0
164	20240109	181900	590033160	16030	16030	16030	16030	0
165	20240109	181800	590033160	16030	16030	16030	16030	0
166	20240109	181700	590033160	16030	16030	16030	16030	0
167	20240109	181600	590033160	16030	16030	16030	16030	0
168	20240109	181500	590033160	16030	16030	16030	16030	0
169	20240109	181400	590033160	16030	16030	16030	16030	0
170	20240109	181300	590033160	16030	16030	16030	16030	0
171	20240109	181200	590033160	16030	16030	16030	16030	0
172	20240109	181100	590033160	16030	16030	16030	16030	0
173	20240109	181000	590033160	16030	16030	16030	16030	0
174	20240109	180900	590033160	16030	16030	16030	16030	0
175	20240109	180800	590033160	16030	16030	16030	16030	0
176	20240109	180700	590033160	16030	16030	16030	16030	0
177	20240109	180600	590033160	16030	16030	16030	16030	0
178	20240109	180500	590033160	16030	16030	16030	16030	0
179	20240109	180400	590033160	16030	16030	16030	16030	0
180	20240109	180300	590033160	16030	16030	16030	16030	0
181	20240109	180200	590033160	16030	16030	16030	16030	0
182	20240109	180100	590033160	16030	16030	16030	16030	373
183	20240109	180000	590033160	16030	16030	16030	16030	0
184	20240109	175900	590033160	16030	16030	16030	16030	0
185	20240109	175800	590033160	16030	16030	16030	16030	0
186	20240109	175700	590033160	16030	16030	16030	16030	0
187	20240109	175600	590033160	16030	16030	16030	16030	0
188	20240109	175500	590033160	16030	16030	16030	16030	0
189	20240109	175400	590033160	16030	16030	16030	16030	0
190	20240109	175300	590033160	16030	16030	16030	16030	0
191	20240109	175200	590033160	16030	16030	16030	16030	0
192	20240109	175100	590033160	16030	16030	16030	16030	0
193	20240109	175000	590033160	16030	16030	16030	16030	0
194	20240109	174900	590033160	16030	16030	16030	16030	0
195	20240109	174800	590033160	16030	16030	16030	16030	0
196	20240109	174700	590033160	16030	16030	16030	16030	0
197	20240109	174600	590033160	16030	16030	16030	16030	0
198	20240109	174500	590033160	16030	16030	16030	16030	0
199	20240109	174400	590033160	16030	16030	16030	16030	0
200	20240109	174300	590033160	16030	16030	16030	16030	0
201	20240109	174200	590033160	16030	16030	16030	16030	0
202	20240109	174100	590033160	16030	16030	16030	16030	0
203	20240109	174000	590033160	16030	16030	16030	16030	0
204	20240109	173900	590033160	16030	16030	16030	16030	0
205	20240109	173800	590033160	16030	16030	16030	16030	0
206	20240109	173700	590033160	16030	16030	16030	16030	0
207	20240109	173600	590033160	16030	16030	16030	16030	0
208	20240109	173500	590033160	16030	16030	16030	16030	0
209	20240109	173400	590033160	16030	16030	16030	16030	0
210	20240109	173300	590033160	16030	16030	16030	16030	0
211	20240109	173200	590033160	16030	16030	16030	16030	0
212	20240109	173100	590033160	16030	16030	16030	16030	373
213	20240109	173000	590033160	16030	16030	16030	16030	0
214	20240109	172900	590033160	16030	16030	16030	16030	0
215	20240109	172800	590033160	16030	16030	16030	16030	0
216	20240109	172700	590033160	16030	16030	16030	16030	0
217	20240109	172600	590033160	16030	16030	16030	16030	0
218	20240109	172500	590033160	16030	16030	16030	16030	0
219	20240109	172400	590033160	16030	16030	16030	16030	0
220	20240109	172300	590033160	16030	16030	16030	16030	0
221	20240109	172200	590033160	16030	16030	16030	16030	0
222	20240109	172100	590033160	16030	16030	16030	16030	0
223	20240109	172000	590033160	16030	16030	16030	16030	0
224	20240109	171900	590033160	16030	16030	16030	16030	0
225	20240109	171800	590033160	16030	16030	16030	16030	0
226	20240109	171700	590033160	16030	16030	16030	16030	0
227	20240109	171600	590033160	16030	16030	16030	16030	0
228	20240109	171500	590033160	16030	16030	16030	16030	0
229	20240109	171400	590033160	16030	16030	16030	16030	0
230	20240109	171300	590033160	16030	16030	16030	16030	0
231	20240109	171200	590033160	16030	16030	16030	16030	0
232	20240109	171100	590033160	16030	16030	16030	16030	0
233	20240109	171000	590033160	16030	16030	16030	16030	0
234	20240109	170900	590033160	16030	16030	16030	16030	0
235	20240109	170800	590033160	16030	16030	16030	16030	0
236	20240109	170700	590033160	16030	16030	16030	16030	0
237	20240109	170600	590033160	16030	16030	16030	16030	0
238	20240109	170500	590033160	16030	16030	16030	16030	0
239	20240109	170400	590033160	16030	16030	16030	16030	0
240	20240109	170300	590033160	16030	16030	16030	16030	0
241	20240109	170200	590033160	16030	16030	16030	16030	0
242	20240109	170100	590033160	16030	16030	16030	16030	373
243	20240109	170000	590033160	16030	16030	16030	16030	0
244	20240109	165900	590033160	16030	16030	16030	16030	0
245	20240109	165800	590033160	16030	16030	16030	16030	0
246	20240109	165700	590033160	16030	16030	16030	16030	0
247	20240109	165600	590033160	16030	16030	16030	16030	0
248	20240109	165500	590033160	16030	16030	16030	16030	0
249	20240109	165400	590033160	16030	16030	16030	16030	0
250	20240109	165300	590033160	16030	16030	16030	16030	0
251	20240109	165200	590033160	16030	16030	16030	16030	0
252	20240109	165100	590033160	16030	16030	16030	16030	0
253	20240109	165000	590033160	16030	16030	16030	16030	0
254	20240109	164900	590033160	16030	16030	16030	16030	0
255	20240109	164800	590033160	16030	16030	16030	16030	0
256	20240109	164700	590033160	16030	16030	16030	16030	0
257	20240109	164600	590033160	16030	16030	16030	16030	0
258	20240109	164500	590033160	16030	16030	16030	16030	0
259	20240109	164400	590033160	16030	16030	16030	16030	0
260	20240109	164300	590033160	16030	16030	16030	16030	0
261	20240109	164200	590033160	16030	16030	16030	16030	0
262	20240109	164100	590033160	16030	16030	16030	16030	0
263	20240109	164000	590033160	16030	16030	16030	16030	0
264	20240109	163900	590033160	16030	16030	16030	16030	0
265	20240109	163800	590033160	16030	16030	16030	16030	0
266	20240109	163700	590033160	16030	16030	16030	16030	0
267	20240109	163600	590033160	16030	16030	16030	16030	0
268	20240109	163500	590033160	16030	16030	16030	16030	0
269	20240109	163400	590033160	16030	16030	16030	16030	0
270	20240109	163300	590033160	16030	16030	16030	16030	0
271	20240109	163200	590033160	16030	16030	16030	16030	0
272	20240109	163100	590033160	16030	16030	16030	16030	373
273	20240109	163000	590033160	16030	16030	16030	16030	0
274	20240109	162900	590033160	16030	16030	16030	16030	0
275	20240109	162800	590033160	16030	16030	16030	16030	0
276	20240109	162700	590033160	16030	16030	16030	16030	0
277	20240109	162600	590033160	16030	16030	16030	16030	0
278	20240109	162500	590033160	16030	16030	16030	16030	0
279	20240109	162400	590033160	16030	16030	16030	16030	0
280	20240109	162300	590033160	16030	16030	16030	16030	0
281	20240109	162200	590033160	16030	16030	16030	16030	0
282	20240109	162100	590033160	16030	16030	16030	16030	0
283	20240109	162000	590033160	16030	16030	16030	16030	0
284	20240109	161900	590033160	16030	16030	16030	16030	0
285	20240109	161800	590033160	16030	16030	16030	16030	0
286	20240109	161700	590033160	16030	16030	16030	16030	0
287	20240109	161600	590033160	16030	16030	16030	16030	0
288	20240109	161500	590033160	16030	16030	16030	16030	0
289	20240109	161400	590033160	16030	16030	16030	16030	0
290	20240109	161300	590033160	16030	16030	16030	16030	0
291	20240109	161200	590033160	16030	16030	16030	16030	0
292	20240109	161100	590033160	16030	16030	16030	16030	0
293	20240109	161000	590033160	16030	16030	16030	16030	0
294	20240109	160900	590033160	16030	16030	16030	16030	0
295	20240109	160800	590033160	16030	16030	16030	16030	0
296	20240109	160700	590033160	16030	16030	16030	16030	0
297	20240109	160600	590033160	16030	16030	16030	16030	0
298	20240109	160500	590033160	16030	16030	16030	16030	0
299	20240109	160400	590033160	16030	16030	16030	16030	0
300	20240109	160300	590033160	16030	16030	16030	16030	0
301	20240109	160200	590033160	16030	16030	16030	16030	0
302	20240109	160100	590033160	16030	16030	16030	16030	373
303	20240109	160000	590033160	16030	16030	16030	16030	0
304	20240109	155900	590033160	16030	16030	16030	16030	0
305	20240109	155800	590033160	16030	16030	16030	16030	0
306	20240109	155700	590033160	16030	16030	16030	16030	0
307	20240109	155600	590033160	16030	16030	16030	16030	0
308	20240109	155500	590033160	16030	16030	16030	16030	0
309	20240109	155400	590033160	16030	16030	16030	16030	0
310	20240109	155300	590033160	16030	16030	16030	16030	0
311	20240109	155200	590033160	16030	16030	16030	16030	0
312	20240109	155100	590033160	16030	16030	16030	16030	0
313	20240109	155000	590033160	16030	16030	16030	16030	0
314	20240109	154900	590033160	16030	16030	16030	16030	0
315	20240109	154800	590033160	16030	16030	16030	16030	0
316	20240109	154700	590033160	16030	16030	16030	16030	0
317	20240109	154600	590033160	16030	16030	16030	16030	0
318	20240109	154500	590033160	16030	16030	16030	16030	0
319	20240109	154400	590033160	16030	16030	16030	16030	0
320	20240109	154300	590033160	16030	16030	16030	16030	0
321	20240109	154200	590033160	16030	16030	16030	16030	0
322	20240109	154100	590033160	16030	16030	16030	16030	0
323	20240109	154000	590033160	16030	16030	16030	16030	0
324	20240109	153900	590033160	16030	16030	16030	16030	0
325	20240109	153800	590033160	16030	16030	16030	16030	0
326	20240109	153700	590033160	16030	16030	16030	16030	0
327	20240109	153600	590033160	16030	16030	16030	16030	0
328	20240109	153500	590033160	16030	16030	16030	16030	0
329	20240109	153400	590033160	16030	16030	16030	16030	0
330	20240109	153300	590033160	16030	16030	16030	16030	0
331	20240109	153200	590033160	16030	16030	16030	16030	0
332	20240109	153100	590033160	16030	16030	16030	16030	373
333	20240109	153000	590033160	16030	16030	16030	16030	373
334	20240109	152900	584053970	16010	16010	16010	16010	0
335	20240109	152800	584053970	16010	16010	16010	16010	0
336	20240109	152700	584053970	16010	16010	16010	16010	0
337	20240109	152600	584053970	16010	16010	16010	16010	0
338	20240109	152500	584053970	16010	16010	16010	16010	0
339	20240109	152400	584053970	16010	16010	16010	16010	0
340	20240109	152300	584053970	16010	16010	16010	16010	0
341	20240109	152200	584053970	16010	16010	16010	16010	0
342	20240109	152100	584053970	16010	16010	16010	16010	0
343	20240109	152000	584053970	16010	16010	16010	16010	0
344	20240109	151900	584053970	16010	16010	16010	16010	0
345	20240109	151800	584053970	16010	16050	16050	16010	29
346	20240109	151700	583588560	16040	16040	16040	16040	20
347	20240109	151600	583267760	16040	16050	16050	16040	7
348	20240109	151500	583155470	16010	16010	16010	16010	2
349	20240109	151400	583123450	16010	16010	16010	16010	0
350	20240109	151300	583123450	16010	16010	16010	15980	391
351	20240109	151200	576873040	16010	16010	16010	16010	10
352	20240109	151100	576712940	16050	16050	16050	16050	2
353	20240109	151000	576680840	16010	16010	16010	16010	50
354	20240109	150900	575880340	16010	16010	16010	16010	2
355	20240109	150800	575848320	16050	16050	16050	16050	5
356	20240109	150700	575768070	16050	16050	16050	16050	0
357	20240109	150600	575768070	16050	16040	16050	16040	104
358	20240109	150500	574099870	16040	16040	16050	16040	845
359	20240109	150400	560540800	16040	16040	16040	16040	0
360	20240109	150300	560540800	16040	16040	16040	16040	13
361	20240109	150200	560332280	16010	16010	16010	16010	7
362	20240109	150100	560220210	16040	16030	16040	16030	132
363	20240109	150000	558103710	16030	16030	16030	16030	700
364	20240109	145900	546882710	16030	16020	16030	16020	30
365	20240109	145800	546402030	16040	16040	16040	16040	0
366	20240109	145700	546402030	16040	16000	16040	16000	70
367	20240109	145600	545281990	16050	16050	16050	16050	0
368	20240109	145500	545281990	16050	16050	16050	16050	0
369	20240109	145400	545281990	16050	16030	16050	15960	127
370	20240109	145300	543245190	16030	16030	16030	16030	2
371	20240109	145200	543213130	15960	15960	15960	15960	130
372	20240109	145100	541138330	15960	15960	15960	15960	2
373	20240109	145000	541106410	15960	16000	16000	15960	1371
374	20240109	144900	519177960	16010	16010	16010	16010	0
375	20240109	144800	519177960	16010	16010	16010	16010	0
376	20240109	144700	519177960	16010	16010	16010	16010	0
377	20240109	144600	519177960	16010	16010	16010	16010	0
378	20240109	144500	519177960	16010	16030	16030	16010	1087
379	20240109	144400	501771270	16030	16030	16030	16030	142
380	20240109	144300	499495010	16020	16020	16020	16020	193
381	20240109	144200	496403150	16030	16040	16040	16030	936
382	20240109	144100	481397150	16050	16050	16050	16050	0
383	20240109	144000	481397150	16050	16050	16050	16050	0
384	20240109	143900	481397150	16050	16060	16060	16050	194
385	20240109	143800	478282070	16070	16070	16070	16070	2
386	20240109	143700	478249930	16070	16050	16070	16050	27
387	20240109	143600	477816360	16050	16050	16050	16050	0
388	20240109	143500	477816360	16050	16050	16050	16050	166
389	20240109	143400	475152060	16050	16050	16050	16050	0
390	20240109	143300	475152060	16050	16040	16050	16040	33
391	20240109	143200	474622710	16040	16050	16050	16040	112
392	20240109	143100	472825130	16050	16060	16060	16050	114
393	20240109	143000	470994330	16060	16060	16060	16060	7
394	20240109	142900	470881910	16070	16070	16070	16070	202
395	20240109	142800	467635770	16060	16060	16060	16060	0
396	20240109	142700	467635770	16060	16060	16060	16060	3
397	20240109	142600	467587590	16060	16060	16060	16060	0
398	20240109	142500	467587590	16060	16060	16060	16060	0
399	20240109	142400	467587590	16060	16060	16060	16060	31
400	20240109	142300	467089730	16060	16060	16070	16060	108
401	20240109	142200	465354720	16080	16060	16090	16060	247
402	20240109	142100	461387500	16060	16070	16070	16060	2
403	20240109	142000	461355370	16050	16050	16050	16050	0
404	20240109	141900	461355370	16050	16050	16050	16050	0
405	20240109	141800	461355370	16050	16050	16050	16050	0
406	20240109	141700	461355370	16050	16050	16050	16050	0
407	20240109	141600	461355370	16050	16050	16050	16050	22
408	20240109	141500	461002270	16050	16050	16050	16050	0
409	20240109	141400	461002270	16050	16050	16050	16050	10
410	20240109	141300	460841770	16050	16050	16050	16050	15
411	20240109	141200	460601020	16040	16040	16040	16040	0
412	20240109	141100	460601020	16040	16050	16050	16040	259
413	20240109	141000	456444120	16090	16090	16090	16090	3
414	20240109	140900	456395850	16060	16060	16060	16060	0
415	20240109	140800	456395850	16060	16070	16070	16060	198
416	20240109	140700	453214090	16090	16090	16090	16090	0
417	20240109	140600	453214090	16090	16060	16090	16060	22
418	20240109	140500	452860740	16060	16060	16060	16060	0
419	20240109	140400	452860740	16060	16060	16060	16060	4
420	20240109	140300	452796500	16060	16060	16060	16060	0
421	20240109	140200	452796500	16060	16060	16060	16060	85
422	20240109	140100	451431400	16060	16060	16060	16060	198
423	20240109	140000	448251520	16060	16060	16060	16060	0
424	20240109	135900	448251520	16060	16060	16060	16060	3
425	20240109	135800	448203340	16060	16060	16060	16060	100
426	20240109	135700	446597340	16060	16060	16060	16060	0
427	20240109	135600	446597340	16060	16060	16060	16060	130
428	20240109	135500	444509540	16050	16050	16050	16050	0
429	20240109	135400	444509540	16050	16050	16050	16050	0
430	20240109	135300	444509540	16050	16050	16050	16050	1
431	20240109	135200	444493490	16050	16100	16100	16050	201
432	20240109	135100	441266390	16100	16100	16100	16100	0
433	20240109	135000	441266390	16100	16100	16100	16100	3
434	20240109	134900	441218090	16100	16100	16100	16100	3
435	20240109	134800	441169790	16100	16100	16100	16100	0
436	20240109	134700	441169790	16100	16100	16100	16100	4
437	20240109	134600	441105390	16110	16110	16110	16110	0
438	20240109	134500	441105390	16110	16110	16110	16110	0
439	20240109	134400	441105390	16110	16110	16110	16110	1
440	20240109	134300	441089280	16020	16020	16020	16020	0
441	20240109	134200	441089280	16020	16020	16020	16020	0
442	20240109	134100	441089280	16020	16020	16020	16020	0
443	20240109	134000	441089280	16020	16020	16020	16020	0
444	20240109	133900	441089280	16020	16020	16020	16020	61
445	20240109	133800	440112060	16020	16020	16020	16020	0
446	20240109	133700	440112060	16020	16020	16020	16020	0
447	20240109	133600	440112060	16020	16020	16020	16020	0
448	20240109	133500	440112060	16020	16020	16020	16020	20
449	20240109	133400	439791660	16120	16030	16120	16030	109
450	20240109	133300	438034940	16030	16030	16030	16030	1
451	20240109	133200	438018910	16030	16030	16030	16030	0
452	20240109	133100	438018910	16030	16030	16030	16030	0
453	20240109	133000	438018910	16030	16120	16120	16030	207
454	20240109	132900	434700610	16130	16060	16130	16060	30
455	20240109	132800	434218420	16040	16070	16070	16040	154
456	20240109	132700	431746640	16050	16050	16050	16050	0
457	20240109	132600	431746640	16050	16050	16050	16050	0
458	20240109	132500	431746640	16050	16050	16050	16050	0
459	20240109	132400	431746640	16050	16050	16050	16050	0
460	20240109	132300	431746640	16050	16060	16130	16050	73
461	20240109	132200	430569670	16140	16140	16140	16140	0
462	20240109	132100	430569670	16140	16140	16140	16140	37
463	20240109	132000	429972490	16140	16130	16140	16130	161
464	20240109	131900	427374230	16140	16140	16140	16140	0
465	20240109	131800	427374230	16140	16140	16140	16140	0
466	20240109	131700	427374230	16140	16140	16140	16140	60
467	20240109	131600	426405830	16140	16140	16140	16140	76
468	20240109	131500	425179190	16140	16140	16140	16140	200
469	20240109	131400	421951190	16140	16140	16140	16140	0
470	20240109	131300	421951190	16140	16140	16140	16140	3
471	20240109	131200	421902770	16140	16140	16140	16140	21
472	20240109	131100	421563830	16140	16140	16140	16140	20
473	20240109	131000	421241030	16150	16150	16150	16150	0
474	20240109	130900	421241030	16150	16090	16160	16090	1345
475	20240109	130800	399583480	16000	16050	16080	16000	749
476	20240109	130700	387574650	16030	16050	16080	16030	1270
477	20240109	130600	367207240	16020	16020	16020	16020	3
478	20240109	130500	367159180	16020	16020	16020	16020	50
479	20240109	130400	366358180	16020	16020	16020	16020	120
480	20240109	130300	364435780	16020	16020	16020	16020	0
481	20240109	130200	364435780	16020	16020	16020	16020	40
482	20240109	130100	363794980	16010	16010	16010	16010	0
483	20240109	130000	363794980	16010	16010	16010	16010	21
484	20240109	125900	363458770	16010	16010	16010	16010	20
485	20240109	125800	363138570	16010	16010	16010	16010	7
486	20240109	125700	363026500	16010	16010	16010	16010	0
487	20240109	125600	363026500	16010	16010	16010	16010	538
488	20240109	125500	354413120	16010	16010	16010	16010	462
489	20240109	125400	347016500	16020	16020	16020	16020	492
490	20240109	125300	339134660	16010	16010	16010	16010	60
491	20240109	125200	338174060	16020	16020	16020	16020	0
492	20240109	125100	338174060	16020	16020	16020	16020	1
493	20240109	125000	338158040	16020	16000	16020	16000	312
494	20240109	124900	333159850	15980	15980	15980	15980	1
495	20240109	124800	333143870	15980	16000	16000	15980	77
496	20240109	124700	331912840	16000	16000	16000	16000	239
497	20240109	124600	328088840	16000	16000	16000	16000	0
498	20240109	124500	328088840	16000	16000	16000	16000	3
499	20240109	124400	328040840	15990	15990	15990	15990	1
500	20240109	124300	328024850	15980	15980	15980	15980	0
501	20240109	124200	328024850	15980	15980	15980	15980	0
502	20240109	124100	328024850	15980	15990	15990	15980	300
503	20240109	124000	323229550	16020	16020	16020	16020	0
504	20240109	123900	323229550	16020	16020	16020	16020	2
505	20240109	123800	323197510	15970	16020	16020	15970	210
506	20240109	123700	319833360	16020	16020	16020	16020	6
507	20240109	123600	319737240	16020	16020	16020	16020	1
508	20240109	123500	319721220	16020	16020	16020	16020	0
509	20240109	123400	319721220	16020	16020	16020	16020	0
510	20240109	123300	319721220	16020	16020	16020	16020	0
511	20240109	123200	319721220	16020	16020	16020	16020	0
512	20240109	123100	319721220	16020	16060	16060	16020	2
513	20240109	123000	319689140	16060	16060	16060	16060	1
514	20240109	122900	319673080	16080	15960	16080	15950	445
515	20240109	122800	312524400	16080	16080	16080	16080	0
516	20240109	122700	312524400	16080	16080	16080	16080	1
517	20240109	122600	312508320	16080	16000	16090	16000	397
518	20240109	122500	306147660	15930	15930	15930	15930	0
519	20240109	122400	306147660	15930	15930	15930	15930	0
520	20240109	122300	306147660	15930	15930	15930	15930	365
521	20240109	122200	300333210	15930	16020	16020	15930	574
522	20240109	122100	291166290	16020	16020	16020	16020	0
523	20240109	122000	291166290	16020	16020	16020	16020	10
524	20240109	121900	291006090	16090	16030	16090	16030	795
525	20240109	121800	278216370	16030	16050	16050	16030	350
526	20240109	121700	272601930	16090	16090	16090	16090	9
527	20240109	121600	272457120	16050	16050	16050	16050	8
528	20240109	121500	272328720	16090	16060	16090	16050	234
529	20240109	121400	268567300	16060	16060	16060	16060	30
530	20240109	121300	268085500	16050	15990	16050	15990	895
531	20240109	121200	253749670	15960	15960	15960	15960	159
532	20240109	121100	251212030	15990	15990	15990	15990	5
533	20240109	121000	251132080	16000	16020	16020	16000	161
534	20240109	120900	248553470	16020	16020	16020	16020	22
535	20240109	120800	248201030	16010	15970	16010	15970	1651
536	20240109	120700	221794870	15970	15970	15970	15970	5
537	20240109	120600	221715020	15970	15930	15970	15930	690
538	20240109	120500	210709230	15920	15910	15920	15910	460
539	20240109	120400	203388930	15920	15920	15920	15920	0
540	20240109	120300	203388930	15920	15890	15920	15890	323
541	20240109	120200	198250320	15860	15860	15860	15860	0
542	20240109	120100	198250320	15860	15860	15860	15860	1
543	20240109	120000	198234460	15860	15860	15860	15860	0
544	20240109	115900	198234460	15860	15860	15860	15860	20
545	20240109	115800	197917260	15850	15850	15850	15850	0
546	20240109	115700	197917260	15850	15850	15850	15850	0
547	20240109	115600	197917260	15850	15850	15850	15850	0
548	20240109	115500	197917260	15850	15850	15850	15850	1
549	20240109	115400	197901410	15900	15900	15900	15900	33
550	20240109	115300	197376710	15900	15900	15900	15900	2
551	20240109	115200	197344910	15890	15810	15890	15810	2385
552	20240109	115100	159546710	15810	15810	15810	15810	0
553	20240109	115000	159546710	15810	15800	15810	15800	69
554	20240109	114900	158456490	15800	15800	15800	15800	0
555	20240109	114800	158456490	15800	15790	15800	15790	73
556	20240109	114700	157303810	15780	15780	15780	15780	206
557	20240109	114600	154053130	15780	15780	15780	15780	0
558	20240109	114500	154053130	15780	15780	15780	15780	0
559	20240109	114400	154053130	15780	15780	15780	15780	0
560	20240109	114300	154053130	15780	15780	15780	15780	0
561	20240109	114200	154053130	15780	15780	15780	15780	0
562	20240109	114100	154053130	15780	15780	15780	15780	180
563	20240109	114000	151212730	15760	15760	15760	15760	93
564	20240109	113900	149747050	15760	15760	15760	15760	0
565	20240109	113800	149747050	15760	15760	15760	15760	0
566	20240109	113700	149747050	15760	15760	15760	15760	107
567	20240109	113600	148060730	15760	15760	15760	15760	9
568	20240109	113500	147918890	15750	15750	15750	15750	0
569	20240109	113400	147918890	15750	15750	15750	15750	0
570	20240109	113300	147918890	15750	15750	15750	15750	46
571	20240109	113200	147194390	15740	15740	15740	15740	0
572	20240109	113100	147194390	15740	15740	15740	15740	25
573	20240109	113000	146800890	15730	15730	15730	15730	0
574	20240109	112900	146800890	15730	15730	15730	15730	0
575	20240109	112800	146800890	15730	15730	15730	15730	0
576	20240109	112700	146800890	15730	15730	15730	15730	0
577	20240109	112600	146800890	15730	15730	15730	15730	2
578	20240109	112500	146769430	15720	15720	15720	15720	0
579	20240109	112400	146769430	15720	15720	15720	15720	0
580	20240109	112300	146769430	15720	15720	15720	15720	0
581	20240109	112200	146769430	15720	15720	15720	15720	0
582	20240109	112100	146769430	15720	15720	15720	15720	0
583	20240109	112000	146769430	15720	15720	15720	15720	383
584	20240109	111900	140748670	15720	15720	15720	15720	123
585	20240109	111800	138815110	15710	15710	15710	15710	10
586	20240109	111700	138658010	15710	15710	15710	15710	0
587	20240109	111600	138658010	15710	15720	15720	15710	11
588	20240109	111500	138485190	15710	15710	15710	15710	0
589	20240109	111400	138485190	15710	15710	15710	15710	9
590	20240109	111300	138343800	15700	15700	15700	15700	0
591	20240109	111200	138343800	15700	15700	15700	15700	15
592	20240109	111100	138108300	15700	15700	15700	15700	0
593	20240109	111000	138108300	15700	15700	15700	15700	0
594	20240109	110900	138108300	15700	15700	15700	15700	2
595	20240109	110800	138076900	15690	15690	15690	15690	0
596	20240109	110700	138076900	15690	15690	15690	15690	0
597	20240109	110600	138076900	15690	15690	15690	15690	8
598	20240109	110500	137951380	15690	15690	15690	15690	6
599	20240109	110400	137857240	15690	15690	15690	15690	1
600	20240109	110300	137841550	15680	15680	15680	15680	100
601	20240109	110200	136273550	15710	15710	15710	15710	15
602	20240109	110100	136037900	15710	15710	15710	15710	1
603	20240109	110000	136022190	15710	15710	15710	15710	0
604	20240109	105900	136022190	15710	15710	15710	15710	467
605	20240109	105800	128685620	15670	15670	15670	15670	1
606	20240109	105700	128669950	15680	15680	15680	15680	275
607	20240109	105600	124357950	15680	15680	15680	15680	0
608	20240109	105500	124357950	15680	15680	15680	15680	1
609	20240109	105400	124342270	15670	15670	15670	15670	0
610	20240109	105300	124342270	15670	15670	15670	15670	0
611	20240109	105200	124342270	15670	15670	15670	15670	13
612	20240109	105100	124138560	15660	15660	15670	15660	264
613	20240109	105000	120004310	15670	15660	15670	15660	216
614	20240109	104900	116619740	15650	15650	15650	15650	0
615	20240109	104800	116619740	15650	15650	15650	15650	0
616	20240109	104700	116619740	15650	15650	15650	15650	0
617	20240109	104600	116619740	15650	15650	15650	15650	0
618	20240109	104500	116619740	15650	15650	15650	15650	143
619	20240109	104400	114381790	15670	15670	15670	15670	10
620	20240109	104300	114225090	15640	15640	15640	15640	0
621	20240109	104200	114225090	15640	15640	15640	15640	0
622	20240109	104100	114225090	15640	15640	15640	15640	66
623	20240109	104000	113192850	15640	15670	15670	15640	501
624	20240109	103900	105355610	15680	15680	15680	15680	0
625	20240109	103800	105355610	15680	15680	15680	15680	0
626	20240109	103700	105355610	15680	15680	15680	15680	0
627	20240109	103600	105355610	15680	15680	15680	15680	132
628	20240109	103500	103285850	15680	15680	15680	15680	167
629	20240109	103400	100667290	15680	15680	15680	15680	0
630	20240109	103300	100667290	15680	15680	15680	15680	0
631	20240109	103200	100667290	15680	15680	15680	15680	0
632	20240109	103100	100667290	15680	15680	15680	15680	0
633	20240109	103000	100667290	15680	15680	15680	15680	0
634	20240109	102900	100667290	15680	15680	15680	15680	0
635	20240109	102800	100667290	15680	15680	15680	15680	0
636	20240109	102700	100667290	15680	15680	15680	15680	0
637	20240109	102600	100667290	15680	15680	15680	15680	0
638	20240109	102500	100667290	15680	15680	15680	15680	0
639	20240109	102400	100667290	15680	15680	15680	15680	0
640	20240109	102300	100667290	15680	15680	15680	15680	541
641	20240109	102200	92184410	15650	15650	15650	15650	52
642	20240109	102100	91370610	15680	15680	15680	15680	2
643	20240109	102000	91339250	15650	15650	15650	15650	135
644	20240109	101900	89226500	15660	15670	15670	15660	132
645	20240109	101800	87158430	15680	15690	15690	15680	972
646	20240109	101700	71908740	15690	15690	15690	15690	54
647	20240109	101600	71061480	15690	15700	15700	15690	67
648	20240109	101500	70009590	15700	15710	15710	15700	1176
649	20240109	101400	51536070	15710	15710	15710	15710	0
650	20240109	101300	51536070	15710	15740	15740	15710	180
651	20240109	101200	48705820	15730	15730	15730	15730	0
652	20240109	101100	48705820	15730	15730	15730	15730	0
653	20240109	101000	48705820	15730	15730	15730	15730	0
654	20240109	100900	48705820	15730	15730	15730	15730	0
655	20240109	100800	48705820	15730	15730	15730	15730	0
656	20240109	100700	48705820	15730	15730	15730	15730	0
657	20240109	100600	48705820	15730	15730	15730	15730	0
658	20240109	100500	48705820	15730	15730	15730	15730	0
659	20240109	100400	48705820	15730	15730	15730	15730	0
660	20240109	100300	48705820	15730	15730	15730	15730	0
661	20240109	100200	48705820	15730	15730	15730	15730	50
662	20240109	100100	47919320	15790	15790	15790	15790	0
663	20240109	100000	47919320	15790	15790	15790	15790	1
664	20240109	095900	47903530	15730	15730	15730	15730	0
665	20240109	095800	47903530	15730	15730	15730	15730	0
666	20240109	095700	47903530	15730	15730	15730	15730	0
667	20240109	095600	47903530	15730	15730	15730	15730	0
668	20240109	095500	47903530	15730	15730	15730	15730	1
669	20240109	095400	47887800	15730	15730	15730	15730	97
670	20240109	095300	46361990	15730	15730	15730	15730	0
671	20240109	095200	46361990	15730	15740	15740	15730	100
672	20240109	095100	44788970	15730	15730	15730	15730	0
673	20240109	095000	44788970	15730	15730	15730	15730	0
674	20240109	094900	44788970	15730	15750	15750	15730	448
675	20240109	094800	37737500	15740	15740	15740	15740	0
676	20240109	094700	37737500	15740	15740	15740	15740	50
677	20240109	094600	36950500	15750	15750	15750	15750	0
678	20240109	094500	36950500	15750	15750	15750	15750	0
679	20240109	094400	36950500	15750	15750	15750	15750	88
680	20240109	094300	35564500	15750	15800	15800	15750	232
681	20240109	094200	31909000	15810	15810	15810	15810	20
682	20240109	094100	31592800	15820	15820	15820	15820	0
683	20240109	094000	31592800	15820	15820	15820	15820	4
684	20240109	093900	31529520	15820	15820	15820	15820	6
685	20240109	093800	31434600	15820	15820	15820	15820	0
686	20240109	093700	31434600	15820	15820	15820	15820	2
687	20240109	093600	31402960	15740	15740	15740	15740	0
688	20240109	093500	31402960	15740	15740	15740	15740	0
689	20240109	093400	31402960	15740	15750	15750	15740	92
690	20240109	093300	29954280	15750	15740	15750	15730	89
691	20240109	093200	28553420	15740	15750	15750	15740	67
692	20240109	093100	27498190	15750	15780	15850	15750	13
693	20240109	093000	27292980	15770	15770	15770	15770	0
694	20240109	092900	27292980	15770	15770	15770	15770	9
695	20240109	092800	27151050	15750	15750	15750	15750	0
696	20240109	092700	27151050	15750	15750	15750	15750	0
697	20240109	092600	27151050	15750	15750	15750	15750	0
698	20240109	092500	27151050	15750	15740	15750	15740	5
699	20240109	092400	27072340	15740	15740	15740	15740	3
700	20240109	092300	27025120	15740	15730	15740	15730	104
701	20240109	092200	25388630	15730	15730	15730	15730	0
702	20240109	092100	25388630	15730	15730	15730	15730	13
703	20240109	092000	25184140	15690	15690	15690	15690	33
704	20240109	091900	24666370	15680	15680	15680	15680	0
705	20240109	091800	24666370	15680	15680	15680	15680	0
706	20240109	091700	24666370	15680	15690	15690	15680	600
707	20240109	091600	15256860	15690	15680	15690	15680	34
708	20240109	091500	14723410	15690	15700	15700	15680	65
709	20240109	091400	13703240	15700	15740	15740	15700	321
710	20240109	091300	8655020	15740	15740	15740	15740	55
711	20240109	091200	7789320	15740	15740	15740	15740	20
712	20240109	091100	7474520	15740	15740	15740	15740	10
713	20240109	091000	7317120	15750	15750	15750	15750	0
714	20240109	090900	7317120	15750	15800	15800	15750	268
715	20240109	090800	3086290	15790	15790	15790	15790	0
716	20240109	090700	3086290	15790	15790	15790	15790	0
717	20240109	090600	3086290	15790	15870	15880	15790	5
718	20240109	090500	3007170	15880	15880	15880	15880	0
719	20240109	090400	3007170	15880	15880	15880	15880	0
720	20240109	090300	3007170	15880	15880	15880	15880	0
721	20240109	090200	3007170	15880	15860	15880	15860	100
722	20240109	090100	1419270	15890	15740	15890	15740	60
723	20240109	090000	471900	15730	15730	15730	15730	30