KissMeData/227840/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	204800	138127010	10550	10550	10550	10550	38
3	20240105	204700	138127010	10550	10550	10550	10550	0
4	20240105	204600	138127010	10550	10550	10550	10550	0
5	20240105	204500	138127010	10550	10550	10550	10550	0
6	20240105	204400	138127010	10550	10550	10550	10550	0
7	20240105	204300	138127010	10550	10550	10550	10550	0
8	20240105	204200	138127010	10550	10550	10550	10550	0
9	20240105	204100	138127010	10550	10550	10550	10550	0
10	20240105	204000	138127010	10550	10550	10550	10550	0
11	20240105	203900	138127010	10550	10550	10550	10550	0
12	20240105	203800	138127010	10550	10550	10550	10550	0
13	20240105	203700	138127010	10550	10550	10550	10550	0
14	20240105	203600	138127010	10550	10550	10550	10550	0
15	20240105	203500	138127010	10550	10550	10550	10550	0
16	20240105	203400	138127010	10550	10550	10550	10550	0
17	20240105	203300	138127010	10550	10550	10550	10550	0
18	20240105	203200	138127010	10550	10550	10550	10550	0
19	20240105	203100	138127010	10550	10550	10550	10550	0
20	20240105	203000	138127010	10550	10550	10550	10550	0
21	20240105	202900	138127010	10550	10550	10550	10550	0
22	20240105	202800	138127010	10550	10550	10550	10550	0
23	20240105	202700	138127010	10550	10550	10550	10550	0
24	20240105	202600	138127010	10550	10550	10550	10550	0
25	20240105	202500	138127010	10550	10550	10550	10550	0
26	20240105	202400	138127010	10550	10550	10550	10550	0
27	20240105	202300	138127010	10550	10550	10550	10550	0
28	20240105	202200	138127010	10550	10550	10550	10550	0
29	20240105	202100	138127010	10550	10550	10550	10550	0
30	20240105	202000	138127010	10550	10550	10550	10550	0
31	20240105	201900	138127010	10550	10550	10550	10550	0
32	20240105	201800	138127010	10550	10550	10550	10550	38
33	20240105	201700	138127010	10550	10550	10550	10550	0
34	20240105	201600	138127010	10550	10550	10550	10550	0
35	20240105	201500	138127010	10550	10550	10550	10550	0
36	20240105	201400	138127010	10550	10550	10550	10550	0
37	20240105	201300	138127010	10550	10550	10550	10550	0
38	20240105	201200	138127010	10550	10550	10550	10550	0
39	20240105	201100	138127010	10550	10550	10550	10550	0
40	20240105	201000	138127010	10550	10550	10550	10550	0
41	20240105	200900	138127010	10550	10550	10550	10550	0
42	20240105	200800	138127010	10550	10550	10550	10550	0
43	20240105	200700	138127010	10550	10550	10550	10550	0
44	20240105	200600	138127010	10550	10550	10550	10550	0
45	20240105	200500	138127010	10550	10550	10550	10550	0
46	20240105	200400	138127010	10550	10550	10550	10550	0
47	20240105	200300	138127010	10550	10550	10550	10550	0
48	20240105	200200	138127010	10550	10550	10550	10550	0
49	20240105	200100	138127010	10550	10550	10550	10550	0
50	20240105	200000	138127010	10550	10550	10550	10550	0
51	20240105	195900	138127010	10550	10550	10550	10550	0
52	20240105	195800	138127010	10550	10550	10550	10550	0
53	20240105	195700	138127010	10550	10550	10550	10550	0
54	20240105	195600	138127010	10550	10550	10550	10550	0
55	20240105	195500	138127010	10550	10550	10550	10550	0
56	20240105	195400	138127010	10550	10550	10550	10550	0
57	20240105	195300	138127010	10550	10550	10550	10550	0
58	20240105	195200	138127010	10550	10550	10550	10550	0
59	20240105	195100	138127010	10550	10550	10550	10550	0
60	20240105	195000	138127010	10550	10550	10550	10550	0
61	20240105	194900	138127010	10550	10550	10550	10550	0
62	20240105	194800	138127010	10550	10550	10550	10550	38
63	20240105	194700	138127010	10550	10550	10550	10550	0
64	20240105	194600	138127010	10550	10550	10550	10550	0
65	20240105	194500	138127010	10550	10550	10550	10550	0
66	20240105	194400	138127010	10550	10550	10550	10550	0
67	20240105	194300	138127010	10550	10550	10550	10550	0
68	20240105	194200	138127010	10550	10550	10550	10550	0
69	20240105	194100	138127010	10550	10550	10550	10550	0
70	20240105	194000	138127010	10550	10550	10550	10550	0
71	20240105	193900	138127010	10550	10550	10550	10550	0
72	20240105	193800	138127010	10550	10550	10550	10550	0
73	20240105	193700	138127010	10550	10550	10550	10550	0
74	20240105	193600	138127010	10550	10550	10550	10550	0
75	20240105	193500	138127010	10550	10550	10550	10550	0
76	20240105	193400	138127010	10550	10550	10550	10550	0
77	20240105	193300	138127010	10550	10550	10550	10550	0
78	20240105	193200	138127010	10550	10550	10550	10550	0
79	20240105	193100	138127010	10550	10550	10550	10550	0
80	20240105	193000	138127010	10550	10550	10550	10550	0
81	20240105	192900	138127010	10550	10550	10550	10550	0
82	20240105	192800	138127010	10550	10550	10550	10550	0
83	20240105	192700	138127010	10550	10550	10550	10550	0
84	20240105	192600	138127010	10550	10550	10550	10550	0
85	20240105	192500	138127010	10550	10550	10550	10550	0
86	20240105	192400	138127010	10550	10550	10550	10550	0
87	20240105	192300	138127010	10550	10550	10550	10550	0
88	20240105	192200	138127010	10550	10550	10550	10550	0
89	20240105	192100	138127010	10550	10550	10550	10550	0
90	20240105	192000	138127010	10550	10550	10550	10550	0
91	20240105	191900	138127010	10550	10550	10550	10550	0
92	20240105	191800	138127010	10550	10550	10550	10550	38
93	20240105	191700	138127010	10550	10550	10550	10550	0
94	20240105	191600	138127010	10550	10550	10550	10550	0
95	20240105	191500	138127010	10550	10550	10550	10550	0
96	20240105	191400	138127010	10550	10550	10550	10550	0
97	20240105	191300	138127010	10550	10550	10550	10550	0
98	20240105	191200	138127010	10550	10550	10550	10550	0
99	20240105	191100	138127010	10550	10550	10550	10550	0
100	20240105	191000	138127010	10550	10550	10550	10550	0
101	20240105	190900	138127010	10550	10550	10550	10550	0
102	20240105	190800	138127010	10550	10550	10550	10550	0
103	20240105	190700	138127010	10550	10550	10550	10550	0
104	20240105	190600	138127010	10550	10550	10550	10550	0
105	20240105	190500	138127010	10550	10550	10550	10550	0
106	20240105	190400	138127010	10550	10550	10550	10550	0
107	20240105	190300	138127010	10550	10550	10550	10550	0
108	20240105	190200	138127010	10550	10550	10550	10550	0
109	20240105	190100	138127010	10550	10550	10550	10550	0
110	20240105	190000	138127010	10550	10550	10550	10550	0
111	20240105	185900	138127010	10550	10550	10550	10550	0
112	20240105	185800	138127010	10550	10550	10550	10550	0
113	20240105	185700	138127010	10550	10550	10550	10550	0
114	20240105	185600	138127010	10550	10550	10550	10550	0
115	20240105	185500	138127010	10550	10550	10550	10550	0
116	20240105	185400	138127010	10550	10550	10550	10550	0
117	20240105	185300	138127010	10550	10550	10550	10550	0
118	20240105	185200	138127010	10550	10550	10550	10550	0
119	20240105	185100	138127010	10550	10550	10550	10550	0
120	20240105	185000	138127010	10550	10550	10550	10550	0
121	20240105	184900	138127010	10550	10550	10550	10550	0
122	20240105	184800	138127010	10550	10550	10550	10550	38
123	20240105	184700	138127010	10550	10550	10550	10550	0
124	20240105	184600	138127010	10550	10550	10550	10550	0
125	20240105	184500	138127010	10550	10550	10550	10550	0
126	20240105	184400	138127010	10550	10550	10550	10550	0
127	20240105	184300	138127010	10550	10550	10550	10550	0
128	20240105	184200	138127010	10550	10550	10550	10550	0
129	20240105	184100	138127010	10550	10550	10550	10550	0
130	20240105	184000	138127010	10550	10550	10550	10550	0
131	20240105	183900	138127010	10550	10550	10550	10550	0
132	20240105	183800	138127010	10550	10550	10550	10550	0
133	20240105	183700	138127010	10550	10550	10550	10550	0
134	20240105	183600	138127010	10550	10550	10550	10550	0
135	20240105	183500	138127010	10550	10550	10550	10550	0
136	20240105	183400	138127010	10550	10550	10550	10550	0
137	20240105	183300	138127010	10550	10550	10550	10550	0
138	20240105	183200	138127010	10550	10550	10550	10550	0
139	20240105	183100	138127010	10550	10550	10550	10550	0
140	20240105	183000	138127010	10550	10550	10550	10550	0
141	20240105	182900	138127010	10550	10550	10550	10550	0
142	20240105	182800	138127010	10550	10550	10550	10550	0
143	20240105	182700	138127010	10550	10550	10550	10550	0
144	20240105	182600	138127010	10550	10550	10550	10550	0
145	20240105	182500	138127010	10550	10550	10550	10550	0
146	20240105	182400	138127010	10550	10550	10550	10550	0
147	20240105	182300	138127010	10550	10550	10550	10550	0
148	20240105	182200	138127010	10550	10550	10550	10550	0
149	20240105	182100	138127010	10550	10550	10550	10550	0
150	20240105	182000	138127010	10550	10550	10550	10550	0
151	20240105	181900	138127010	10550	10550	10550	10550	0
152	20240105	181800	138127010	10550	10550	10550	10550	38
153	20240105	181700	138127010	10550	10550	10550	10550	0
154	20240105	181600	138127010	10550	10550	10550	10550	0
155	20240105	181500	138127010	10550	10550	10550	10550	0
156	20240105	181400	138127010	10550	10550	10550	10550	0
157	20240105	181300	138127010	10550	10550	10550	10550	0
158	20240105	181200	138127010	10550	10550	10550	10550	0
159	20240105	181100	138127010	10550	10550	10550	10550	0
160	20240105	181000	138127010	10550	10550	10550	10550	0
161	20240105	180900	138127010	10550	10550	10550	10550	0
162	20240105	180800	138127010	10550	10550	10550	10550	0
163	20240105	180700	138127010	10550	10550	10550	10550	0
164	20240105	180600	138127010	10550	10550	10550	10550	0
165	20240105	180500	138127010	10550	10550	10550	10550	0
166	20240105	180400	138127010	10550	10550	10550	10550	0
167	20240105	180300	138127010	10550	10550	10550	10550	0
168	20240105	180200	138127010	10550	10550	10550	10550	0
169	20240105	180100	138127010	10550	10550	10550	10550	0
170	20240105	180000	138127010	10550	10550	10550	10550	0
171	20240105	175900	138127010	10550	10550	10550	10550	0
172	20240105	175800	138127010	10550	10550	10550	10550	0
173	20240105	175700	138127010	10550	10550	10550	10550	0
174	20240105	175600	138127010	10550	10550	10550	10550	0
175	20240105	175500	138127010	10550	10550	10550	10550	0
176	20240105	175400	138127010	10550	10550	10550	10550	0
177	20240105	175300	138127010	10550	10550	10550	10550	0
178	20240105	175200	138127010	10550	10550	10550	10550	0
179	20240105	175100	138127010	10550	10550	10550	10550	0
180	20240105	175000	138127010	10550	10550	10550	10550	0
181	20240105	174900	138127010	10550	10550	10550	10550	0
182	20240105	174800	138127010	10550	10550	10550	10550	38
183	20240105	174700	138127010	10550	10550	10550	10550	0
184	20240105	174600	138127010	10550	10550	10550	10550	0
185	20240105	174500	138127010	10550	10550	10550	10550	0
186	20240105	174400	138127010	10550	10550	10550	10550	0
187	20240105	174300	138127010	10550	10550	10550	10550	0
188	20240105	174200	138127010	10550	10550	10550	10550	0
189	20240105	174100	138127010	10550	10550	10550	10550	0
190	20240105	174000	138127010	10550	10550	10550	10550	0
191	20240105	173900	138127010	10550	10550	10550	10550	0
192	20240105	173800	138127010	10550	10550	10550	10550	0
193	20240105	173700	138127010	10550	10550	10550	10550	0
194	20240105	173600	138127010	10550	10550	10550	10550	0
195	20240105	173500	138127010	10550	10550	10550	10550	0
196	20240105	173400	138127010	10550	10550	10550	10550	0
197	20240105	173300	138127010	10550	10550	10550	10550	0
198	20240105	173200	138127010	10550	10550	10550	10550	0
199	20240105	173100	138127010	10550	10550	10550	10550	0
200	20240105	173000	138127010	10550	10550	10550	10550	0
201	20240105	172900	138127010	10550	10550	10550	10550	0
202	20240105	172800	138127010	10550	10550	10550	10550	0
203	20240105	172700	138127010	10550	10550	10550	10550	0
204	20240105	172600	138127010	10550	10550	10550	10550	0
205	20240105	172500	138127010	10550	10550	10550	10550	0
206	20240105	172400	138127010	10550	10550	10550	10550	0
207	20240105	172300	138127010	10550	10550	10550	10550	0
208	20240105	172200	138127010	10550	10550	10550	10550	0
209	20240105	172100	138127010	10550	10550	10550	10550	0
210	20240105	172000	138127010	10550	10550	10550	10550	0
211	20240105	171900	138127010	10550	10550	10550	10550	0
212	20240105	171800	138127010	10550	10550	10550	10550	38
213	20240105	171700	138127010	10550	10550	10550	10550	0
214	20240105	171600	138127010	10550	10550	10550	10550	0
215	20240105	171500	138127010	10550	10550	10550	10550	0
216	20240105	171400	138127010	10550	10550	10550	10550	0
217	20240105	171300	138127010	10550	10550	10550	10550	0
218	20240105	171200	138127010	10550	10550	10550	10550	0
219	20240105	171100	138127010	10550	10550	10550	10550	0
220	20240105	171000	138127010	10550	10550	10550	10550	0
221	20240105	170900	138127010	10550	10550	10550	10550	0
222	20240105	170800	138127010	10550	10550	10550	10550	0
223	20240105	170700	138127010	10550	10550	10550	10550	0
224	20240105	170600	138127010	10550	10550	10550	10550	0
225	20240105	170500	138127010	10550	10550	10550	10550	0
226	20240105	170400	138127010	10550	10550	10550	10550	0
227	20240105	170300	138127010	10550	10550	10550	10550	0
228	20240105	170200	138127010	10550	10550	10550	10550	0
229	20240105	170100	138127010	10550	10550	10550	10550	0
230	20240105	170000	138127010	10550	10550	10550	10550	0
231	20240105	165900	138127010	10550	10550	10550	10550	0
232	20240105	165800	138127010	10550	10550	10550	10550	0
233	20240105	165700	138127010	10550	10550	10550	10550	0
234	20240105	165600	138127010	10550	10550	10550	10550	0
235	20240105	165500	138127010	10550	10550	10550	10550	0
236	20240105	165400	138127010	10550	10550	10550	10550	0
237	20240105	165300	138127010	10550	10550	10550	10550	0
238	20240105	165200	138127010	10550	10550	10550	10550	0
239	20240105	165100	138127010	10550	10550	10550	10550	0
240	20240105	165000	138127010	10550	10550	10550	10550	0
241	20240105	164900	138127010	10550	10550	10550	10550	0
242	20240105	164800	138127010	10550	10550	10550	10550	38
243	20240105	164700	138127010	10550	10550	10550	10550	0
244	20240105	164600	138127010	10550	10550	10550	10550	0
245	20240105	164500	138127010	10550	10550	10550	10550	0
246	20240105	164400	138127010	10550	10550	10550	10550	0
247	20240105	164300	138127010	10550	10550	10550	10550	0
248	20240105	164200	138127010	10550	10550	10550	10550	0
249	20240105	164100	138127010	10550	10550	10550	10550	0
250	20240105	164000	138127010	10550	10550	10550	10550	0
251	20240105	163900	138127010	10550	10550	10550	10550	0
252	20240105	163800	138127010	10550	10550	10550	10550	0
253	20240105	163700	138127010	10550	10550	10550	10550	0
254	20240105	163600	138127010	10550	10550	10550	10550	0
255	20240105	163500	138127010	10550	10550	10550	10550	0
256	20240105	163400	138127010	10550	10550	10550	10550	0
257	20240105	163300	138127010	10550	10550	10550	10550	0
258	20240105	163200	138127010	10550	10550	10550	10550	0
259	20240105	163100	138127010	10550	10550	10550	10550	0
260	20240105	163000	138127010	10550	10550	10550	10550	0
261	20240105	162900	138127010	10550	10550	10550	10550	0
262	20240105	162800	138127010	10550	10550	10550	10550	0
263	20240105	162700	138127010	10550	10550	10550	10550	0
264	20240105	162600	138127010	10550	10550	10550	10550	0
265	20240105	162500	138127010	10550	10550	10550	10550	0
266	20240105	162400	138127010	10550	10550	10550	10550	0
267	20240105	162300	138127010	10550	10550	10550	10550	0
268	20240105	162200	138127010	10550	10550	10550	10550	0
269	20240105	162100	138127010	10550	10550	10550	10550	0
270	20240105	162000	138127010	10550	10550	10550	10550	0
271	20240105	161900	138127010	10550	10550	10550	10550	0
272	20240105	161800	138127010	10550	10550	10550	10550	38
273	20240105	161700	138127010	10550	10550	10550	10550	0
274	20240105	161600	138127010	10550	10550	10550	10550	0
275	20240105	161500	138127010	10550	10550	10550	10550	0
276	20240105	161400	138127010	10550	10550	10550	10550	0
277	20240105	161300	138127010	10550	10550	10550	10550	0
278	20240105	161200	138127010	10550	10550	10550	10550	0
279	20240105	161100	138127010	10550	10550	10550	10550	0
280	20240105	161000	138127010	10550	10550	10550	10550	0
281	20240105	160900	138127010	10550	10550	10550	10550	0
282	20240105	160800	138127010	10550	10550	10550	10550	0
283	20240105	160700	138127010	10550	10550	10550	10550	0
284	20240105	160600	138127010	10550	10550	10550	10550	0
285	20240105	160500	138127010	10550	10550	10550	10550	0
286	20240105	160400	138127010	10550	10550	10550	10550	0
287	20240105	160300	138127010	10550	10550	10550	10550	0
288	20240105	160200	138127010	10550	10550	10550	10550	0
289	20240105	160100	138127010	10550	10550	10550	10550	0
290	20240105	160000	138127010	10550	10550	10550	10550	0
291	20240105	155900	138127010	10550	10550	10550	10550	0
292	20240105	155800	138127010	10550	10550	10550	10550	0
293	20240105	155700	138127010	10550	10550	10550	10550	0
294	20240105	155600	138127010	10550	10550	10550	10550	0
295	20240105	155500	138127010	10550	10550	10550	10550	0
296	20240105	155400	138127010	10550	10550	10550	10550	0
297	20240105	155300	138127010	10550	10550	10550	10550	0
298	20240105	155200	138127010	10550	10550	10550	10550	0
299	20240105	155100	138127010	10550	10550	10550	10550	0
300	20240105	155000	138127010	10550	10550	10550	10550	0
301	20240105	154900	138127010	10550	10550	10550	10550	0
302	20240105	154800	138127010	10550	10550	10550	10550	38
303	20240105	154700	138127010	10550	10550	10550	10550	0
304	20240105	154600	138127010	10550	10550	10550	10550	0
305	20240105	154500	138127010	10550	10550	10550	10550	0
306	20240105	154400	138127010	10550	10550	10550	10550	0
307	20240105	154300	138127010	10550	10550	10550	10550	0
308	20240105	154200	138127010	10550	10550	10550	10550	0
309	20240105	154100	138127010	10550	10550	10550	10550	0
310	20240105	154000	138127010	10550	10550	10550	10550	0
311	20240105	153900	138127010	10550	10550	10550	10550	0
312	20240105	153800	138127010	10550	10550	10550	10550	0
313	20240105	153700	138127010	10550	10550	10550	10550	0
314	20240105	153600	138127010	10550	10550	10550	10550	0
315	20240105	153500	138127010	10550	10550	10550	10550	0
316	20240105	153400	138127010	10550	10550	10550	10550	0
317	20240105	153300	138127010	10550	10550	10550	10550	0
318	20240105	153200	138127010	10550	10550	10550	10550	0
319	20240105	153100	138127010	10550	10550	10550	10550	0
320	20240105	153000	138127010	10550	10550	10550	10550	38
321	20240105	152900	137726110	10550	10550	10550	10550	0
322	20240105	152800	137726110	10550	10550	10550	10550	0
323	20240105	152700	137726110	10550	10550	10550	10550	0
324	20240105	152600	137726110	10550	10550	10550	10550	0
325	20240105	152500	137726110	10550	10550	10550	10550	0
326	20240105	152400	137726110	10550	10550	10550	10550	0
327	20240105	152300	137726110	10550	10550	10550	10550	0
328	20240105	152200	137726110	10550	10550	10550	10550	0
329	20240105	152100	137726110	10550	10550	10550	10550	0
330	20240105	152000	137726110	10550	10550	10550	10550	0
331	20240105	151900	137726110	10550	10550	10550	10550	1
332	20240105	151800	137715560	10560	10560	10560	10560	0
333	20240105	151700	137715560	10560	10560	10560	10560	0
334	20240105	151600	137715560	10560	10560	10560	10560	35
335	20240105	151500	137345960	10550	10550	10550	10550	0
336	20240105	151400	137345960	10550	10550	10550	10550	0
337	20240105	151300	137345960	10550	10550	10550	10550	0
338	20240105	151200	137345960	10550	10550	10550	10550	0
339	20240105	151100	137345960	10550	10550	10550	10550	0
340	20240105	151000	137345960	10550	10550	10550	10550	4
341	20240105	150900	137303760	10550	10550	10550	10550	0
342	20240105	150800	137303760	10550	10550	10550	10550	69
343	20240105	150700	136575810	10540	10540	10540	10540	0
344	20240105	150600	136575810	10540	10540	10540	10540	0
345	20240105	150500	136575810	10540	10540	10550	10540	465
346	20240105	150400	131674700	10540	10540	10540	10540	0
347	20240105	150300	131674700	10540	10540	10540	10540	0
348	20240105	150200	131674700	10540	10540	10540	10540	0
349	20240105	150100	131674700	10540	10540	10540	10540	0
350	20240105	150000	131674700	10540	10540	10540	10540	309
351	20240105	145900	128417840	10540	10540	10540	10540	0
352	20240105	145800	128417840	10540	10540	10540	10540	0
353	20240105	145700	128417840	10540	10540	10540	10540	10
354	20240105	145600	128312440	10550	10550	10550	10550	0
355	20240105	145500	128312440	10550	10550	10550	10550	0
356	20240105	145400	128312440	10550	10550	10550	10550	0
357	20240105	145300	128312440	10550	10550	10550	10550	0
358	20240105	145200	128312440	10550	10550	10550	10550	1
359	20240105	145100	128301890	10530	10530	10530	10530	0
360	20240105	145000	128301890	10530	10550	10560	10530	657
361	20240105	144900	121381850	10570	10570	10570	10570	0
362	20240105	144800	121381850	10570	10570	10570	10570	0
363	20240105	144700	121381850	10570	10570	10570	10570	0
364	20240105	144600	121381850	10570	10570	10570	10570	0
365	20240105	144500	121381850	10570	10570	10570	10570	0
366	20240105	144400	121381850	10570	10570	10570	10570	0
367	20240105	144300	121381850	10570	10570	10570	10570	0
368	20240105	144200	121381850	10570	10570	10570	10570	1
369	20240105	144100	121371280	10550	10550	10550	10550	0
370	20240105	144000	121371280	10550	10550	10550	10550	0
371	20240105	143900	121371280	10550	10550	10550	10550	2
372	20240105	143800	121350180	10550	10550	10550	10550	0
373	20240105	143700	121350180	10550	10550	10550	10550	0
374	20240105	143600	121350180	10550	10550	10550	10550	0
375	20240105	143500	121350180	10550	10550	10550	10550	0
376	20240105	143400	121350180	10550	10550	10550	10550	0
377	20240105	143300	121350180	10550	10550	10550	10550	5
378	20240105	143200	121297430	10540	10540	10540	10540	300
379	20240105	143100	118135430	10550	10550	10550	10550	0
380	20240105	143000	118135430	10550	10550	10550	10550	0
381	20240105	142900	118135430	10550	10540	10550	10540	2
382	20240105	142800	118114340	10550	10550	10550	10550	0
383	20240105	142700	118114340	10550	10550	10550	10550	0
384	20240105	142600	118114340	10550	10550	10550	10550	0
385	20240105	142500	118114340	10550	10550	10550	10550	0
386	20240105	142400	118114340	10550	10550	10550	10550	10
387	20240105	142300	118008840	10550	10550	10550	10550	0
388	20240105	142200	118008840	10550	10550	10550	10550	0
389	20240105	142100	118008840	10550	10550	10550	10550	0
390	20240105	142000	118008840	10550	10550	10550	10550	0
391	20240105	141900	118008840	10550	10550	10550	10550	0
392	20240105	141800	118008840	10550	10550	10550	10550	0
393	20240105	141700	118008840	10550	10550	10550	10550	0
394	20240105	141600	118008840	10550	10550	10550	10550	0
395	20240105	141500	118008840	10550	10550	10550	10550	0
396	20240105	141400	118008840	10550	10550	10550	10550	0
397	20240105	141300	118008840	10550	10550	10550	10550	0
398	20240105	141200	118008840	10550	10550	10550	10550	1
399	20240105	141100	117998290	10540	10540	10540	10540	0
400	20240105	141000	117998290	10540	10540	10540	10540	600
401	20240105	140900	111674290	10540	10540	10540	10540	0
402	20240105	140800	111674290	10540	10540	10540	10540	0
403	20240105	140700	111674290	10540	10540	10540	10540	0
404	20240105	140600	111674290	10540	10540	10540	10540	0
405	20240105	140500	111674290	10540	10540	10540	10540	0
406	20240105	140400	111674290	10540	10540	10540	10540	0
407	20240105	140300	111674290	10540	10540	10540	10540	0
408	20240105	140200	111674290	10540	10540	10540	10540	0
409	20240105	140100	111674290	10540	10540	10540	10540	0
410	20240105	140000	111674290	10540	10540	10540	10540	0
411	20240105	135900	111674290	10540	10540	10540	10540	0
412	20240105	135800	111674290	10540	10540	10540	10540	0
413	20240105	135700	111674290	10540	10540	10540	10540	2
414	20240105	135600	111653210	10550	10550	10550	10550	0
415	20240105	135500	111653210	10550	10550	10550	10550	1
416	20240105	135400	111642660	10580	10580	10580	10580	0
417	20240105	135300	111642660	10580	10580	10580	10580	0
418	20240105	135200	111642660	10580	10580	10580	10580	0
419	20240105	135100	111642660	10580	10580	10580	10580	0
420	20240105	135000	111642660	10580	10580	10580	10580	0
421	20240105	134900	111642660	10580	10580	10580	10580	0
422	20240105	134800	111642660	10580	10580	10580	10580	0
423	20240105	134700	111642660	10580	10580	10580	10580	0
424	20240105	134600	111642660	10580	10580	10580	10580	0
425	20240105	134500	111642660	10580	10580	10580	10580	0
426	20240105	134400	111642660	10580	10580	10580	10580	0
427	20240105	134300	111642660	10580	10580	10580	10580	0
428	20240105	134200	111642660	10580	10580	10580	10580	0
429	20240105	134100	111642660	10580	10580	10580	10580	0
430	20240105	134000	111642660	10580	10550	10580	10550	2
431	20240105	133900	111621530	10540	10540	10540	10540	0
432	20240105	133800	111621530	10540	10540	10540	10540	3
433	20240105	133700	111589910	10540	10540	10540	10540	0
434	20240105	133600	111589910	10540	10540	10540	10540	1
435	20240105	133500	111579370	10580	10580	10580	10580	0
436	20240105	133400	111579370	10580	10580	10580	10580	0
437	20240105	133300	111579370	10580	10580	10580	10580	0
438	20240105	133200	111579370	10580	10580	10580	10580	0
439	20240105	133100	111579370	10580	10580	10580	10580	0
440	20240105	133000	111579370	10580	10580	10580	10580	0
441	20240105	132900	111579370	10580	10540	10580	10540	2
442	20240105	132800	111558250	10540	10540	10540	10540	2
443	20240105	132700	111537170	10570	10570	10570	10570	0
444	20240105	132600	111537170	10570	10570	10570	10570	0
445	20240105	132500	111537170	10570	10540	10570	10540	4
446	20240105	132400	111494950	10540	10570	10570	10540	3281
447	20240105	132300	76912040	10580	10580	10580	10580	0
448	20240105	132200	76912040	10580	10580	10580	10580	0
449	20240105	132100	76912040	10580	10580	10580	10580	0
450	20240105	132000	76912040	10580	10580	10580	10580	0
451	20240105	131900	76912040	10580	10580	10580	10580	45
452	20240105	131800	76435940	10590	10590	10590	10590	0
453	20240105	131700	76435940	10590	10590	10590	10590	0
454	20240105	131600	76435940	10590	10590	10590	10590	0
455	20240105	131500	76435940	10590	10590	10590	10590	0
456	20240105	131400	76435940	10590	10590	10590	10590	0
457	20240105	131300	76435940	10590	10590	10590	10590	0
458	20240105	131200	76435940	10590	10590	10590	10590	0
459	20240105	131100	76435940	10590	10590	10590	10590	0
460	20240105	131000	76435940	10590	10590	10590	10590	0
461	20240105	130900	76435940	10590	10590	10590	10590	50
462	20240105	130800	75906440	10590	10590	10590	10590	7
463	20240105	130700	75832310	10600	10600	10600	10600	0
464	20240105	130600	75832310	10600	10600	10600	10600	0
465	20240105	130500	75832310	10600	10600	10600	10600	0
466	20240105	130400	75832310	10600	10600	10600	10600	0
467	20240105	130300	75832310	10600	10600	10600	10600	0
468	20240105	130200	75832310	10600	10600	10600	10600	32
469	20240105	130100	75493110	10600	10600	10600	10600	0
470	20240105	130000	75493110	10600	10600	10600	10600	0
471	20240105	125900	75493110	10600	10600	10600	10600	0
472	20240105	125800	75493110	10600	10600	10600	10600	0
473	20240105	125700	75493110	10600	10600	10600	10600	0
474	20240105	125600	75493110	10600	10600	10600	10600	0
475	20240105	125500	75493110	10600	10600	10600	10600	0
476	20240105	125400	75493110	10600	10600	10600	10600	0
477	20240105	125300	75493110	10600	10600	10600	10600	0
478	20240105	125200	75493110	10600	10600	10600	10600	0
479	20240105	125100	75493110	10600	10600	10600	10600	0
480	20240105	125000	75493110	10600	10600	10600	10600	0
481	20240105	124900	75493110	10600	10600	10600	10600	0
482	20240105	124800	75493110	10600	10600	10600	10600	0
483	20240105	124700	75493110	10600	10600	10600	10600	0
484	20240105	124600	75493110	10600	10600	10600	10600	0
485	20240105	124500	75493110	10600	10600	10600	10600	0
486	20240105	124400	75493110	10600	10600	10600	10600	0
487	20240105	124300	75493110	10600	10600	10600	10600	0
488	20240105	124200	75493110	10600	10600	10600	10600	5
489	20240105	124100	75440110	10600	10600	10600	10600	0
490	20240105	124000	75440110	10600	10600	10600	10600	0
491	20240105	123900	75440110	10600	10600	10600	10600	100
492	20240105	123800	74380110	10600	10600	10600	10600	0
493	20240105	123700	74380110	10600	10600	10600	10600	1
494	20240105	123600	74369510	10600	10600	10600	10600	0
495	20240105	123500	74369510	10600	10600	10600	10600	0
496	20240105	123400	74369510	10600	10600	10600	10600	0
497	20240105	123300	74369510	10600	10600	10600	10600	0
498	20240105	123200	74369510	10600	10600	10600	10600	0
499	20240105	123100	74369510	10600	10600	10600	10600	0
500	20240105	123000	74369510	10600	10600	10600	10600	0
501	20240105	122900	74369510	10600	10600	10600	10600	0
502	20240105	122800	74369510	10600	10600	10600	10600	1
503	20240105	122700	74358910	10590	10590	10590	10590	0
504	20240105	122600	74358910	10590	10590	10590	10590	0
505	20240105	122500	74358910	10590	10590	10590	10590	0
506	20240105	122400	74358910	10590	10590	10590	10590	0
507	20240105	122300	74358910	10590	10590	10590	10590	0
508	20240105	122200	74358910	10590	10590	10590	10590	0
509	20240105	122100	74358910	10590	10590	10590	10590	0
510	20240105	122000	74358910	10590	10590	10590	10590	0
511	20240105	121900	74358910	10590	10590	10590	10590	0
512	20240105	121800	74358910	10590	10590	10590	10590	0
513	20240105	121700	74358910	10590	10590	10590	10590	0
514	20240105	121600	74358910	10590	10590	10590	10590	0
515	20240105	121500	74358910	10590	10590	10590	10590	0
516	20240105	121400	74358910	10590	10590	10590	10590	54
517	20240105	121300	73787050	10590	10590	10590	10590	0
518	20240105	121200	73787050	10590	10590	10590	10590	0
519	20240105	121100	73787050	10590	10590	10590	10590	0
520	20240105	121000	73787050	10590	10590	10590	10590	0
521	20240105	120900	73787050	10590	10590	10590	10590	0
522	20240105	120800	73787050	10590	10590	10590	10590	0
523	20240105	120700	73787050	10590	10590	10590	10590	0
524	20240105	120600	73787050	10590	10590	10590	10590	0
525	20240105	120500	73787050	10590	10590	10590	10590	0
526	20240105	120400	73787050	10590	10590	10590	10590	0
527	20240105	120300	73787050	10590	10590	10590	10590	0
528	20240105	120200	73787050	10590	10590	10590	10590	0
529	20240105	120100	73787050	10590	10590	10590	10590	0
530	20240105	120000	73787050	10590	10590	10590	10590	1
531	20240105	115900	73776460	10590	10590	10590	10590	0
532	20240105	115800	73776460	10590	10590	10590	10590	0
533	20240105	115700	73776460	10590	10590	10590	10590	0
534	20240105	115600	73776460	10590	10590	10590	10590	0
535	20240105	115500	73776460	10590	10590	10590	10590	0
536	20240105	115400	73776460	10590	10590	10590	10590	1
537	20240105	115300	73765870	10590	10590	10590	10590	0
538	20240105	115200	73765870	10590	10590	10590	10590	0
539	20240105	115100	73765870	10590	10590	10590	10590	0
540	20240105	115000	73765870	10590	10590	10590	10590	0
541	20240105	114900	73765870	10590	10590	10590	10590	1
542	20240105	114800	73755280	10590	10590	10590	10590	0
543	20240105	114700	73755280	10590	10590	10590	10590	0
544	20240105	114600	73755280	10590	10590	10590	10590	0
545	20240105	114500	73755280	10590	10590	10590	10590	0
546	20240105	114400	73755280	10590	10590	10590	10590	1
547	20240105	114300	73744690	10570	10570	10570	10570	1
548	20240105	114200	73734120	10560	10560	10560	10560	12
549	20240105	114100	73607400	10580	10580	10580	10580	6
550	20240105	114000	73543920	10590	10590	10590	10590	5
551	20240105	113900	73490970	10580	10580	10580	10580	0
552	20240105	113800	73490970	10580	10570	10580	10570	3
553	20240105	113700	73459240	10580	10570	10580	10570	13
554	20240105	113600	73321720	10570	10570	10570	10570	7
555	20240105	113500	73247730	10570	10570	10570	10570	0
556	20240105	113400	73247730	10570	10570	10570	10570	0
557	20240105	113300	73247730	10570	10570	10570	10570	1
558	20240105	113200	73237160	10570	10570	10570	10570	0
559	20240105	113100	73237160	10570	10570	10570	10570	1
560	20240105	113000	73226590	10570	10570	10570	10570	0
561	20240105	112900	73226590	10570	10570	10570	10570	0
562	20240105	112800	73226590	10570	10570	10570	10570	0
563	20240105	112700	73226590	10570	10570	10570	10570	5
564	20240105	112600	73173740	10570	10570	10570	10570	4
565	20240105	112500	73131460	10570	10570	10570	10570	7
566	20240105	112400	73057470	10570	10570	10570	10570	9
567	20240105	112300	72962340	10570	10570	10570	10570	1
568	20240105	112200	72951770	10570	10550	10580	10550	391
569	20240105	112100	68815180	10550	10540	10580	10540	303
570	20240105	112000	65621480	10550	10550	10550	10550	8
571	20240105	111900	65537080	10550	10550	10550	10550	6
572	20240105	111800	65473780	10550	10550	10550	10550	6
573	20240105	111700	65410480	10550	10550	10550	10550	5
574	20240105	111600	65357730	10550	10550	10550	10550	706
575	20240105	111500	57909430	10540	10550	10550	10540	397
576	20240105	111400	53721940	10560	10560	10560	10560	0
577	20240105	111300	53721940	10560	10560	10560	10560	0
578	20240105	111200	53721940	10560	10590	10590	10560	800
579	20240105	111100	45269580	10590	10590	10590	10590	0
580	20240105	111000	45269580	10590	10610	10610	10590	67
581	20240105	110900	44560020	10600	10600	10600	10600	0
582	20240105	110800	44560020	10600	10600	10600	10600	0
583	20240105	110700	44560020	10600	10600	10600	10600	0
584	20240105	110600	44560020	10600	10600	10600	10600	0
585	20240105	110500	44560020	10600	10600	10600	10600	0
586	20240105	110400	44560020	10600	10600	10600	10600	0
587	20240105	110300	44560020	10600	10600	10600	10600	0
588	20240105	110200	44560020	10600	10600	10600	10600	0
589	20240105	110100	44560020	10600	10600	10600	10600	0
590	20240105	110000	44560020	10600	10600	10600	10600	0
591	20240105	105900	44560020	10600	10600	10600	10600	0
592	20240105	105800	44560020	10600	10600	10600	10600	0
593	20240105	105700	44560020	10600	10600	10600	10600	0
594	20240105	105600	44560020	10600	10620	10620	10600	3
595	20240105	105500	44528200	10610	10610	10610	10610	0
596	20240105	105400	44528200	10610	10610	10610	10610	0
597	20240105	105300	44528200	10610	10610	10610	10610	0
598	20240105	105200	44528200	10610	10610	10610	10610	0
599	20240105	105100	44528200	10610	10610	10610	10610	1
600	20240105	105000	44517590	10620	10620	10620	10620	0
601	20240105	104900	44517590	10620	10620	10620	10620	0
602	20240105	104800	44517590	10620	10620	10620	10620	0
603	20240105	104700	44517590	10620	10620	10620	10620	1
604	20240105	104600	44506970	10620	10620	10620	10620	0
605	20240105	104500	44506970	10620	10620	10620	10620	5
606	20240105	104400	44453870	10620	10620	10620	10620	0
607	20240105	104300	44453870	10620	10620	10620	10620	4
608	20240105	104200	44411390	10610	10610	10610	10610	0
609	20240105	104100	44411390	10610	10610	10610	10610	0
610	20240105	104000	44411390	10610	10610	10610	10610	0
611	20240105	103900	44411390	10610	10610	10610	10610	0
612	20240105	103800	44411390	10610	10610	10610	10610	0
613	20240105	103700	44411390	10610	10610	10610	10610	0
614	20240105	103600	44411390	10610	10610	10610	10610	0
615	20240105	103500	44411390	10610	10610	10610	10610	0
616	20240105	103400	44411390	10610	10610	10610	10610	0
617	20240105	103300	44411390	10610	10610	10610	10610	0
618	20240105	103200	44411390	10610	10610	10610	10610	0
619	20240105	103100	44411390	10610	10610	10610	10610	1
620	20240105	103000	44400780	10600	10600	10600	10600	1
621	20240105	102900	44390180	10610	10610	10610	10610	0
622	20240105	102800	44390180	10610	10610	10610	10610	0
623	20240105	102700	44390180	10610	10610	10610	10610	0
624	20240105	102600	44390180	10610	10610	10610	10610	0
625	20240105	102500	44390180	10610	10610	10610	10610	5
626	20240105	102400	44337130	10600	10600	10600	10600	0
627	20240105	102300	44337130	10600	10600	10600	10600	0
628	20240105	102200	44337130	10600	10600	10600	10600	0
629	20240105	102100	44337130	10600	10600	10600	10600	0
630	20240105	102000	44337130	10600	10600	10600	10600	0
631	20240105	101900	44337130	10600	10600	10600	10600	0
632	20240105	101800	44337130	10600	10600	10600	10600	0
633	20240105	101700	44337130	10600	10600	10600	10600	1
634	20240105	101600	44326530	10670	10670	10670	10670	0
635	20240105	101500	44326530	10670	10670	10670	10670	0
636	20240105	101400	44326530	10670	10600	10670	10600	3
637	20240105	101300	44294660	10550	10550	10550	10550	0
638	20240105	101200	44294660	10550	10550	10550	10550	0
639	20240105	101100	44294660	10550	10550	10550	10550	0
640	20240105	101000	44294660	10550	10550	10550	10550	0
641	20240105	100900	44294660	10550	10550	10550	10550	758
642	20240105	100800	36297760	10550	10550	10550	10550	0
643	20240105	100700	36297760	10550	10550	10550	10550	0
644	20240105	100600	36297760	10550	10550	10550	10550	0
645	20240105	100500	36297760	10550	10550	10550	10550	0
646	20240105	100400	36297760	10550	10550	10550	10550	0
647	20240105	100300	36297760	10550	10550	10550	10550	0
648	20240105	100200	36297760	10550	10550	10550	10550	0
649	20240105	100100	36297760	10550	10550	10550	10550	0
650	20240105	100000	36297760	10550	10550	10550	10550	0
651	20240105	095900	36297760	10550	10550	10550	10530	402
652	20240105	095800	32060600	10560	10590	10590	10560	863
653	20240105	095700	22947150	10600	10600	10600	10600	0
654	20240105	095600	22947150	10600	10600	10600	10600	0
655	20240105	095500	22947150	10600	10600	10600	10600	0
656	20240105	095400	22947150	10600	10600	10600	10600	0
657	20240105	095300	22947150	10600	10600	10600	10600	0
658	20240105	095200	22947150	10600	10600	10600	10600	0
659	20240105	095100	22947150	10600	10600	10600	10600	0
660	20240105	095000	22947150	10600	10600	10600	10600	0
661	20240105	094900	22947150	10600	10600	10600	10600	0
662	20240105	094800	22947150	10600	10600	10600	10600	0
663	20240105	094700	22947150	10600	10600	10600	10600	0
664	20240105	094600	22947150	10600	10600	10600	10600	333
665	20240105	094500	19417350	10640	10600	10640	10600	421
666	20240105	094400	14938150	10600	10600	10600	10600	0
667	20240105	094300	14938150	10600	10600	10600	10600	0
668	20240105	094200	14938150	10600	10600	10600	10600	10
669	20240105	094100	14832150	10600	10600	10600	10600	0
670	20240105	094000	14832150	10600	10600	10600	10600	0
671	20240105	093900	14832150	10600	10600	10600	10600	0
672	20240105	093800	14832150	10600	10600	10600	10600	0
673	20240105	093700	14832150	10600	10600	10600	10600	0
674	20240105	093600	14832150	10600	10590	10600	10590	2
675	20240105	093500	14810960	10590	10590	10590	10590	0
676	20240105	093400	14810960	10590	10590	10590	10590	28
677	20240105	093300	14514440	10560	10550	10560	10550	53
678	20240105	093200	13955280	10550	10550	10550	10550	0
679	20240105	093100	13955280	10550	10550	10550	10550	16
680	20240105	093000	13786480	10560	10580	10580	10560	1150
681	20240105	092900	1641350	10590	10590	10590	10590	0
682	20240105	092800	1641350	10590	10590	10590	10590	38
683	20240105	092700	1238930	10580	10580	10580	10580	0
684	20240105	092600	1238930	10580	10580	10580	10580	1
685	20240105	092500	1228350	10590	10590	10590	10590	0
686	20240105	092400	1228350	10590	10590	10590	10590	2
687	20240105	092300	1207170	10590	10590	10590	10590	1
688	20240105	092200	1196580	10570	10570	10570	10570	0
689	20240105	092100	1196580	10570	10570	10570	10570	0
690	20240105	092000	1196580	10570	10570	10570	10570	1
691	20240105	091900	1186010	10590	10590	10590	10590	0
692	20240105	091800	1186010	10590	10590	10590	10590	0
693	20240105	091700	1186010	10590	10590	10590	10590	38
694	20240105	091600	783590	10590	10590	10590	10590	0
695	20240105	091500	783590	10590	10590	10590	10590	0
696	20240105	091400	783590	10590	10590	10590	10590	5
697	20240105	091300	730640	10590	10590	10590	10590	1
698	20240105	091200	720050	10570	10570	10570	10570	0
699	20240105	091100	720050	10570	10570	10570	10570	0
700	20240105	091000	720050	10570	10570	10570	10570	0
701	20240105	090900	720050	10570	10570	10570	10570	0
702	20240105	090800	720050	10570	10580	10580	10570	25
703	20240105	090700	455720	10590	10590	10590	10590	0
704	20240105	090600	455720	10590	10590	10590	10590	0
705	20240105	090500	455720	10590	10590	10590	10590	0
706	20240105	090400	455720	10590	10590	10590	10590	0
707	20240105	090300	455720	10590	10590	10590	10590	3
708	20240105	090200	423950	10590	10590	10590	10590	0
709	20240105	090100	423950	10590	10590	10590	10590	0
710	20240105	090000	423950	10590	10600	10600	10590	40