KissMeData/013890/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	185900	1197892230	15650	15650	15650	15650	1617
3	20240104	185800	1197892230	15650	15650	15650	15650	0
4	20240104	185700	1197892230	15650	15650	15650	15650	0
5	20240104	185600	1197892230	15650	15650	15650	15650	0
6	20240104	185500	1197892230	15650	15650	15650	15650	0
7	20240104	185400	1197892230	15650	15650	15650	15650	0
8	20240104	185300	1197892230	15650	15650	15650	15650	0
9	20240104	185200	1197892230	15650	15650	15650	15650	0
10	20240104	185100	1197892230	15650	15650	15650	15650	0
11	20240104	185000	1197892230	15650	15650	15650	15650	0
12	20240104	184900	1197892230	15650	15650	15650	15650	0
13	20240104	184800	1197892230	15650	15650	15650	15650	0
14	20240104	184700	1197892230	15650	15650	15650	15650	0
15	20240104	184600	1197892230	15650	15650	15650	15650	0
16	20240104	184500	1197892230	15650	15650	15650	15650	0
17	20240104	184400	1197892230	15650	15650	15650	15650	0
18	20240104	184300	1197892230	15650	15650	15650	15650	0
19	20240104	184200	1197892230	15650	15650	15650	15650	0
20	20240104	184100	1197892230	15650	15650	15650	15650	0
21	20240104	184000	1197892230	15650	15650	15650	15650	0
22	20240104	183900	1197892230	15650	15650	15650	15650	0
23	20240104	183800	1197892230	15650	15650	15650	15650	0
24	20240104	183700	1197892230	15650	15650	15650	15650	0
25	20240104	183600	1197892230	15650	15650	15650	15650	0
26	20240104	183500	1197892230	15650	15650	15650	15650	0
27	20240104	183400	1197892230	15650	15650	15650	15650	0
28	20240104	183300	1197892230	15650	15650	15650	15650	0
29	20240104	183200	1197892230	15650	15650	15650	15650	0
30	20240104	183100	1197892230	15650	15650	15650	15650	0
31	20240104	183000	1197892230	15650	15650	15650	15650	0
32	20240104	182900	1197892230	15650	15650	15650	15650	1617
33	20240104	182800	1197892230	15650	15650	15650	15650	0
34	20240104	182700	1197892230	15650	15650	15650	15650	0
35	20240104	182600	1197892230	15650	15650	15650	15650	0
36	20240104	182500	1197892230	15650	15650	15650	15650	0
37	20240104	182400	1197892230	15650	15650	15650	15650	0
38	20240104	182300	1197892230	15650	15650	15650	15650	0
39	20240104	182200	1197892230	15650	15650	15650	15650	0
40	20240104	182100	1197892230	15650	15650	15650	15650	0
41	20240104	182000	1197892230	15650	15650	15650	15650	0
42	20240104	181900	1197892230	15650	15650	15650	15650	0
43	20240104	181800	1197892230	15650	15650	15650	15650	0
44	20240104	181700	1197892230	15650	15650	15650	15650	0
45	20240104	181600	1197892230	15650	15650	15650	15650	0
46	20240104	181500	1197892230	15650	15650	15650	15650	0
47	20240104	181400	1197892230	15650	15650	15650	15650	0
48	20240104	181300	1197892230	15650	15650	15650	15650	0
49	20240104	181200	1197892230	15650	15650	15650	15650	0
50	20240104	181100	1197892230	15650	15650	15650	15650	0
51	20240104	181000	1197892230	15650	15650	15650	15650	0
52	20240104	180900	1197892230	15650	15650	15650	15650	0
53	20240104	180800	1197892230	15650	15650	15650	15650	0
54	20240104	180700	1197892230	15650	15650	15650	15650	0
55	20240104	180600	1197892230	15650	15650	15650	15650	0
56	20240104	180500	1197892230	15650	15650	15650	15650	0
57	20240104	180400	1197892230	15650	15650	15650	15650	0
58	20240104	180300	1197892230	15650	15650	15650	15650	0
59	20240104	180200	1197892230	15650	15650	15650	15650	0
60	20240104	180100	1197892230	15650	15650	15650	15650	0
61	20240104	180000	1197892230	15650	15650	15650	15650	0
62	20240104	175900	1197892230	15650	15650	15650	15650	1617
63	20240104	175800	1197892230	15650	15650	15650	15650	0
64	20240104	175700	1197892230	15650	15650	15650	15650	0
65	20240104	175600	1197892230	15650	15650	15650	15650	0
66	20240104	175500	1197892230	15650	15650	15650	15650	0
67	20240104	175400	1197892230	15650	15650	15650	15650	0
68	20240104	175300	1197892230	15650	15650	15650	15650	0
69	20240104	175200	1197892230	15650	15650	15650	15650	0
70	20240104	175100	1197892230	15650	15650	15650	15650	0
71	20240104	175000	1197892230	15650	15650	15650	15650	0
72	20240104	174900	1197892230	15650	15650	15650	15650	0
73	20240104	174800	1197892230	15650	15650	15650	15650	0
74	20240104	174700	1197892230	15650	15650	15650	15650	0
75	20240104	174600	1197892230	15650	15650	15650	15650	0
76	20240104	174500	1197892230	15650	15650	15650	15650	0
77	20240104	174400	1197892230	15650	15650	15650	15650	0
78	20240104	174300	1197892230	15650	15650	15650	15650	0
79	20240104	174200	1197892230	15650	15650	15650	15650	0
80	20240104	174100	1197892230	15650	15650	15650	15650	0
81	20240104	174000	1197892230	15650	15650	15650	15650	0
82	20240104	173900	1197892230	15650	15650	15650	15650	0
83	20240104	173800	1197892230	15650	15650	15650	15650	0
84	20240104	173700	1197892230	15650	15650	15650	15650	0
85	20240104	173600	1197892230	15650	15650	15650	15650	0
86	20240104	173500	1197892230	15650	15650	15650	15650	0
87	20240104	173400	1197892230	15650	15650	15650	15650	0
88	20240104	173300	1197892230	15650	15650	15650	15650	0
89	20240104	173200	1197892230	15650	15650	15650	15650	0
90	20240104	173100	1197892230	15650	15650	15650	15650	0
91	20240104	173000	1197892230	15650	15650	15650	15650	0
92	20240104	172900	1197892230	15650	15650	15650	15650	1617
93	20240104	172800	1197892230	15650	15650	15650	15650	0
94	20240104	172700	1197892230	15650	15650	15650	15650	0
95	20240104	172600	1197892230	15650	15650	15650	15650	0
96	20240104	172500	1197892230	15650	15650	15650	15650	0
97	20240104	172400	1197892230	15650	15650	15650	15650	0
98	20240104	172300	1197892230	15650	15650	15650	15650	0
99	20240104	172200	1197892230	15650	15650	15650	15650	0
100	20240104	172100	1197892230	15650	15650	15650	15650	0
101	20240104	172000	1197892230	15650	15650	15650	15650	0
102	20240104	171900	1197892230	15650	15650	15650	15650	0
103	20240104	171800	1197892230	15650	15650	15650	15650	0
104	20240104	171700	1197892230	15650	15650	15650	15650	0
105	20240104	171600	1197892230	15650	15650	15650	15650	0
106	20240104	171500	1197892230	15650	15650	15650	15650	0
107	20240104	171400	1197892230	15650	15650	15650	15650	0
108	20240104	171300	1197892230	15650	15650	15650	15650	0
109	20240104	171200	1197892230	15650	15650	15650	15650	0
110	20240104	171100	1197892230	15650	15650	15650	15650	0
111	20240104	171000	1197892230	15650	15650	15650	15650	0
112	20240104	170900	1197892230	15650	15650	15650	15650	0
113	20240104	170800	1197892230	15650	15650	15650	15650	0
114	20240104	170700	1197892230	15650	15650	15650	15650	0
115	20240104	170600	1197892230	15650	15650	15650	15650	0
116	20240104	170500	1197892230	15650	15650	15650	15650	0
117	20240104	170400	1197892230	15650	15650	15650	15650	0
118	20240104	170300	1197892230	15650	15650	15650	15650	0
119	20240104	170200	1197892230	15650	15650	15650	15650	0
120	20240104	170100	1197892230	15650	15650	15650	15650	0
121	20240104	170000	1197892230	15650	15650	15650	15650	0
122	20240104	165900	1197892230	15650	15650	15650	15650	1617
123	20240104	165800	1197892230	15650	15650	15650	15650	0
124	20240104	165700	1197892230	15650	15650	15650	15650	0
125	20240104	165600	1197892230	15650	15650	15650	15650	0
126	20240104	165500	1197892230	15650	15650	15650	15650	0
127	20240104	165400	1197892230	15650	15650	15650	15650	0
128	20240104	165300	1197892230	15650	15650	15650	15650	0
129	20240104	165200	1197892230	15650	15650	15650	15650	0
130	20240104	165100	1197892230	15650	15650	15650	15650	0
131	20240104	165000	1197892230	15650	15650	15650	15650	0
132	20240104	164900	1197892230	15650	15650	15650	15650	0
133	20240104	164800	1197892230	15650	15650	15650	15650	0
134	20240104	164700	1197892230	15650	15650	15650	15650	0
135	20240104	164600	1197892230	15650	15650	15650	15650	0
136	20240104	164500	1197892230	15650	15650	15650	15650	0
137	20240104	164400	1197892230	15650	15650	15650	15650	0
138	20240104	164300	1197892230	15650	15650	15650	15650	0
139	20240104	164200	1197892230	15650	15650	15650	15650	0
140	20240104	164100	1197892230	15650	15650	15650	15650	0
141	20240104	164000	1197892230	15650	15650	15650	15650	0
142	20240104	163900	1197892230	15650	15650	15650	15650	0
143	20240104	163800	1197892230	15650	15650	15650	15650	0
144	20240104	163700	1197892230	15650	15650	15650	15650	0
145	20240104	163600	1197892230	15650	15650	15650	15650	0
146	20240104	163500	1197892230	15650	15650	15650	15650	0
147	20240104	163400	1197892230	15650	15650	15650	15650	0
148	20240104	163300	1197892230	15650	15650	15650	15650	0
149	20240104	163200	1197892230	15650	15650	15650	15650	0
150	20240104	163100	1197892230	15650	15650	15650	15650	0
151	20240104	163000	1197892230	15650	15650	15650	15650	0
152	20240104	162900	1197892230	15650	15650	15650	15650	1617
153	20240104	162800	1197892230	15650	15650	15650	15650	0
154	20240104	162700	1197892230	15650	15650	15650	15650	0
155	20240104	162600	1197892230	15650	15650	15650	15650	0
156	20240104	162500	1197892230	15650	15650	15650	15650	0
157	20240104	162400	1197892230	15650	15650	15650	15650	0
158	20240104	162300	1197892230	15650	15650	15650	15650	0
159	20240104	162200	1197892230	15650	15650	15650	15650	0
160	20240104	162100	1197892230	15650	15650	15650	15650	0
161	20240104	162000	1197892230	15650	15650	15650	15650	0
162	20240104	161900	1197892230	15650	15650	15650	15650	0
163	20240104	161800	1197892230	15650	15650	15650	15650	0
164	20240104	161700	1197892230	15650	15650	15650	15650	0
165	20240104	161600	1197892230	15650	15650	15650	15650	0
166	20240104	161500	1197892230	15650	15650	15650	15650	0
167	20240104	161400	1197892230	15650	15650	15650	15650	0
168	20240104	161300	1197892230	15650	15650	15650	15650	0
169	20240104	161200	1197892230	15650	15650	15650	15650	0
170	20240104	161100	1197892230	15650	15650	15650	15650	0
171	20240104	161000	1197892230	15650	15650	15650	15650	0
172	20240104	160900	1197892230	15650	15650	15650	15650	0
173	20240104	160800	1197892230	15650	15650	15650	15650	0
174	20240104	160700	1197892230	15650	15650	15650	15650	0
175	20240104	160600	1197892230	15650	15650	15650	15650	0
176	20240104	160500	1197892230	15650	15650	15650	15650	0
177	20240104	160400	1197892230	15650	15650	15650	15650	0
178	20240104	160300	1197892230	15650	15650	15650	15650	0
179	20240104	160200	1197892230	15650	15650	15650	15650	0
180	20240104	160100	1197892230	15650	15650	15650	15650	0
181	20240104	160000	1197892230	15650	15650	15650	15650	0
182	20240104	155900	1197892230	15650	15650	15650	15650	1617
183	20240104	155800	1197892230	15650	15650	15650	15650	0
184	20240104	155700	1197892230	15650	15650	15650	15650	0
185	20240104	155600	1197892230	15650	15650	15650	15650	0
186	20240104	155500	1197892230	15650	15650	15650	15650	0
187	20240104	155400	1197892230	15650	15650	15650	15650	0
188	20240104	155300	1197892230	15650	15650	15650	15650	0
189	20240104	155200	1197892230	15650	15650	15650	15650	0
190	20240104	155100	1197892230	15650	15650	15650	15650	0
191	20240104	155000	1197892230	15650	15650	15650	15650	0
192	20240104	154900	1197892230	15650	15650	15650	15650	0
193	20240104	154800	1197892230	15650	15650	15650	15650	0
194	20240104	154700	1197892230	15650	15650	15650	15650	0
195	20240104	154600	1197892230	15650	15650	15650	15650	0
196	20240104	154500	1197892230	15650	15650	15650	15650	0
197	20240104	154400	1197892230	15650	15650	15650	15650	0
198	20240104	154300	1197892230	15650	15650	15650	15650	0
199	20240104	154200	1197892230	15650	15650	15650	15650	0
200	20240104	154100	1197892230	15650	15650	15650	15650	0
201	20240104	154000	1197892230	15650	15650	15650	15650	0
202	20240104	153900	1197892230	15650	15650	15650	15650	0
203	20240104	153800	1197892230	15650	15650	15650	15650	0
204	20240104	153700	1197892230	15650	15650	15650	15650	0
205	20240104	153600	1197892230	15650	15650	15650	15650	0
206	20240104	153500	1197892230	15650	15650	15650	15650	0
207	20240104	153400	1197892230	15650	15650	15650	15650	0
208	20240104	153300	1197892230	15650	15650	15650	15650	0
209	20240104	153200	1197892230	15650	15650	15650	15650	0
210	20240104	153100	1197892230	15650	15650	15650	15650	0
211	20240104	153000	1197892230	15650	15650	15650	15650	1617
212	20240104	152900	1172586180	15680	15680	15680	15680	0
213	20240104	152800	1172586180	15680	15680	15680	15680	0
214	20240104	152700	1172586180	15680	15680	15680	15680	0
215	20240104	152600	1172586180	15680	15680	15680	15680	0
216	20240104	152500	1172586180	15680	15680	15680	15680	0
217	20240104	152400	1172586180	15680	15680	15680	15680	0
218	20240104	152300	1172586180	15680	15680	15680	15680	0
219	20240104	152200	1172586180	15680	15680	15680	15680	0
220	20240104	152100	1172586180	15680	15680	15680	15680	0
221	20240104	152000	1172586180	15680	15680	15680	15680	0
222	20240104	151900	1172586180	15680	15680	15680	15670	153
223	20240104	151800	1170188340	15670	15680	15680	15670	435
224	20240104	151700	1163371720	15680	15680	15680	15670	618
225	20240104	151600	1153687430	15670	15680	15680	15670	670
226	20240104	151500	1143188270	15680	15680	15680	15670	72
227	20240104	151400	1142059930	15680	15670	15680	15670	140
228	20240104	151300	1139864740	15680	15680	15680	15680	29
229	20240104	151200	1139410020	15680	15680	15680	15670	142
230	20240104	151100	1137183640	15680	15680	15680	15680	29
231	20240104	151000	1136728920	15680	15680	15680	15670	85
232	20240104	150900	1135396530	15680	15680	15680	15680	11
233	20240104	150800	1135224050	15680	15680	15680	15670	29
234	20240104	150700	1134769460	15680	15680	15680	15670	51
235	20240104	150600	1133970040	15680	15680	15680	15670	100
236	20240104	150500	1132402110	15680	15680	15680	15680	21
237	20240104	150400	1132072830	15680	15690	15690	15670	1343
238	20240104	150300	1111014370	15690	15690	15690	15690	28
239	20240104	150200	1110575050	15690	15690	15690	15680	86
240	20240104	150100	1109226500	15690	15690	15690	15680	27
241	20240104	150000	1108802990	15690	15690	15690	15680	82
242	20240104	145900	1107517000	15680	15690	15690	15680	53
243	20240104	145800	1106685760	15700	15690	15700	15690	180
244	20240104	145700	1103861420	15690	15690	15700	15690	160
245	20240104	145600	1101350990	15690	15690	15690	15690	21
246	20240104	145500	1101021500	15680	15690	15690	15680	16
247	20240104	145400	1100770480	15690	15690	15690	15680	47
248	20240104	145300	1100033240	15680	15690	15690	15680	40
249	20240104	145200	1099405830	15680	15680	15680	15670	1025
250	20240104	145100	1083334020	15680	15670	15680	15670	181
251	20240104	145000	1080497590	15680	15680	15680	15670	46
252	20240104	144900	1079776440	15680	15680	15680	15680	117
253	20240104	144800	1077941880	15680	15680	15680	15670	18
254	20240104	144700	1077659660	15680	15680	15680	15670	24
255	20240104	144600	1077283350	15680	15670	15680	15670	31
256	20240104	144500	1076797380	15680	15680	15680	15680	17
257	20240104	144400	1076530820	15680	15670	15680	15670	109
258	20240104	144300	1074822590	15680	15680	15680	15670	25
259	20240104	144200	1074430600	15680	15680	15680	15670	18
260	20240104	144100	1074148370	15680	15680	15680	15680	20
261	20240104	144000	1073834770	15680	15670	15680	15670	22
262	20240104	143900	1073489830	15680	15680	15680	15680	18
263	20240104	143800	1073207590	15680	15670	15680	15670	85
264	20240104	143700	1071875480	15670	15680	15680	15670	24
265	20240104	143600	1071499170	15680	15680	15680	15670	31
266	20240104	143500	1071013100	15680	15680	15680	15670	17
267	20240104	143400	1070746590	15680	15670	15680	15670	20
268	20240104	143300	1070433000	15680	15680	15680	15680	21
269	20240104	143200	1070103720	15670	15680	15680	15670	20
270	20240104	143100	1069790130	15670	15680	15680	15670	66
271	20240104	143000	1068755790	15680	15680	15680	15670	261
272	20240104	142900	1064665570	15680	15680	15680	15670	20
273	20240104	142800	1064351980	15680	15670	15680	15670	25
274	20240104	142700	1063959990	15680	15680	15680	15680	33
275	20240104	142600	1063442550	15680	15680	15680	15680	22
276	20240104	142500	1063097590	15670	15680	15680	15670	63
277	20240104	142400	1062109760	15680	15670	15680	15670	172
278	20240104	142300	1059413810	15680	15690	15690	15680	1392
279	20240104	142200	1037587160	15680	15680	15690	15680	72
280	20240104	142100	1036458080	15690	15690	15690	15690	18
281	20240104	142000	1036175660	15690	15690	15690	15690	16
282	20240104	141900	1035924620	15690	15690	15690	15680	31
283	20240104	141800	1035438240	15690	15680	15690	15680	16
284	20240104	141700	1035187210	15690	15690	15690	15690	22
285	20240104	141600	1034842030	15690	15680	15690	15680	162
286	20240104	141500	1032300260	15690	15690	15690	15690	34
287	20240104	141400	1031766800	15690	15690	15690	15680	33
288	20240104	141300	1031249140	15690	15690	15690	15680	66
289	20240104	141200	1030214110	15690	15690	15690	15680	72
290	20240104	141100	1029084940	15690	15690	15690	15690	19
291	20240104	141000	1028786830	15690	15680	15690	15680	150
292	20240104	140900	1026434630	15690	15690	15690	15690	25
293	20240104	140800	1026042380	15690	15690	15690	15690	12
294	20240104	140700	1025854100	15690	15690	15690	15680	24
295	20240104	140600	1025477550	15680	15690	15690	15680	23
296	20240104	140500	1025116700	15690	15690	15690	15680	21
297	20240104	140400	1024787280	15690	15690	15690	15690	25
298	20240104	140300	1024395030	15700	15700	15700	15690	128
299	20240104	140200	1022386550	15700	15700	15700	15690	42
300	20240104	140100	1021727370	15700	15700	15700	15690	15
301	20240104	140000	1021491880	15700	15700	15700	15690	85
302	20240104	135900	1020158090	15700	15700	15700	15700	21
303	20240104	135800	1019828390	15700	15690	15700	15690	21
304	20240104	135700	1019498700	15700	15700	15700	15700	15
305	20240104	135600	1019263200	15700	15700	15700	15690	14
306	20240104	135500	1019043410	15700	15690	15700	15690	33
307	20240104	135400	1018525320	15700	15700	15700	15690	16
308	20240104	135300	1018274130	15700	15700	15700	15700	18
309	20240104	135200	1017991530	15700	15690	15700	15690	63
310	20240104	135100	1017002440	15700	15700	15700	15700	31
311	20240104	135000	1016515740	15700	15690	15700	15690	20
312	20240104	134900	1016201870	15700	15690	15700	15690	251
313	20240104	134800	1012263560	15690	15680	15690	15670	391
314	20240104	134700	1006132570	15680	15680	15680	15680	16
315	20240104	134600	1005881690	15680	15670	15680	15670	14
316	20240104	134500	1005662180	15680	15680	15680	15680	22
317	20240104	134400	1005317220	15680	15690	15690	15670	19
318	20240104	134300	1005019240	15680	15690	15690	15680	57
319	20240104	134200	1004125380	15690	15680	15690	15680	252
320	20240104	134100	1000173910	15680	15690	15690	15680	14
321	20240104	134000	999954300	15690	15680	15690	15680	134
322	20240104	133900	997853040	15680	15690	15690	15680	32
323	20240104	133800	997351110	15690	15680	15690	15680	156
324	20240104	133700	994904900	15680	15680	15680	15670	18
325	20240104	133600	994622680	15680	15680	15680	15670	25
326	20240104	133500	994230690	15680	15680	15680	15680	20
327	20240104	133400	993917090	15680	15670	15680	15670	15
328	20240104	133300	993681900	15680	15690	15690	15680	30
329	20240104	133200	993211370	15690	15690	15690	15680	24
330	20240104	133100	992834900	15680	15680	15690	15680	177
331	20240104	133000	990059490	15680	15670	15680	15670	14
332	20240104	132900	989839980	15680	15680	15680	15680	14
333	20240104	132800	989620460	15680	15680	15680	15680	1
334	20240104	132700	989604780	15680	15690	15690	15680	45
335	20240104	132600	988899160	15690	15690	15690	15680	14
336	20240104	132500	988679530	15690	15690	15690	15680	15
337	20240104	132400	988444220	15680	15680	15680	15680	14
338	20240104	132300	988224700	15690	15690	15690	15690	0
339	20240104	132200	988224700	15690	15690	15690	15680	32
340	20240104	132100	987722850	15680	15680	15690	15680	16
341	20240104	132000	987471950	15680	15680	15680	15680	0
342	20240104	131900	987471950	15680	15680	15680	15680	0
343	20240104	131800	987471950	15680	15680	15680	15680	124
344	20240104	131700	985527630	15680	15680	15680	15680	2
345	20240104	131600	985496270	15680	15680	15680	15680	2
346	20240104	131500	985464910	15680	15680	15680	15680	8
347	20240104	131400	985339470	15680	15690	15690	15680	241
348	20240104	131300	981560580	15690	15680	15690	15680	4
349	20240104	131200	981497850	15680	15680	15680	15670	162
350	20240104	131100	978957700	15680	15680	15680	15680	7
351	20240104	131000	978847940	15670	15660	15670	15660	1225
352	20240104	130900	959653880	15660	15660	15660	15660	2
353	20240104	130800	959622560	15650	15660	15660	15650	28
354	20240104	130700	959184280	15660	15670	15670	15660	727
355	20240104	130600	947797400	15670	15670	15670	15670	33
356	20240104	130500	947280290	15670	15670	15670	15660	5
357	20240104	130400	947201950	15670	15660	15670	15660	8
358	20240104	130300	947076600	15670	15670	15670	15670	8
359	20240104	130200	946951240	15670	15670	15670	15670	0
360	20240104	130100	946951240	15670	15670	15670	15670	100
361	20240104	130000	945384240	15670	15670	15670	15670	6
362	20240104	125900	945290220	15670	15670	15670	15670	4
363	20240104	125800	945227540	15670	15670	15670	15670	1
364	20240104	125700	945211870	15670	15670	15670	15670	19
365	20240104	125600	944914140	15670	15680	15680	15670	5
366	20240104	125500	944835770	15670	15660	15670	15660	273
367	20240104	125400	940560400	15660	15660	15660	15660	83
368	20240104	125300	939260620	15660	15660	15660	15660	22
369	20240104	125200	938916100	15660	15660	15660	15650	43
370	20240104	125100	938243050	15650	15680	15680	15650	3177
371	20240104	125000	888498660	15690	15690	15690	15690	6
372	20240104	124900	888404520	15680	15690	15690	15680	463
373	20240104	124800	881144600	15690	15690	15690	15680	104
374	20240104	124700	879512850	15690	15690	15690	15680	49
375	20240104	124600	878744420	15680	15700	15700	15680	6626
376	20240104	124500	774809770	15700	15700	15700	15700	19
377	20240104	124400	774511470	15700	15700	15700	15690	48
378	20240104	124300	773758270	15700	15700	15700	15690	468
379	20240104	124200	766415260	15700	15700	15700	15700	9
380	20240104	124100	766273960	15700	15700	15700	15700	8
381	20240104	124000	766148360	15700	15700	15700	15690	157
382	20240104	123900	763684960	15700	15690	15700	15690	104
383	20240104	123800	762052190	15700	15700	15700	15690	11
384	20240104	123700	761879500	15700	15700	15700	15700	6
385	20240104	123600	761785300	15700	15700	15700	15700	64
386	20240104	123500	760780500	15700	15700	15700	15700	1
387	20240104	123400	760764800	15700	15700	15700	15700	9
388	20240104	123300	760623500	15700	15700	15700	15700	8
389	20240104	123200	760497900	15700	15690	15700	15690	2
390	20240104	123100	760466510	15690	15690	15690	15690	0
391	20240104	123000	760466510	15690	15700	15700	15690	32
392	20240104	122900	759964410	15700	15700	15700	15690	359
393	20240104	122800	754328120	15710	15710	15710	15710	5
394	20240104	122700	754249570	15710	15710	15710	15710	19
395	20240104	122600	753951080	15700	15700	15700	15700	150
396	20240104	122500	751596080	15700	15700	15710	15700	506
397	20240104	122400	743647020	15700	15690	15700	15690	265
398	20240104	122300	739488760	15690	15690	15690	15690	103
399	20240104	122200	737872690	15680	15670	15680	15670	253
400	20240104	122100	733906780	15670	15660	15670	15660	748
401	20240104	122000	722188080	15660	15670	15670	15660	1702
402	20240104	121900	695534750	15670	15670	15670	15670	29
403	20240104	121800	695080320	15670	15660	15670	15660	19
404	20240104	121700	694782600	15670	15670	15670	15670	2
405	20240104	121600	694751260	15660	15670	15670	15660	5
406	20240104	121500	694672920	15670	15660	15670	15660	9
407	20240104	121400	694531900	15670	15670	15670	15670	6
408	20240104	121300	694437880	15670	15670	15670	15670	0
409	20240104	121200	694437880	15670	15660	15670	15660	14
410	20240104	121100	694218620	15670	15670	15670	15660	28
411	20240104	121000	693779870	15670	15670	15670	15670	4
412	20240104	120900	693717190	15670	15670	15670	15670	0
413	20240104	120800	693717190	15670	15670	15670	15660	10
414	20240104	120700	693560500	15670	15670	15670	15670	8
415	20240104	120600	693435140	15670	15670	15670	15670	0
416	20240104	120500	693435140	15670	15670	15670	15670	4
417	20240104	120400	693372460	15670	15670	15670	15670	64
418	20240104	120300	692369580	15670	15670	15670	15660	1016
419	20240104	120200	676458550	15680	15680	15680	15680	4
420	20240104	120100	676395830	15680	15680	15680	15680	8
421	20240104	120000	676270390	15680	15680	15680	15680	2
422	20240104	115900	676239030	15680	15680	15680	15680	10
423	20240104	115800	676082230	15680	15680	15680	15680	1
424	20240104	115700	676066550	15690	15670	15690	15670	463
425	20240104	115600	668807230	15670	15670	15670	15670	10
426	20240104	115500	668650530	15670	15660	15680	15660	38
427	20240104	115400	668055070	15670	15670	15670	15660	64
428	20240104	115300	667052200	15670	15680	15680	15670	9
429	20240104	115200	666911140	15670	15670	15670	15670	297
430	20240104	115100	662257150	15670	15670	15670	15670	8
431	20240104	115000	662131790	15670	15660	15670	15660	21
432	20240104	114900	661802840	15670	15670	15670	15670	1
433	20240104	114800	661787170	15670	15670	15670	15670	2
434	20240104	114700	661755830	15670	15670	15670	15670	8
435	20240104	114600	661630470	15670	15670	15670	15670	5
436	20240104	114500	661552120	15670	15670	15670	15670	6
437	20240104	114400	661458100	15660	15660	15660	15660	1
438	20240104	114300	661442440	15670	15670	15670	15670	332
439	20240104	114200	656240000	15680	15680	15680	15680	22
440	20240104	114100	655895040	15680	15680	15680	15680	1
441	20240104	114000	655879360	15680	15680	15680	15680	7
442	20240104	113900	655769600	15680	15680	15680	15680	1
443	20240104	113800	655753920	15670	15680	15680	15670	15
444	20240104	113700	655518760	15680	15670	15680	15670	23
445	20240104	113600	655158180	15680	15670	15680	15670	98
446	20240104	113500	653622450	15670	15670	15670	15670	14
447	20240104	113400	653403070	15670	15670	15670	15670	159
448	20240104	113300	650911540	15670	15670	15670	15670	14
449	20240104	113200	650692160	15670	15670	15670	15670	0
450	20240104	113100	650692160	15670	15670	15670	15670	8
451	20240104	113000	650566800	15670	15680	15680	15670	12
452	20240104	112900	650378710	15680	15680	15680	15670	117
453	20240104	112800	648545240	15680	15680	15680	15670	15
454	20240104	112700	648310170	15670	15670	15670	15670	41
455	20240104	112600	647667700	15680	15680	15680	15670	41
456	20240104	112500	647025140	15670	15670	15670	15670	108
457	20240104	112400	645332780	15670	15670	15670	15670	73
458	20240104	112300	644188870	15680	15680	15680	15670	452
459	20240104	112200	637105940	15680	15680	15680	15680	7
460	20240104	112100	636996180	15680	15680	15680	15680	0
461	20240104	112000	636996180	15680	15670	15680	15670	600
462	20240104	111900	627594170	15670	15670	15670	15670	12
463	20240104	111800	627406130	15670	15670	15670	15670	128
464	20240104	111700	625400370	15670	15670	15670	15670	22
465	20240104	111600	625055630	15670	15670	15670	15670	66
466	20240104	111500	624021410	15670	15670	15670	15670	55
467	20240104	111400	623159560	15670	15670	15670	15670	140
468	20240104	111300	620965760	15670	15670	15670	15660	12
469	20240104	111200	620777760	15670	15670	15670	15660	57
470	20240104	111100	619884620	15670	15670	15670	15670	22
471	20240104	111000	619539880	15660	15670	15670	15660	2
472	20240104	110900	619508550	15670	15670	15670	15660	14
473	20240104	110800	619289270	15670	15680	15680	15670	1175
474	20240104	110700	600877010	15670	15680	15680	15670	303
475	20240104	110600	596128990	15680	15680	15680	15680	5
476	20240104	110500	596050590	15680	15680	15680	15670	90
477	20240104	110400	594640160	15680	15690	15690	15680	934
478	20240104	110300	579994970	15690	15700	15700	15690	5688
479	20240104	110200	490721240	15710	15710	15710	15710	86
480	20240104	110100	489370180	15710	15710	15720	15710	29
481	20240104	110000	488914520	15720	15720	15720	15720	1
482	20240104	105900	488898800	15720	15720	15720	15720	9
483	20240104	105800	488757320	15720	15710	15730	15710	16
484	20240104	105700	488505780	15730	15710	15730	15710	51
485	20240104	105600	487704550	15710	15710	15710	15710	8
486	20240104	105500	487578870	15730	15710	15730	15710	179
487	20240104	105400	484764780	15710	15710	15710	15710	10
488	20240104	105300	484607680	15710	15710	15710	15710	3
489	20240104	105200	484560550	15700	15690	15700	15690	441
490	20240104	105100	477639990	15690	15710	15710	15690	140
491	20240104	105000	475443250	15700	15710	15710	15700	1154
492	20240104	104900	457321950	15720	15710	15720	15710	121
493	20240104	104800	455421030	15710	15710	15710	15710	3
494	20240104	104700	455373900	15710	15710	15710	15710	12
495	20240104	104600	455185380	15700	15740	15740	15700	1339
496	20240104	104500	434129820	15730	15750	15750	15730	15
497	20240104	104400	433893840	15750	15750	15750	15750	8
498	20240104	104300	433767840	15750	15750	15750	15750	2
499	20240104	104200	433736340	15750	15750	15750	15750	2
500	20240104	104100	433704840	15750	15740	15750	15740	404
501	20240104	104000	427345850	15740	15740	15740	15740	8
502	20240104	103900	427219930	15740	15740	15740	15740	1
503	20240104	103800	427204190	15730	15730	15730	15730	135
504	20240104	103700	425080640	15730	15730	15730	15730	7
505	20240104	103600	424970530	15730	15730	15730	15720	320
506	20240104	103500	419938710	15740	15740	15740	15740	0
507	20240104	103400	419938710	15740	15740	15740	15740	1
508	20240104	103300	419922970	15740	15740	15740	15740	8
509	20240104	103200	419797050	15740	15740	15740	15740	2
510	20240104	103100	419765570	15730	15730	15730	15730	82
511	20240104	103000	418475710	15730	15730	15730	15720	61
512	20240104	102900	417516720	15730	15740	15740	15730	2
513	20240104	102800	417485250	15740	15740	15740	15740	2
514	20240104	102700	417453770	15740	15730	15740	15730	65
515	20240104	102600	416431270	15730	15730	15730	15730	7
516	20240104	102500	416321160	15720	15720	15720	15720	49
517	20240104	102400	415550880	15720	15730	15730	15720	141
518	20240104	102300	413334340	15730	15730	15730	15720	142
519	20240104	102200	411102010	15730	15720	15730	15720	56
520	20240104	102100	410221610	15720	15720	15720	15720	5
521	20240104	102000	410143010	15700	15700	15710	15700	589
522	20240104	101900	400892670	15700	15710	15710	15700	7
523	20240104	101800	400782710	15700	15690	15700	15690	627
524	20240104	101700	390939520	15680	15680	15680	15680	27
525	20240104	101600	390516160	15680	15680	15680	15680	169
526	20240104	101500	387866240	15670	15670	15670	15670	132
527	20240104	101400	385797800	15670	15680	15680	15670	20
528	20240104	101300	385484240	15680	15680	15680	15670	632
529	20240104	101200	375580220	15680	15680	15700	15680	58
530	20240104	101100	374670590	15680	15680	15680	15670	584
531	20240104	101000	365518730	15680	15680	15690	15680	842
532	20240104	100900	352314820	15690	15690	15700	15690	194
533	20240104	100800	349270510	15690	15690	15690	15680	22
534	20240104	100700	348925460	15690	15700	15700	15690	170
535	20240104	100600	346258060	15690	15700	15700	15690	8
536	20240104	100500	346132520	15700	15700	15700	15690	26
537	20240104	100400	345724440	15690	15690	15690	15690	81
538	20240104	100300	344453550	15690	15690	15690	15690	93
539	20240104	100200	342994380	15690	15700	15700	15690	13
540	20240104	100100	342790340	15700	15720	15720	15690	289
541	20240104	100000	338253710	15710	15730	15730	15710	585
542	20240104	095900	329057680	15730	15730	15730	15720	19
543	20240104	095800	328758830	15730	15730	15730	15720	27
544	20240104	095700	328334160	15730	15730	15740	15730	22
545	20240104	095600	327988010	15740	15730	15740	15730	84
546	20240104	095500	326666580	15730	15730	15730	15730	27
547	20240104	095400	326241870	15730	15740	15740	15730	156
548	20240104	095300	323787810	15740	15740	15740	15740	16
549	20240104	095200	323535970	15740	15750	15750	15740	22
550	20240104	095100	323189480	15740	15740	15750	15740	25
551	20240104	095000	322795940	15740	15750	15750	15740	24
552	20240104	094900	322418050	15740	15740	15740	15740	34
553	20240104	094800	321882890	15740	15750	15750	15740	27
554	20240104	094700	321457850	15750	15730	15750	15730	55
555	20240104	094600	320592540	15720	15720	15720	15720	19
556	20240104	094500	320293860	15730	15730	15730	15730	42
557	20240104	094400	319633200	15730	15740	15740	15720	386
558	20240104	094300	313561320	15750	15740	15750	15740	81
559	20240104	094200	312285660	15740	15720	15740	15720	435
560	20240104	094100	305443650	15710	15710	15710	15710	20
561	20240104	094000	305129450	15710	15710	15710	15710	27
562	20240104	093900	304705280	15700	15700	15700	15700	50
563	20240104	093800	303920280	15690	15690	15690	15680	80
564	20240104	093700	302665280	15690	15690	15690	15680	125
565	20240104	093600	300704220	15690	15690	15690	15690	18
566	20240104	093500	300421800	15690	15720	15720	15690	2191
567	20240104	093400	266022010	15720	15710	15720	15710	135
568	20240104	093300	263901080	15710	15710	15710	15710	1843
569	20240104	093200	234947550	15720	15730	15730	15720	1062
570	20240104	093100	218250940	15730	15720	15730	15720	250
571	20240104	093000	214320930	15730	15740	15740	15730	327
572	20240104	092900	209176010	15740	15750	15750	15740	17
573	20240104	092800	208908420	15740	15740	15740	15730	95
574	20240104	092700	207413130	15730	15730	15730	15730	39
575	20240104	092600	206799660	15730	15730	15730	15730	95
576	20240104	092500	205305310	15730	15740	15740	15730	1026
577	20240104	092400	189166080	15740	15740	15740	15740	129
578	20240104	092300	187135620	15730	15740	15740	15730	126
579	20240104	092200	185152500	15740	15730	15740	15730	300
580	20240104	092100	180431480	15720	15730	15730	15720	761
581	20240104	092000	168463500	15730	15730	15730	15720	506
582	20240104	091900	160507770	15740	15770	15770	15720	3071
583	20240104	091800	112153500	15780	15770	15780	15760	141
584	20240104	091700	109929930	15770	15800	15800	15770	1248
585	20240104	091600	90242360	15800	15790	15800	15790	444
586	20240104	091500	83230700	15790	15880	15880	15790	1084
587	20240104	091400	66069350	15820	15820	15820	15820	3
588	20240104	091300	66021890	15810	15810	15820	15810	529
589	20240104	091200	57657530	15810	15820	15960	15810	559
590	20240104	091100	48773090	15820	15810	15820	15810	5
591	20240104	091000	48694030	15820	15820	15820	15820	22
592	20240104	090900	48345990	15800	15800	15800	15800	118
593	20240104	090800	46481590	15790	15790	15800	15790	30
594	20240104	090700	46007840	15790	15800	15800	15780	752
595	20240104	090600	34137330	15800	15800	15800	15800	141
596	20240104	090500	31909530	15790	15820	15830	15790	505
597	20240104	090400	23928070	15810	15780	15810	15780	80
598	20240104	090300	22663630	15780	15790	15810	15780	130
599	20240104	090200	20611720	15790	15830	15830	15790	441
600	20240104	090100	13642880	15800	15860	15860	15800	784
601	20240104	090000	1236630	15860	15850	16000	15850	78