KissMeData/038390/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	192200	106562240	15590	15590	15590	15590	27
3	20240104	192100	106562240	15590	15590	15590	15590	0
4	20240104	192000	106562240	15590	15590	15590	15590	0
5	20240104	191900	106562240	15590	15590	15590	15590	0
6	20240104	191800	106562240	15590	15590	15590	15590	0
7	20240104	191700	106562240	15590	15590	15590	15590	0
8	20240104	191600	106562240	15590	15590	15590	15590	0
9	20240104	191500	106562240	15590	15590	15590	15590	0
10	20240104	191400	106562240	15590	15590	15590	15590	0
11	20240104	191300	106562240	15590	15590	15590	15590	0
12	20240104	191200	106562240	15590	15590	15590	15590	0
13	20240104	191100	106562240	15590	15590	15590	15590	0
14	20240104	191000	106562240	15590	15590	15590	15590	0
15	20240104	190900	106562240	15590	15590	15590	15590	0
16	20240104	190800	106562240	15590	15590	15590	15590	0
17	20240104	190700	106562240	15590	15590	15590	15590	0
18	20240104	190600	106562240	15590	15590	15590	15590	0
19	20240104	190500	106562240	15590	15590	15590	15590	0
20	20240104	190400	106562240	15590	15590	15590	15590	0
21	20240104	190300	106562240	15590	15590	15590	15590	0
22	20240104	190200	106562240	15590	15590	15590	15590	0
23	20240104	190100	106562240	15590	15590	15590	15590	0
24	20240104	190000	106562240	15590	15590	15590	15590	0
25	20240104	185900	106562240	15590	15590	15590	15590	0
26	20240104	185800	106562240	15590	15590	15590	15590	0
27	20240104	185700	106562240	15590	15590	15590	15590	0
28	20240104	185600	106562240	15590	15590	15590	15590	0
29	20240104	185500	106562240	15590	15590	15590	15590	0
30	20240104	185400	106562240	15590	15590	15590	15590	0
31	20240104	185300	106562240	15590	15590	15590	15590	0
32	20240104	185200	106562240	15590	15590	15590	15590	27
33	20240104	185100	106562240	15590	15590	15590	15590	0
34	20240104	185000	106562240	15590	15590	15590	15590	0
35	20240104	184900	106562240	15590	15590	15590	15590	0
36	20240104	184800	106562240	15590	15590	15590	15590	0
37	20240104	184700	106562240	15590	15590	15590	15590	0
38	20240104	184600	106562240	15590	15590	15590	15590	0
39	20240104	184500	106562240	15590	15590	15590	15590	0
40	20240104	184400	106562240	15590	15590	15590	15590	0
41	20240104	184300	106562240	15590	15590	15590	15590	0
42	20240104	184200	106562240	15590	15590	15590	15590	0
43	20240104	184100	106562240	15590	15590	15590	15590	0
44	20240104	184000	106562240	15590	15590	15590	15590	0
45	20240104	183900	106562240	15590	15590	15590	15590	0
46	20240104	183800	106562240	15590	15590	15590	15590	0
47	20240104	183700	106562240	15590	15590	15590	15590	0
48	20240104	183600	106562240	15590	15590	15590	15590	0
49	20240104	183500	106562240	15590	15590	15590	15590	0
50	20240104	183400	106562240	15590	15590	15590	15590	0
51	20240104	183300	106562240	15590	15590	15590	15590	0
52	20240104	183200	106562240	15590	15590	15590	15590	0
53	20240104	183100	106562240	15590	15590	15590	15590	0
54	20240104	183000	106562240	15590	15590	15590	15590	0
55	20240104	182900	106562240	15590	15590	15590	15590	0
56	20240104	182800	106562240	15590	15590	15590	15590	0
57	20240104	182700	106562240	15590	15590	15590	15590	0
58	20240104	182600	106562240	15590	15590	15590	15590	0
59	20240104	182500	106562240	15590	15590	15590	15590	0
60	20240104	182400	106562240	15590	15590	15590	15590	0
61	20240104	182300	106562240	15590	15590	15590	15590	0
62	20240104	182200	106562240	15590	15590	15590	15590	27
63	20240104	182100	106562240	15590	15590	15590	15590	0
64	20240104	182000	106562240	15590	15590	15590	15590	0
65	20240104	181900	106562240	15590	15590	15590	15590	0
66	20240104	181800	106562240	15590	15590	15590	15590	0
67	20240104	181700	106562240	15590	15590	15590	15590	0
68	20240104	181600	106562240	15590	15590	15590	15590	0
69	20240104	181500	106562240	15590	15590	15590	15590	0
70	20240104	181400	106562240	15590	15590	15590	15590	0
71	20240104	181300	106562240	15590	15590	15590	15590	0
72	20240104	181200	106562240	15590	15590	15590	15590	0
73	20240104	181100	106562240	15590	15590	15590	15590	0
74	20240104	181000	106562240	15590	15590	15590	15590	0
75	20240104	180900	106562240	15590	15590	15590	15590	0
76	20240104	180800	106562240	15590	15590	15590	15590	0
77	20240104	180700	106562240	15590	15590	15590	15590	0
78	20240104	180600	106562240	15590	15590	15590	15590	0
79	20240104	180500	106562240	15590	15590	15590	15590	0
80	20240104	180400	106562240	15590	15590	15590	15590	0
81	20240104	180300	106562240	15590	15590	15590	15590	0
82	20240104	180200	106562240	15590	15590	15590	15590	0
83	20240104	180100	106562240	15590	15590	15590	15590	0
84	20240104	180000	106562240	15590	15590	15590	15590	0
85	20240104	175900	106562240	15590	15590	15590	15590	0
86	20240104	175800	106562240	15590	15590	15590	15590	0
87	20240104	175700	106562240	15590	15590	15590	15590	0
88	20240104	175600	106562240	15590	15590	15590	15590	0
89	20240104	175500	106562240	15590	15590	15590	15590	0
90	20240104	175400	106562240	15590	15590	15590	15590	0
91	20240104	175300	106562240	15590	15590	15590	15590	0
92	20240104	175200	106562240	15590	15590	15590	15590	27
93	20240104	175100	106562240	15590	15590	15590	15590	0
94	20240104	175000	106562240	15590	15590	15590	15590	0
95	20240104	174900	106562240	15590	15590	15590	15590	0
96	20240104	174800	106562240	15590	15590	15590	15590	0
97	20240104	174700	106562240	15590	15590	15590	15590	0
98	20240104	174600	106562240	15590	15590	15590	15590	0
99	20240104	174500	106562240	15590	15590	15590	15590	0
100	20240104	174400	106562240	15590	15590	15590	15590	0
101	20240104	174300	106562240	15590	15590	15590	15590	0
102	20240104	174200	106562240	15590	15590	15590	15590	0
103	20240104	174100	106562240	15590	15590	15590	15590	0
104	20240104	174000	106562240	15590	15590	15590	15590	0
105	20240104	173900	106562240	15590	15590	15590	15590	0
106	20240104	173800	106562240	15590	15590	15590	15590	0
107	20240104	173700	106562240	15590	15590	15590	15590	0
108	20240104	173600	106562240	15590	15590	15590	15590	0
109	20240104	173500	106562240	15590	15590	15590	15590	0
110	20240104	173400	106562240	15590	15590	15590	15590	0
111	20240104	173300	106562240	15590	15590	15590	15590	0
112	20240104	173200	106562240	15590	15590	15590	15590	0
113	20240104	173100	106562240	15590	15590	15590	15590	0
114	20240104	173000	106562240	15590	15590	15590	15590	0
115	20240104	172900	106562240	15590	15590	15590	15590	0
116	20240104	172800	106562240	15590	15590	15590	15590	0
117	20240104	172700	106562240	15590	15590	15590	15590	0
118	20240104	172600	106562240	15590	15590	15590	15590	0
119	20240104	172500	106562240	15590	15590	15590	15590	0
120	20240104	172400	106562240	15590	15590	15590	15590	0
121	20240104	172300	106562240	15590	15590	15590	15590	0
122	20240104	172200	106562240	15590	15590	15590	15590	27
123	20240104	172100	106562240	15590	15590	15590	15590	0
124	20240104	172000	106562240	15590	15590	15590	15590	0
125	20240104	171900	106562240	15590	15590	15590	15590	0
126	20240104	171800	106562240	15590	15590	15590	15590	0
127	20240104	171700	106562240	15590	15590	15590	15590	0
128	20240104	171600	106562240	15590	15590	15590	15590	0
129	20240104	171500	106562240	15590	15590	15590	15590	0
130	20240104	171400	106562240	15590	15590	15590	15590	0
131	20240104	171300	106562240	15590	15590	15590	15590	0
132	20240104	171200	106562240	15590	15590	15590	15590	0
133	20240104	171100	106562240	15590	15590	15590	15590	0
134	20240104	171000	106562240	15590	15590	15590	15590	0
135	20240104	170900	106562240	15590	15590	15590	15590	0
136	20240104	170800	106562240	15590	15590	15590	15590	0
137	20240104	170700	106562240	15590	15590	15590	15590	0
138	20240104	170600	106562240	15590	15590	15590	15590	0
139	20240104	170500	106562240	15590	15590	15590	15590	0
140	20240104	170400	106562240	15590	15590	15590	15590	0
141	20240104	170300	106562240	15590	15590	15590	15590	0
142	20240104	170200	106562240	15590	15590	15590	15590	0
143	20240104	170100	106562240	15590	15590	15590	15590	0
144	20240104	170000	106562240	15590	15590	15590	15590	0
145	20240104	165900	106562240	15590	15590	15590	15590	0
146	20240104	165800	106562240	15590	15590	15590	15590	0
147	20240104	165700	106562240	15590	15590	15590	15590	0
148	20240104	165600	106562240	15590	15590	15590	15590	0
149	20240104	165500	106562240	15590	15590	15590	15590	0
150	20240104	165400	106562240	15590	15590	15590	15590	0
151	20240104	165300	106562240	15590	15590	15590	15590	0
152	20240104	165200	106562240	15590	15590	15590	15590	27
153	20240104	165100	106562240	15590	15590	15590	15590	0
154	20240104	165000	106562240	15590	15590	15590	15590	0
155	20240104	164900	106562240	15590	15590	15590	15590	0
156	20240104	164800	106562240	15590	15590	15590	15590	0
157	20240104	164700	106562240	15590	15590	15590	15590	0
158	20240104	164600	106562240	15590	15590	15590	15590	0
159	20240104	164500	106562240	15590	15590	15590	15590	0
160	20240104	164400	106562240	15590	15590	15590	15590	0
161	20240104	164300	106562240	15590	15590	15590	15590	0
162	20240104	164200	106562240	15590	15590	15590	15590	0
163	20240104	164100	106562240	15590	15590	15590	15590	0
164	20240104	164000	106562240	15590	15590	15590	15590	0
165	20240104	163900	106562240	15590	15590	15590	15590	0
166	20240104	163800	106562240	15590	15590	15590	15590	0
167	20240104	163700	106562240	15590	15590	15590	15590	0
168	20240104	163600	106562240	15590	15590	15590	15590	0
169	20240104	163500	106562240	15590	15590	15590	15590	0
170	20240104	163400	106562240	15590	15590	15590	15590	0
171	20240104	163300	106562240	15590	15590	15590	15590	0
172	20240104	163200	106562240	15590	15590	15590	15590	0
173	20240104	163100	106562240	15590	15590	15590	15590	0
174	20240104	163000	106562240	15590	15590	15590	15590	0
175	20240104	162900	106562240	15590	15590	15590	15590	0
176	20240104	162800	106562240	15590	15590	15590	15590	0
177	20240104	162700	106562240	15590	15590	15590	15590	0
178	20240104	162600	106562240	15590	15590	15590	15590	0
179	20240104	162500	106562240	15590	15590	15590	15590	0
180	20240104	162400	106562240	15590	15590	15590	15590	0
181	20240104	162300	106562240	15590	15590	15590	15590	0
182	20240104	162200	106562240	15590	15590	15590	15590	27
183	20240104	162100	106562240	15590	15590	15590	15590	0
184	20240104	162000	106562240	15590	15590	15590	15590	0
185	20240104	161900	106562240	15590	15590	15590	15590	0
186	20240104	161800	106562240	15590	15590	15590	15590	0
187	20240104	161700	106562240	15590	15590	15590	15590	0
188	20240104	161600	106562240	15590	15590	15590	15590	0
189	20240104	161500	106562240	15590	15590	15590	15590	0
190	20240104	161400	106562240	15590	15590	15590	15590	0
191	20240104	161300	106562240	15590	15590	15590	15590	0
192	20240104	161200	106562240	15590	15590	15590	15590	0
193	20240104	161100	106562240	15590	15590	15590	15590	0
194	20240104	161000	106562240	15590	15590	15590	15590	0
195	20240104	160900	106562240	15590	15590	15590	15590	0
196	20240104	160800	106562240	15590	15590	15590	15590	0
197	20240104	160700	106562240	15590	15590	15590	15590	0
198	20240104	160600	106562240	15590	15590	15590	15590	0
199	20240104	160500	106562240	15590	15590	15590	15590	0
200	20240104	160400	106562240	15590	15590	15590	15590	0
201	20240104	160300	106562240	15590	15590	15590	15590	0
202	20240104	160200	106562240	15590	15590	15590	15590	0
203	20240104	160100	106562240	15590	15590	15590	15590	0
204	20240104	160000	106562240	15590	15590	15590	15590	0
205	20240104	155900	106562240	15590	15590	15590	15590	0
206	20240104	155800	106562240	15590	15590	15590	15590	0
207	20240104	155700	106562240	15590	15590	15590	15590	0
208	20240104	155600	106562240	15590	15590	15590	15590	0
209	20240104	155500	106562240	15590	15590	15590	15590	0
210	20240104	155400	106562240	15590	15590	15590	15590	0
211	20240104	155300	106562240	15590	15590	15590	15590	0
212	20240104	155200	106562240	15590	15590	15590	15590	27
213	20240104	155100	106562240	15590	15590	15590	15590	0
214	20240104	155000	106562240	15590	15590	15590	15590	0
215	20240104	154900	106562240	15590	15590	15590	15590	0
216	20240104	154800	106562240	15590	15590	15590	15590	0
217	20240104	154700	106562240	15590	15590	15590	15590	0
218	20240104	154600	106562240	15590	15590	15590	15590	0
219	20240104	154500	106562240	15590	15590	15590	15590	0
220	20240104	154400	106562240	15590	15590	15590	15590	0
221	20240104	154300	106562240	15590	15590	15590	15590	0
222	20240104	154200	106562240	15590	15590	15590	15590	0
223	20240104	154100	106562240	15590	15590	15590	15590	0
224	20240104	154000	106562240	15590	15590	15590	15590	0
225	20240104	153900	106562240	15590	15590	15590	15590	0
226	20240104	153800	106562240	15590	15590	15590	15590	0
227	20240104	153700	106562240	15590	15590	15590	15590	0
228	20240104	153600	106562240	15590	15590	15590	15590	0
229	20240104	153500	106562240	15590	15590	15590	15590	0
230	20240104	153400	106562240	15590	15590	15590	15590	0
231	20240104	153300	106562240	15590	15590	15590	15590	0
232	20240104	153200	106562240	15590	15590	15590	15590	0
233	20240104	153100	106562240	15590	15590	15590	15590	0
234	20240104	153000	106562240	15590	15590	15590	15590	27
235	20240104	152900	106141310	15600	15600	15600	15600	0
236	20240104	152800	106141310	15600	15600	15600	15600	0
237	20240104	152700	106141310	15600	15600	15600	15600	0
238	20240104	152600	106141310	15600	15600	15600	15600	0
239	20240104	152500	106141310	15600	15600	15600	15600	0
240	20240104	152400	106141310	15600	15600	15600	15600	0
241	20240104	152300	106141310	15600	15600	15600	15600	0
242	20240104	152200	106141310	15600	15600	15600	15600	0
243	20240104	152100	106141310	15600	15600	15600	15600	0
244	20240104	152000	106141310	15600	15600	15600	15600	0
245	20240104	151900	106141310	15600	15600	15600	15600	8
246	20240104	151800	106016510	15600	15600	15600	15600	0
247	20240104	151700	106016510	15600	15600	15600	15600	21
248	20240104	151600	105688910	15600	15600	15600	15600	0
249	20240104	151500	105688910	15600	15600	15600	15600	0
250	20240104	151400	105688910	15600	15600	15600	15600	0
251	20240104	151300	105688910	15600	15600	15600	15600	0
252	20240104	151200	105688910	15600	15610	15610	15600	142
253	20240104	151100	103473450	15610	15610	15610	15610	0
254	20240104	151000	103473450	15610	15610	15610	15610	16
255	20240104	150900	103223690	15640	15640	15640	15640	1
256	20240104	150800	103208050	15610	15610	15610	15610	0
257	20240104	150700	103208050	15610	15610	15610	15610	0
258	20240104	150600	103208050	15610	15610	15610	15610	0
259	20240104	150500	103208050	15610	15610	15610	15610	0
260	20240104	150400	103208050	15610	15610	15610	15610	0
261	20240104	150300	103208050	15610	15610	15610	15610	20
262	20240104	150200	102895850	15610	15610	15610	15610	0
263	20240104	150100	102895850	15610	15610	15610	15610	0
264	20240104	150000	102895850	15610	15610	15610	15610	0
265	20240104	145900	102895850	15610	15610	15610	15610	0
266	20240104	145800	102895850	15610	15610	15610	15610	0
267	20240104	145700	102895850	15610	15610	15610	15610	0
268	20240104	145600	102895850	15610	15610	15610	15610	0
269	20240104	145500	102895850	15610	15610	15610	15610	0
270	20240104	145400	102895850	15610	15610	15610	15610	0
271	20240104	145300	102895850	15610	15610	15610	15610	1
272	20240104	145200	102880240	15610	15610	15610	15610	0
273	20240104	145100	102880240	15610	15620	15620	15610	20
274	20240104	145000	102568030	15610	15610	15610	15610	0
275	20240104	144900	102568030	15610	15610	15610	15610	0
276	20240104	144800	102568030	15610	15610	15610	15610	0
277	20240104	144700	102568030	15610	15610	15610	15610	0
278	20240104	144600	102568030	15610	15610	15610	15610	0
279	20240104	144500	102568030	15610	15610	15610	15610	0
280	20240104	144400	102568030	15610	15610	15610	15610	31
281	20240104	144300	102084120	15610	15610	15610	15610	0
282	20240104	144200	102084120	15610	15610	15610	15610	0
283	20240104	144100	102084120	15610	15610	15610	15610	0
284	20240104	144000	102084120	15610	15610	15610	15610	14
285	20240104	143900	101865580	15610	15610	15610	15610	0
286	20240104	143800	101865580	15610	15610	15610	15610	0
287	20240104	143700	101865580	15610	15610	15610	15610	101
288	20240104	143600	100288970	15610	15610	15610	15610	0
289	20240104	143500	100288970	15610	15610	15610	15610	0
290	20240104	143400	100288970	15610	15610	15610	15610	20
291	20240104	143300	99976770	15610	15610	15610	15610	0
292	20240104	143200	99976770	15610	15610	15610	15610	0
293	20240104	143100	99976770	15610	15620	15620	15610	212
294	20240104	143000	96666260	15620	15620	15620	15620	0
295	20240104	142900	96666260	15620	15620	15620	15620	0
296	20240104	142800	96666260	15620	15620	15620	15620	0
297	20240104	142700	96666260	15620	15620	15620	15620	2
298	20240104	142600	96635020	15620	15620	15620	15620	0
299	20240104	142500	96635020	15620	15620	15620	15620	0
300	20240104	142400	96635020	15620	15640	15640	15620	130
301	20240104	142300	94602920	15640	15640	15640	15640	0
302	20240104	142200	94602920	15640	15640	15640	15640	0
303	20240104	142100	94602920	15640	15640	15640	15640	0
304	20240104	142000	94602920	15640	15640	15640	15640	0
305	20240104	141900	94602920	15640	15640	15640	15640	0
306	20240104	141800	94602920	15640	15640	15640	15640	0
307	20240104	141700	94602920	15640	15640	15640	15640	33
308	20240104	141600	94086800	15640	15640	15640	15640	49
309	20240104	141500	93320440	15640	15640	15640	15640	0
310	20240104	141400	93320440	15640	15640	15640	15640	0
311	20240104	141300	93320440	15640	15650	15650	15640	372
312	20240104	141200	87500010	15660	15660	15660	15660	65
313	20240104	141100	86482110	15660	15680	15680	15660	197
314	20240104	141000	83395880	15680	15680	15680	15680	0
315	20240104	140900	83395880	15680	15680	15680	15680	1
316	20240104	140800	83380200	15680	15680	15680	15680	0
317	20240104	140700	83380200	15680	15680	15680	15680	45
318	20240104	140600	82674600	15680	15680	15680	15680	0
319	20240104	140500	82674600	15680	15680	15680	15680	0
320	20240104	140400	82674600	15680	15680	15680	15680	0
321	20240104	140300	82674600	15680	15690	15690	15680	10
322	20240104	140200	82517750	15680	15680	15680	15680	0
323	20240104	140100	82517750	15680	15680	15680	15680	0
324	20240104	140000	82517750	15680	15680	15680	15680	0
325	20240104	135900	82517750	15680	15680	15680	15680	0
326	20240104	135800	82517750	15680	15680	15680	15680	0
327	20240104	135700	82517750	15680	15680	15680	15680	0
328	20240104	135600	82517750	15680	15680	15680	15680	0
329	20240104	135500	82517750	15680	15680	15680	15680	150
330	20240104	135400	80165750	15680	15680	15680	15680	0
331	20240104	135300	80165750	15680	15680	15680	15680	0
332	20240104	135200	80165750	15680	15680	15680	15680	0
333	20240104	135100	80165750	15680	15680	15680	15680	0
334	20240104	135000	80165750	15680	15680	15680	15680	0
335	20240104	134900	80165750	15680	15710	15710	15680	698
336	20240104	134800	69217160	15710	15710	15710	15710	0
337	20240104	134700	69217160	15710	15710	15710	15710	0
338	20240104	134600	69217160	15710	15710	15710	15710	0
339	20240104	134500	69217160	15710	15710	15710	15710	100
340	20240104	134400	67646160	15720	15720	15720	15720	0
341	20240104	134300	67646160	15720	15720	15720	15720	0
342	20240104	134200	67646160	15720	15720	15720	15720	0
343	20240104	134100	67646160	15720	15720	15720	15720	0
344	20240104	134000	67646160	15720	15720	15720	15720	0
345	20240104	133900	67646160	15720	15720	15720	15720	1
346	20240104	133800	67630440	15720	15720	15720	15720	0
347	20240104	133700	67630440	15720	15720	15720	15720	0
348	20240104	133600	67630440	15720	15720	15720	15720	0
349	20240104	133500	67630440	15720	15720	15720	15720	10
350	20240104	133400	67473240	15710	15710	15710	15710	46
351	20240104	133300	66750580	15710	15710	15710	15710	0
352	20240104	133200	66750580	15710	15710	15710	15710	0
353	20240104	133100	66750580	15710	15710	15710	15710	0
354	20240104	133000	66750580	15710	15710	15710	15710	0
355	20240104	132900	66750580	15710	15710	15710	15710	0
356	20240104	132800	66750580	15710	15710	15710	15710	3
357	20240104	132700	66703450	15700	15700	15700	15700	0
358	20240104	132600	66703450	15700	15700	15700	15700	0
359	20240104	132500	66703450	15700	15700	15700	15700	30
360	20240104	132400	66232450	15700	15700	15700	15700	0
361	20240104	132300	66232450	15700	15700	15700	15700	0
362	20240104	132200	66232450	15700	15700	15700	15700	0
363	20240104	132100	66232450	15700	15700	15700	15700	0
364	20240104	132000	66232450	15700	15700	15700	15700	0
365	20240104	131900	66232450	15700	15700	15700	15700	0
366	20240104	131800	66232450	15700	15700	15700	15700	0
367	20240104	131700	66232450	15700	15700	15700	15700	0
368	20240104	131600	66232450	15700	15700	15700	15700	0
369	20240104	131500	66232450	15700	15700	15700	15700	10
370	20240104	131400	66075450	15700	15700	15700	15700	0
371	20240104	131300	66075450	15700	15700	15700	15700	0
372	20240104	131200	66075450	15700	15700	15700	15700	0
373	20240104	131100	66075450	15700	15700	15700	15700	0
374	20240104	131000	66075450	15700	15700	15700	15700	0
375	20240104	130900	66075450	15700	15700	15700	15700	95
376	20240104	130800	64583950	15720	15720	15720	15720	0
377	20240104	130700	64583950	15720	15720	15720	15720	0
378	20240104	130600	64583950	15720	15720	15720	15720	20
379	20240104	130500	64269550	15720	15720	15720	15720	0
380	20240104	130400	64269550	15720	15720	15720	15720	100
381	20240104	130300	62697550	15720	15720	15720	15720	0
382	20240104	130200	62697550	15720	15720	15720	15720	0
383	20240104	130100	62697550	15720	15720	15720	15720	0
384	20240104	130000	62697550	15720	15720	15720	15720	0
385	20240104	125900	62697550	15720	15720	15720	15720	0
386	20240104	125800	62697550	15720	15720	15720	15720	0
387	20240104	125700	62697550	15720	15720	15720	15720	0
388	20240104	125600	62697550	15720	15720	15720	15720	0
389	20240104	125500	62697550	15720	15720	15720	15720	0
390	20240104	125400	62697550	15720	15720	15720	15720	0
391	20240104	125300	62697550	15720	15720	15720	15720	0
392	20240104	125200	62697550	15720	15720	15720	15720	0
393	20240104	125100	62697550	15720	15720	15720	15720	45
394	20240104	125000	61990150	15720	15720	15720	15720	7
395	20240104	124900	61880110	15730	15730	15730	15730	0
396	20240104	124800	61880110	15730	15730	15730	15730	0
397	20240104	124700	61880110	15730	15730	15730	15730	0
398	20240104	124600	61880110	15730	15730	15730	15730	50
399	20240104	124500	61093610	15730	15730	15730	15730	0
400	20240104	124400	61093610	15730	15730	15730	15730	0
401	20240104	124300	61093610	15730	15730	15730	15730	0
402	20240104	124200	61093610	15730	15730	15730	15730	0
403	20240104	124100	61093610	15730	15730	15730	15730	0
404	20240104	124000	61093610	15730	15730	15730	15730	0
405	20240104	123900	61093610	15730	15730	15730	15730	0
406	20240104	123800	61093610	15730	15730	15730	15730	0
407	20240104	123700	61093610	15730	15730	15730	15730	0
408	20240104	123600	61093610	15730	15730	15730	15730	1
409	20240104	123500	61077880	15730	15730	15730	15730	0
410	20240104	123400	61077880	15730	15730	15730	15730	0
411	20240104	123300	61077880	15730	15730	15730	15730	0
412	20240104	123200	61077880	15730	15730	15730	15730	0
413	20240104	123100	61077880	15730	15730	15730	15730	0
414	20240104	123000	61077880	15730	15730	15730	15730	0
415	20240104	122900	61077880	15730	15730	15730	15730	0
416	20240104	122800	61077880	15730	15730	15730	15730	0
417	20240104	122700	61077880	15730	15730	15730	15730	0
418	20240104	122600	61077880	15730	15730	15730	15730	0
419	20240104	122500	61077880	15730	15730	15730	15730	0
420	20240104	122400	61077880	15730	15730	15730	15730	139
421	20240104	122300	58891410	15720	15720	15720	15720	0
422	20240104	122200	58891410	15720	15720	15720	15720	0
423	20240104	122100	58891410	15720	15720	15720	15720	0
424	20240104	122000	58891410	15720	15720	15720	15720	0
425	20240104	121900	58891410	15720	15720	15720	15720	124
426	20240104	121800	56942130	15710	15710	15710	15710	8
427	20240104	121700	56816450	15710	15710	15710	15710	0
428	20240104	121600	56816450	15710	15710	15710	15710	0
429	20240104	121500	56816450	15710	15710	15710	15710	1
430	20240104	121400	56800740	15660	15660	15660	15660	0
431	20240104	121300	56800740	15660	15670	15670	15660	332
432	20240104	121200	51600730	15710	15710	15710	15710	0
433	20240104	121100	51600730	15710	15710	15710	15710	0
434	20240104	121000	51600730	15710	15710	15710	15710	81
435	20240104	120900	50328220	15710	15710	15710	15710	60
436	20240104	120800	49385620	15720	15720	15720	15720	0
437	20240104	120700	49385620	15720	15720	15720	15720	0
438	20240104	120600	49385620	15720	15720	15720	15720	0
439	20240104	120500	49385620	15720	15720	15720	15720	0
440	20240104	120400	49385620	15720	15720	15720	15720	0
441	20240104	120300	49385620	15720	15720	15720	15720	0
442	20240104	120200	49385620	15720	15720	15720	15720	0
443	20240104	120100	49385620	15720	15720	15720	15720	0
444	20240104	120000	49385620	15720	15720	15720	15720	0
445	20240104	115900	49385620	15720	15720	15720	15720	0
446	20240104	115800	49385620	15720	15720	15720	15720	0
447	20240104	115700	49385620	15720	15720	15720	15720	0
448	20240104	115600	49385620	15720	15720	15720	15720	0
449	20240104	115500	49385620	15720	15720	15720	15720	0
450	20240104	115400	49385620	15720	15720	15720	15720	0
451	20240104	115300	49385620	15720	15720	15720	15720	1
452	20240104	115200	49369900	15660	15660	15660	15660	0
453	20240104	115100	49369900	15660	15660	15660	15660	0
454	20240104	115000	49369900	15660	15660	15660	15660	0
455	20240104	114900	49369900	15660	15660	15660	15660	0
456	20240104	114800	49369900	15660	15660	15660	15660	0
457	20240104	114700	49369900	15660	15660	15660	15660	0
458	20240104	114600	49369900	15660	15660	15660	15660	0
459	20240104	114500	49369900	15660	15660	15660	15660	0
460	20240104	114400	49369900	15660	15660	15660	15660	0
461	20240104	114300	49369900	15660	15660	15660	15660	0
462	20240104	114200	49369900	15660	15660	15660	15660	0
463	20240104	114100	49369900	15660	15660	15660	15660	0
464	20240104	114000	49369900	15660	15660	15660	15660	0
465	20240104	113900	49369900	15660	15660	15660	15660	0
466	20240104	113800	49369900	15660	15660	15660	15660	0
467	20240104	113700	49369900	15660	15660	15660	15660	7
468	20240104	113600	49260280	15650	15650	15650	15650	0
469	20240104	113500	49260280	15650	15650	15650	15650	0
470	20240104	113400	49260280	15650	15650	15650	15650	0
471	20240104	113300	49260280	15650	15650	15650	15650	0
472	20240104	113200	49260280	15650	15650	15650	15650	0
473	20240104	113100	49260280	15650	15650	15650	15650	0
474	20240104	113000	49260280	15650	15650	15650	15650	0
475	20240104	112900	49260280	15650	15650	15650	15650	0
476	20240104	112800	49260280	15650	15650	15650	15650	0
477	20240104	112700	49260280	15650	15650	15650	15650	0
478	20240104	112600	49260280	15650	15650	15650	15650	0
479	20240104	112500	49260280	15650	15650	15650	15650	0
480	20240104	112400	49260280	15650	15650	15650	15650	0
481	20240104	112300	49260280	15650	15650	15650	15650	0
482	20240104	112200	49260280	15650	15650	15650	15650	0
483	20240104	112100	49260280	15650	15650	15650	15650	0
484	20240104	112000	49260280	15650	15650	15650	15650	0
485	20240104	111900	49260280	15650	15650	15650	15650	0
486	20240104	111800	49260280	15650	15650	15650	15650	0
487	20240104	111700	49260280	15650	15650	15650	15650	0
488	20240104	111600	49260280	15650	15650	15650	15650	0
489	20240104	111500	49260280	15650	15650	15650	15650	0
490	20240104	111400	49260280	15650	15650	15650	15650	0
491	20240104	111300	49260280	15650	15650	15650	15650	0
492	20240104	111200	49260280	15650	15650	15650	15650	0
493	20240104	111100	49260280	15650	15650	15650	15650	0
494	20240104	111000	49260280	15650	15650	15650	15650	0
495	20240104	110900	49260280	15650	15650	15650	15650	0
496	20240104	110800	49260280	15650	15650	15650	15650	1
497	20240104	110700	49244630	15650	15650	15650	15650	0
498	20240104	110600	49244630	15650	15650	15650	15650	5
499	20240104	110500	49166380	15640	15640	15640	15640	0
500	20240104	110400	49166380	15640	15640	15640	15640	0
501	20240104	110300	49166380	15640	15640	15640	15640	0
502	20240104	110200	49166380	15640	15640	15640	15640	0
503	20240104	110100	49166380	15640	15640	15640	15640	1
504	20240104	110000	49150740	15640	15640	15640	15640	0
505	20240104	105900	49150740	15640	15640	15640	15640	0
506	20240104	105800	49150740	15640	15640	15640	15640	0
507	20240104	105700	49150740	15640	15640	15640	15640	0
508	20240104	105600	49150740	15640	15640	15640	15640	0
509	20240104	105500	49150740	15640	15640	15640	15640	1
510	20240104	105400	49135100	15640	15640	15640	15640	0
511	20240104	105300	49135100	15640	15640	15640	15640	0
512	20240104	105200	49135100	15640	15640	15640	15640	0
513	20240104	105100	49135100	15640	15640	15640	15640	0
514	20240104	105000	49135100	15640	15640	15640	15640	0
515	20240104	104900	49135100	15640	15640	15640	15640	31
516	20240104	104800	48650260	15640	15640	15640	15640	0
517	20240104	104700	48650260	15640	15640	15640	15640	0
518	20240104	104600	48650260	15640	15640	15640	15640	0
519	20240104	104500	48650260	15640	15650	15650	15640	90
520	20240104	104400	47242560	15640	15640	15640	15640	0
521	20240104	104300	47242560	15640	15640	15640	15640	0
522	20240104	104200	47242560	15640	15670	15670	15640	60
523	20240104	104100	46302880	15680	15680	15680	15680	0
524	20240104	104000	46302880	15680	15680	15680	15680	0
525	20240104	103900	46302880	15680	15680	15680	15680	0
526	20240104	103800	46302880	15680	15690	15690	15680	315
527	20240104	103700	41362880	15730	15730	15730	15730	0
528	20240104	103600	41362880	15730	15730	15730	15730	0
529	20240104	103500	41362880	15730	15730	15730	15730	0
530	20240104	103400	41362880	15730	15730	15730	15730	0
531	20240104	103300	41362880	15730	15730	15730	15730	0
532	20240104	103200	41362880	15730	15730	15730	15730	0
533	20240104	103100	41362880	15730	15690	15730	15690	1061
534	20240104	103000	24697180	15660	15660	15660	15660	1
535	20240104	102900	24681520	15670	15690	15690	15640	710
536	20240104	102800	13564710	15680	15680	15680	15680	0
537	20240104	102700	13564710	15680	15680	15680	15680	0
538	20240104	102600	13564710	15680	15680	15680	15680	0
539	20240104	102500	13564710	15680	15680	15680	15680	0
540	20240104	102400	13564710	15680	15680	15680	15680	49
541	20240104	102300	12796390	15670	15680	15680	15670	132
542	20240104	102200	10727440	15700	15700	15700	15700	30
543	20240104	102100	10256440	15700	15700	15700	15700	0
544	20240104	102000	10256440	15700	15700	15700	15700	0
545	20240104	101900	10256440	15700	15700	15700	15700	0
546	20240104	101800	10256440	15700	15700	15700	15700	0
547	20240104	101700	10256440	15700	15700	15700	15700	0
548	20240104	101600	10256440	15700	15700	15700	15700	2
549	20240104	101500	10225040	15700	15700	15700	15700	0
550	20240104	101400	10225040	15700	15700	15700	15700	0
551	20240104	101300	10225040	15700	15700	15700	15700	0
552	20240104	101200	10225040	15700	15700	15700	15700	0
553	20240104	101100	10225040	15700	15700	15700	15700	7
554	20240104	101000	10115140	15680	15680	15680	15680	3
555	20240104	100900	10068100	15680	15680	15680	15680	51
556	20240104	100800	9268420	15710	15710	15710	15710	0
557	20240104	100700	9268420	15710	15710	15710	15710	0
558	20240104	100600	9268420	15710	15710	15710	15710	10
559	20240104	100500	9111320	15710	15710	15710	15710	0
560	20240104	100400	9111320	15710	15710	15710	15710	50
561	20240104	100300	8325820	15710	15710	15710	15710	1
562	20240104	100200	8310110	15710	15710	15710	15710	1
563	20240104	100100	8294400	15710	15710	15710	15710	0
564	20240104	100000	8294400	15710	15710	15710	15710	0
565	20240104	095900	8294400	15710	15710	15710	15710	0
566	20240104	095800	8294400	15710	15710	15710	15710	0
567	20240104	095700	8294400	15710	15710	15710	15710	0
568	20240104	095600	8294400	15710	15710	15710	15710	20
569	20240104	095500	7980200	15710	15700	15710	15700	50
570	20240104	095400	7195000	15700	15700	15700	15700	10
571	20240104	095300	7038000	15700	15700	15700	15700	0
572	20240104	095200	7038000	15700	15700	15700	15700	20
573	20240104	095100	6724000	15700	15700	15700	15700	0
574	20240104	095000	6724000	15700	15700	15700	15700	0
575	20240104	094900	6724000	15700	15700	15700	15700	0
576	20240104	094800	6724000	15700	15700	15700	15700	0
577	20240104	094700	6724000	15700	15700	15700	15700	0
578	20240104	094600	6724000	15700	15700	15700	15700	0
579	20240104	094500	6724000	15700	15700	15700	15700	32
580	20240104	094400	6221600	15700	15700	15700	15700	0
581	20240104	094300	6221600	15700	15700	15700	15700	0
582	20240104	094200	6221600	15700	15700	15700	15700	0
583	20240104	094100	6221600	15700	15700	15700	15700	0
584	20240104	094000	6221600	15700	15700	15700	15700	3
585	20240104	093900	6174500	15710	15710	15710	15710	0
586	20240104	093800	6174500	15710	15710	15710	15710	1
587	20240104	093700	6158790	15710	15710	15710	15710	1
588	20240104	093600	6143080	15650	15650	15650	15650	0
589	20240104	093500	6143080	15650	15650	15650	15650	0
590	20240104	093400	6143080	15650	15650	15650	15650	0
591	20240104	093300	6143080	15650	15650	15650	15650	0
592	20240104	093200	6143080	15650	15650	15650	15650	0
593	20240104	093100	6143080	15650	15650	15650	15650	0
594	20240104	093000	6143080	15650	15650	15650	15650	0
595	20240104	092900	6143080	15650	15650	15650	15650	0
596	20240104	092800	6143080	15650	15650	15650	15650	0
597	20240104	092700	6143080	15650	15650	15650	15650	100
598	20240104	092600	4578080	15640	15640	15640	15640	0
599	20240104	092500	4578080	15640	15640	15640	15640	0
600	20240104	092400	4578080	15640	15640	15640	15640	0
601	20240104	092300	4578080	15640	15640	15640	15640	0
602	20240104	092200	4578080	15640	15640	15640	15640	0
603	20240104	092100	4578080	15640	15670	15670	15640	51
604	20240104	092000	3780100	15670	15670	15670	15670	1
605	20240104	091900	3764430	15660	15660	15660	15660	7
606	20240104	091800	3654810	15670	15670	15670	15670	0
607	20240104	091700	3654810	15670	15680	15680	15670	130
608	20240104	091600	1616490	15680	15680	15680	15680	33
609	20240104	091500	1099050	15690	15690	15690	15690	1
610	20240104	091400	1083360	15690	15690	15690	15690	1
611	20240104	091300	1067670	15690	15690	15690	15690	2
612	20240104	091200	1036290	15680	15680	15680	15680	0
613	20240104	091100	1036290	15680	15680	15680	15680	10
614	20240104	091000	879490	15690	15690	15690	15690	0
615	20240104	090900	879490	15690	15690	15690	15690	20
616	20240104	090800	565690	15690	15690	15690	15690	1
617	20240104	090700	550000	15690	15690	15690	15690	0
618	20240104	090600	550000	15690	15690	15690	15690	0
619	20240104	090500	550000	15690	15690	15690	15690	0
620	20240104	090400	550000	15690	15690	15690	15690	0
621	20240104	090300	550000	15690	15690	15690	15690	0
622	20240104	090200	550000	15690	15690	15690	15690	0
623	20240104	090100	550000	15690	15700	15700	15690	24
624	20240104	090000	173210	15710	15750	15750	15710	11