KissMeData/192400/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	203500	244187690	15730	15730	15730	15730	647
3	20240109	203400	244187690	15730	15730	15730	15730	0
4	20240109	203300	244187690	15730	15730	15730	15730	0
5	20240109	203200	244187690	15730	15730	15730	15730	0
6	20240109	203100	244187690	15730	15730	15730	15730	0
7	20240109	203000	244187690	15730	15730	15730	15730	0
8	20240109	202900	244187690	15730	15730	15730	15730	0
9	20240109	202800	244187690	15730	15730	15730	15730	0
10	20240109	202700	244187690	15730	15730	15730	15730	0
11	20240109	202600	244187690	15730	15730	15730	15730	0
12	20240109	202500	244187690	15730	15730	15730	15730	0
13	20240109	202400	244187690	15730	15730	15730	15730	0
14	20240109	202300	244187690	15730	15730	15730	15730	0
15	20240109	202200	244187690	15730	15730	15730	15730	0
16	20240109	202100	244187690	15730	15730	15730	15730	0
17	20240109	202000	244187690	15730	15730	15730	15730	0
18	20240109	201900	244187690	15730	15730	15730	15730	0
19	20240109	201800	244187690	15730	15730	15730	15730	0
20	20240109	201700	244187690	15730	15730	15730	15730	0
21	20240109	201600	244187690	15730	15730	15730	15730	0
22	20240109	201500	244187690	15730	15730	15730	15730	0
23	20240109	201400	244187690	15730	15730	15730	15730	0
24	20240109	201300	244187690	15730	15730	15730	15730	0
25	20240109	201200	244187690	15730	15730	15730	15730	0
26	20240109	201100	244187690	15730	15730	15730	15730	0
27	20240109	201000	244187690	15730	15730	15730	15730	0
28	20240109	200900	244187690	15730	15730	15730	15730	0
29	20240109	200800	244187690	15730	15730	15730	15730	0
30	20240109	200700	244187690	15730	15730	15730	15730	0
31	20240109	200600	244187690	15730	15730	15730	15730	0
32	20240109	200500	244187690	15730	15730	15730	15730	647
33	20240109	200400	244187690	15730	15730	15730	15730	0
34	20240109	200300	244187690	15730	15730	15730	15730	0
35	20240109	200200	244187690	15730	15730	15730	15730	0
36	20240109	200100	244187690	15730	15730	15730	15730	0
37	20240109	200000	244187690	15730	15730	15730	15730	0
38	20240109	195900	244187690	15730	15730	15730	15730	0
39	20240109	195800	244187690	15730	15730	15730	15730	0
40	20240109	195700	244187690	15730	15730	15730	15730	0
41	20240109	195600	244187690	15730	15730	15730	15730	0
42	20240109	195500	244187690	15730	15730	15730	15730	0
43	20240109	195400	244187690	15730	15730	15730	15730	0
44	20240109	195300	244187690	15730	15730	15730	15730	0
45	20240109	195200	244187690	15730	15730	15730	15730	0
46	20240109	195100	244187690	15730	15730	15730	15730	0
47	20240109	195000	244187690	15730	15730	15730	15730	0
48	20240109	194900	244187690	15730	15730	15730	15730	0
49	20240109	194800	244187690	15730	15730	15730	15730	0
50	20240109	194700	244187690	15730	15730	15730	15730	0
51	20240109	194600	244187690	15730	15730	15730	15730	0
52	20240109	194500	244187690	15730	15730	15730	15730	0
53	20240109	194400	244187690	15730	15730	15730	15730	0
54	20240109	194300	244187690	15730	15730	15730	15730	0
55	20240109	194200	244187690	15730	15730	15730	15730	0
56	20240109	194100	244187690	15730	15730	15730	15730	0
57	20240109	194000	244187690	15730	15730	15730	15730	0
58	20240109	193900	244187690	15730	15730	15730	15730	0
59	20240109	193800	244187690	15730	15730	15730	15730	0
60	20240109	193700	244187690	15730	15730	15730	15730	0
61	20240109	193600	244187690	15730	15730	15730	15730	0
62	20240109	193500	244187690	15730	15730	15730	15730	647
63	20240109	193400	244187690	15730	15730	15730	15730	0
64	20240109	193300	244187690	15730	15730	15730	15730	0
65	20240109	193200	244187690	15730	15730	15730	15730	0
66	20240109	193100	244187690	15730	15730	15730	15730	0
67	20240109	193000	244187690	15730	15730	15730	15730	0
68	20240109	192900	244187690	15730	15730	15730	15730	0
69	20240109	192800	244187690	15730	15730	15730	15730	0
70	20240109	192700	244187690	15730	15730	15730	15730	0
71	20240109	192600	244187690	15730	15730	15730	15730	0
72	20240109	192500	244187690	15730	15730	15730	15730	0
73	20240109	192400	244187690	15730	15730	15730	15730	0
74	20240109	192300	244187690	15730	15730	15730	15730	0
75	20240109	192200	244187690	15730	15730	15730	15730	0
76	20240109	192100	244187690	15730	15730	15730	15730	0
77	20240109	192000	244187690	15730	15730	15730	15730	0
78	20240109	191900	244187690	15730	15730	15730	15730	0
79	20240109	191800	244187690	15730	15730	15730	15730	0
80	20240109	191700	244187690	15730	15730	15730	15730	0
81	20240109	191600	244187690	15730	15730	15730	15730	0
82	20240109	191500	244187690	15730	15730	15730	15730	0
83	20240109	191400	244187690	15730	15730	15730	15730	0
84	20240109	191300	244187690	15730	15730	15730	15730	0
85	20240109	191200	244187690	15730	15730	15730	15730	0
86	20240109	191100	244187690	15730	15730	15730	15730	0
87	20240109	191000	244187690	15730	15730	15730	15730	0
88	20240109	190900	244187690	15730	15730	15730	15730	0
89	20240109	190800	244187690	15730	15730	15730	15730	0
90	20240109	190700	244187690	15730	15730	15730	15730	0
91	20240109	190600	244187690	15730	15730	15730	15730	0
92	20240109	190500	244187690	15730	15730	15730	15730	647
93	20240109	190400	244187690	15730	15730	15730	15730	0
94	20240109	190300	244187690	15730	15730	15730	15730	0
95	20240109	190200	244187690	15730	15730	15730	15730	0
96	20240109	190100	244187690	15730	15730	15730	15730	0
97	20240109	190000	244187690	15730	15730	15730	15730	0
98	20240109	185900	244187690	15730	15730	15730	15730	0
99	20240109	185800	244187690	15730	15730	15730	15730	0
100	20240109	185700	244187690	15730	15730	15730	15730	0
101	20240109	185600	244187690	15730	15730	15730	15730	0
102	20240109	185500	244187690	15730	15730	15730	15730	0
103	20240109	185400	244187690	15730	15730	15730	15730	0
104	20240109	185300	244187690	15730	15730	15730	15730	0
105	20240109	185200	244187690	15730	15730	15730	15730	0
106	20240109	185100	244187690	15730	15730	15730	15730	0
107	20240109	185000	244187690	15730	15730	15730	15730	0
108	20240109	184900	244187690	15730	15730	15730	15730	0
109	20240109	184800	244187690	15730	15730	15730	15730	0
110	20240109	184700	244187690	15730	15730	15730	15730	0
111	20240109	184600	244187690	15730	15730	15730	15730	0
112	20240109	184500	244187690	15730	15730	15730	15730	0
113	20240109	184400	244187690	15730	15730	15730	15730	0
114	20240109	184300	244187690	15730	15730	15730	15730	0
115	20240109	184200	244187690	15730	15730	15730	15730	0
116	20240109	184100	244187690	15730	15730	15730	15730	0
117	20240109	184000	244187690	15730	15730	15730	15730	0
118	20240109	183900	244187690	15730	15730	15730	15730	0
119	20240109	183800	244187690	15730	15730	15730	15730	0
120	20240109	183700	244187690	15730	15730	15730	15730	0
121	20240109	183600	244187690	15730	15730	15730	15730	0
122	20240109	183500	244187690	15730	15730	15730	15730	647
123	20240109	183400	244187690	15730	15730	15730	15730	0
124	20240109	183300	244187690	15730	15730	15730	15730	0
125	20240109	183200	244187690	15730	15730	15730	15730	0
126	20240109	183100	244187690	15730	15730	15730	15730	0
127	20240109	183000	244187690	15730	15730	15730	15730	0
128	20240109	182900	244187690	15730	15730	15730	15730	0
129	20240109	182800	244187690	15730	15730	15730	15730	0
130	20240109	182700	244187690	15730	15730	15730	15730	0
131	20240109	182600	244187690	15730	15730	15730	15730	0
132	20240109	182500	244187690	15730	15730	15730	15730	0
133	20240109	182400	244187690	15730	15730	15730	15730	0
134	20240109	182300	244187690	15730	15730	15730	15730	0
135	20240109	182200	244187690	15730	15730	15730	15730	0
136	20240109	182100	244187690	15730	15730	15730	15730	0
137	20240109	182000	244187690	15730	15730	15730	15730	0
138	20240109	181900	244187690	15730	15730	15730	15730	0
139	20240109	181800	244187690	15730	15730	15730	15730	0
140	20240109	181700	244187690	15730	15730	15730	15730	0
141	20240109	181600	244187690	15730	15730	15730	15730	0
142	20240109	181500	244187690	15730	15730	15730	15730	0
143	20240109	181400	244187690	15730	15730	15730	15730	0
144	20240109	181300	244187690	15730	15730	15730	15730	0
145	20240109	181200	244187690	15730	15730	15730	15730	0
146	20240109	181100	244187690	15730	15730	15730	15730	0
147	20240109	181000	244187690	15730	15730	15730	15730	0
148	20240109	180900	244187690	15730	15730	15730	15730	0
149	20240109	180800	244187690	15730	15730	15730	15730	0
150	20240109	180700	244187690	15730	15730	15730	15730	0
151	20240109	180600	244187690	15730	15730	15730	15730	0
152	20240109	180500	244187690	15730	15730	15730	15730	647
153	20240109	180400	244187690	15730	15730	15730	15730	0
154	20240109	180300	244187690	15730	15730	15730	15730	0
155	20240109	180200	244187690	15730	15730	15730	15730	0
156	20240109	180100	244187690	15730	15730	15730	15730	0
157	20240109	180000	244187690	15730	15730	15730	15730	0
158	20240109	175900	244187690	15730	15730	15730	15730	0
159	20240109	175800	244187690	15730	15730	15730	15730	0
160	20240109	175700	244187690	15730	15730	15730	15730	0
161	20240109	175600	244187690	15730	15730	15730	15730	0
162	20240109	175500	244187690	15730	15730	15730	15730	0
163	20240109	175400	244187690	15730	15730	15730	15730	0
164	20240109	175300	244187690	15730	15730	15730	15730	0
165	20240109	175200	244187690	15730	15730	15730	15730	0
166	20240109	175100	244187690	15730	15730	15730	15730	0
167	20240109	175000	244187690	15730	15730	15730	15730	0
168	20240109	174900	244187690	15730	15730	15730	15730	0
169	20240109	174800	244187690	15730	15730	15730	15730	0
170	20240109	174700	244187690	15730	15730	15730	15730	0
171	20240109	174600	244187690	15730	15730	15730	15730	0
172	20240109	174500	244187690	15730	15730	15730	15730	0
173	20240109	174400	244187690	15730	15730	15730	15730	0
174	20240109	174300	244187690	15730	15730	15730	15730	0
175	20240109	174200	244187690	15730	15730	15730	15730	0
176	20240109	174100	244187690	15730	15730	15730	15730	0
177	20240109	174000	244187690	15730	15730	15730	15730	0
178	20240109	173900	244187690	15730	15730	15730	15730	0
179	20240109	173800	244187690	15730	15730	15730	15730	0
180	20240109	173700	244187690	15730	15730	15730	15730	0
181	20240109	173600	244187690	15730	15730	15730	15730	0
182	20240109	173500	244187690	15730	15730	15730	15730	647
183	20240109	173400	244187690	15730	15730	15730	15730	0
184	20240109	173300	244187690	15730	15730	15730	15730	0
185	20240109	173200	244187690	15730	15730	15730	15730	0
186	20240109	173100	244187690	15730	15730	15730	15730	0
187	20240109	173000	244187690	15730	15730	15730	15730	0
188	20240109	172900	244187690	15730	15730	15730	15730	0
189	20240109	172800	244187690	15730	15730	15730	15730	0
190	20240109	172700	244187690	15730	15730	15730	15730	0
191	20240109	172600	244187690	15730	15730	15730	15730	0
192	20240109	172500	244187690	15730	15730	15730	15730	0
193	20240109	172400	244187690	15730	15730	15730	15730	0
194	20240109	172300	244187690	15730	15730	15730	15730	0
195	20240109	172200	244187690	15730	15730	15730	15730	0
196	20240109	172100	244187690	15730	15730	15730	15730	0
197	20240109	172000	244187690	15730	15730	15730	15730	0
198	20240109	171900	244187690	15730	15730	15730	15730	0
199	20240109	171800	244187690	15730	15730	15730	15730	0
200	20240109	171700	244187690	15730	15730	15730	15730	0
201	20240109	171600	244187690	15730	15730	15730	15730	0
202	20240109	171500	244187690	15730	15730	15730	15730	0
203	20240109	171400	244187690	15730	15730	15730	15730	0
204	20240109	171300	244187690	15730	15730	15730	15730	0
205	20240109	171200	244187690	15730	15730	15730	15730	0
206	20240109	171100	244187690	15730	15730	15730	15730	0
207	20240109	171000	244187690	15730	15730	15730	15730	0
208	20240109	170900	244187690	15730	15730	15730	15730	0
209	20240109	170800	244187690	15730	15730	15730	15730	0
210	20240109	170700	244187690	15730	15730	15730	15730	0
211	20240109	170600	244187690	15730	15730	15730	15730	0
212	20240109	170500	244187690	15730	15730	15730	15730	647
213	20240109	170400	244187690	15730	15730	15730	15730	0
214	20240109	170300	244187690	15730	15730	15730	15730	0
215	20240109	170200	244187690	15730	15730	15730	15730	0
216	20240109	170100	244187690	15730	15730	15730	15730	0
217	20240109	170000	244187690	15730	15730	15730	15730	0
218	20240109	165900	244187690	15730	15730	15730	15730	0
219	20240109	165800	244187690	15730	15730	15730	15730	0
220	20240109	165700	244187690	15730	15730	15730	15730	0
221	20240109	165600	244187690	15730	15730	15730	15730	0
222	20240109	165500	244187690	15730	15730	15730	15730	0
223	20240109	165400	244187690	15730	15730	15730	15730	0
224	20240109	165300	244187690	15730	15730	15730	15730	0
225	20240109	165200	244187690	15730	15730	15730	15730	0
226	20240109	165100	244187690	15730	15730	15730	15730	0
227	20240109	165000	244187690	15730	15730	15730	15730	0
228	20240109	164900	244187690	15730	15730	15730	15730	0
229	20240109	164800	244187690	15730	15730	15730	15730	0
230	20240109	164700	244187690	15730	15730	15730	15730	0
231	20240109	164600	244187690	15730	15730	15730	15730	0
232	20240109	164500	244187690	15730	15730	15730	15730	0
233	20240109	164400	244187690	15730	15730	15730	15730	0
234	20240109	164300	244187690	15730	15730	15730	15730	0
235	20240109	164200	244187690	15730	15730	15730	15730	0
236	20240109	164100	244187690	15730	15730	15730	15730	0
237	20240109	164000	244187690	15730	15730	15730	15730	0
238	20240109	163900	244187690	15730	15730	15730	15730	0
239	20240109	163800	244187690	15730	15730	15730	15730	0
240	20240109	163700	244187690	15730	15730	15730	15730	0
241	20240109	163600	244187690	15730	15730	15730	15730	0
242	20240109	163500	244187690	15730	15730	15730	15730	647
243	20240109	163400	244187690	15730	15730	15730	15730	0
244	20240109	163300	244187690	15730	15730	15730	15730	0
245	20240109	163200	244187690	15730	15730	15730	15730	0
246	20240109	163100	244187690	15730	15730	15730	15730	0
247	20240109	163000	244187690	15730	15730	15730	15730	0
248	20240109	162900	244187690	15730	15730	15730	15730	0
249	20240109	162800	244187690	15730	15730	15730	15730	0
250	20240109	162700	244187690	15730	15730	15730	15730	0
251	20240109	162600	244187690	15730	15730	15730	15730	0
252	20240109	162500	244187690	15730	15730	15730	15730	0
253	20240109	162400	244187690	15730	15730	15730	15730	0
254	20240109	162300	244187690	15730	15730	15730	15730	0
255	20240109	162200	244187690	15730	15730	15730	15730	0
256	20240109	162100	244187690	15730	15730	15730	15730	0
257	20240109	162000	244187690	15730	15730	15730	15730	0
258	20240109	161900	244187690	15730	15730	15730	15730	0
259	20240109	161800	244187690	15730	15730	15730	15730	0
260	20240109	161700	244187690	15730	15730	15730	15730	0
261	20240109	161600	244187690	15730	15730	15730	15730	0
262	20240109	161500	244187690	15730	15730	15730	15730	0
263	20240109	161400	244187690	15730	15730	15730	15730	0
264	20240109	161300	244187690	15730	15730	15730	15730	0
265	20240109	161200	244187690	15730	15730	15730	15730	0
266	20240109	161100	244187690	15730	15730	15730	15730	0
267	20240109	161000	244187690	15730	15730	15730	15730	0
268	20240109	160900	244187690	15730	15730	15730	15730	0
269	20240109	160800	244187690	15730	15730	15730	15730	0
270	20240109	160700	244187690	15730	15730	15730	15730	0
271	20240109	160600	244187690	15730	15730	15730	15730	0
272	20240109	160500	244187690	15730	15730	15730	15730	647
273	20240109	160400	244187690	15730	15730	15730	15730	0
274	20240109	160300	244187690	15730	15730	15730	15730	0
275	20240109	160200	244187690	15730	15730	15730	15730	0
276	20240109	160100	244187690	15730	15730	15730	15730	0
277	20240109	160000	244187690	15730	15730	15730	15730	0
278	20240109	155900	244187690	15730	15730	15730	15730	0
279	20240109	155800	244187690	15730	15730	15730	15730	0
280	20240109	155700	244187690	15730	15730	15730	15730	0
281	20240109	155600	244187690	15730	15730	15730	15730	0
282	20240109	155500	244187690	15730	15730	15730	15730	0
283	20240109	155400	244187690	15730	15730	15730	15730	0
284	20240109	155300	244187690	15730	15730	15730	15730	0
285	20240109	155200	244187690	15730	15730	15730	15730	0
286	20240109	155100	244187690	15730	15730	15730	15730	0
287	20240109	155000	244187690	15730	15730	15730	15730	0
288	20240109	154900	244187690	15730	15730	15730	15730	0
289	20240109	154800	244187690	15730	15730	15730	15730	0
290	20240109	154700	244187690	15730	15730	15730	15730	0
291	20240109	154600	244187690	15730	15730	15730	15730	0
292	20240109	154500	244187690	15730	15730	15730	15730	0
293	20240109	154400	244187690	15730	15730	15730	15730	0
294	20240109	154300	244187690	15730	15730	15730	15730	0
295	20240109	154200	244187690	15730	15730	15730	15730	0
296	20240109	154100	244187690	15730	15730	15730	15730	0
297	20240109	154000	244187690	15730	15730	15730	15730	0
298	20240109	153900	244187690	15730	15730	15730	15730	0
299	20240109	153800	244187690	15730	15730	15730	15730	0
300	20240109	153700	244187690	15730	15730	15730	15730	0
301	20240109	153600	244187690	15730	15730	15730	15730	0
302	20240109	153500	244187690	15730	15730	15730	15730	647
303	20240109	153400	244187690	15730	15730	15730	15730	0
304	20240109	153300	244187690	15730	15730	15730	15730	0
305	20240109	153200	244187690	15730	15730	15730	15730	0
306	20240109	153100	244187690	15730	15730	15730	15730	0
307	20240109	153000	244187690	15730	15730	15730	15730	647
308	20240109	152900	234010380	15740	15740	15740	15740	0
309	20240109	152800	234010380	15740	15740	15740	15740	0
310	20240109	152700	234010380	15740	15740	15740	15740	0
311	20240109	152600	234010380	15740	15740	15740	15740	0
312	20240109	152500	234010380	15740	15740	15740	15740	0
313	20240109	152400	234010380	15740	15740	15740	15740	0
314	20240109	152300	234010380	15740	15740	15740	15740	0
315	20240109	152200	234010380	15740	15740	15740	15740	0
316	20240109	152100	234010380	15740	15740	15740	15740	0
317	20240109	152000	234010380	15740	15740	15740	15740	0
318	20240109	151900	234010380	15740	15740	15740	15740	1
319	20240109	151800	233994640	15740	15740	15740	15740	0
320	20240109	151700	233994640	15740	15740	15740	15740	15
321	20240109	151600	233758540	15750	15740	15750	15740	2
322	20240109	151500	233727050	15740	15740	15740	15740	4
323	20240109	151400	233664090	15730	15730	15730	15730	4
324	20240109	151300	233601170	15730	15730	15730	15730	4
325	20240109	151200	233538250	15730	15730	15730	15730	5
326	20240109	151100	233459600	15730	15730	15730	15730	4
327	20240109	151000	233396680	15730	15730	15730	15730	5
328	20240109	150900	233318030	15730	15730	15730	15730	50
329	20240109	150800	232531530	15730	15730	15730	15730	5
330	20240109	150700	232452880	15730	15730	15730	15730	5
331	20240109	150600	232374230	15730	15730	15730	15730	4
332	20240109	150500	232311310	15730	15730	15730	15730	4
333	20240109	150400	232248390	15750	15730	15750	15730	29
334	20240109	150300	231791740	15730	15730	15730	15730	4
335	20240109	150200	231728820	15730	15730	15730	15730	4
336	20240109	150100	231665900	15730	15730	15730	15730	5
337	20240109	150000	231587250	15740	15740	15740	15740	5
338	20240109	145900	231508550	15740	15740	15740	15740	3
339	20240109	145800	231461330	15730	15730	15730	15730	6
340	20240109	145700	231366950	15750	15750	15750	15730	20
341	20240109	145600	231052030	15730	15750	15750	15730	19
342	20240109	145500	230752880	15750	15750	15750	15730	17
343	20240109	145400	230485210	15730	15750	15750	15730	12
344	20240109	145300	230296290	15750	15730	15750	15730	15
345	20240109	145200	230060140	15750	15750	15750	15740	37
346	20240109	145100	229477630	15740	15750	15750	15740	9
347	20240109	145000	229335920	15750	15730	15750	15730	13
348	20240109	144900	229131270	15750	15740	15750	15730	22
349	20240109	144800	228784870	15740	15730	15750	15730	9
350	20240109	144700	228643160	15750	15740	15750	15730	54
351	20240109	144600	227793170	15740	15740	15740	15730	261
352	20240109	144500	223685070	15740	15730	15740	15730	10
353	20240109	144400	223527720	15740	15730	15740	15730	16
354	20240109	144300	223275920	15740	15740	15740	15730	19
355	20240109	144200	222976900	15740	15740	15740	15730	15
356	20240109	144100	222740850	15740	15730	15740	15730	12
357	20240109	144000	222552010	15740	15740	15740	15730	75
358	20240109	143900	221372090	15740	15730	15740	15730	11
359	20240109	143800	221199000	15740	15740	15740	15730	24
360	20240109	143700	220821290	15730	15740	15740	15730	698
361	20240109	143600	209838810	15750	15740	15750	15740	12
362	20240109	143500	209649860	15750	15750	15760	15750	195
363	20240109	143400	206578600	15750	15750	15750	15750	5
364	20240109	143300	206499850	15750	15750	15750	15750	4
365	20240109	143200	206436850	15750	15750	15750	15750	4
366	20240109	143100	206373850	15750	15750	15750	15750	11
367	20240109	143000	206200600	15750	15750	15750	15750	4
368	20240109	142900	206137600	15750	15750	15750	15750	14
369	20240109	142800	205917100	15760	15750	15760	15750	9
370	20240109	142700	205775310	15750	15750	15750	15750	5
371	20240109	142600	205696560	15760	15760	15760	15760	0
372	20240109	142500	205696560	15760	15760	15760	15750	12
373	20240109	142400	205507540	15750	15750	15750	15750	0
374	20240109	142300	205507540	15750	15750	15750	15750	0
375	20240109	142200	205507540	15750	15750	15750	15750	12
376	20240109	142100	205318540	15750	15750	15750	15750	1
377	20240109	142000	205302790	15750	15760	15760	15750	10
378	20240109	141900	205145270	15750	15750	15750	15750	10
379	20240109	141800	204987770	15760	15760	15760	15760	1
380	20240109	141700	204972010	15750	15750	15750	15750	0
381	20240109	141600	204972010	15750	15760	15760	15750	29
382	20240109	141500	204515070	15760	15760	15760	15760	3
383	20240109	141400	204467790	15750	15750	15750	15750	0
384	20240109	141300	204467790	15750	15750	15750	15750	141
385	20240109	141200	202247040	15750	15750	15750	15750	0
386	20240109	141100	202247040	15750	15750	15750	15750	0
387	20240109	141000	202247040	15750	15760	15760	15750	27
388	20240109	140900	201821780	15750	15750	15750	15750	0
389	20240109	140800	201821780	15750	15750	15750	15750	0
390	20240109	140700	201821780	15750	15750	15750	15750	0
391	20240109	140600	201821780	15750	15750	15760	15750	128
392	20240109	140500	199805770	15750	15750	15750	15750	0
393	20240109	140400	199805770	15750	15750	15750	15750	19
394	20240109	140300	199506520	15750	15750	15750	15750	10
395	20240109	140200	199349020	15760	15760	15760	15760	76
396	20240109	140100	198151260	15750	15750	15750	15750	0
397	20240109	140000	198151260	15750	15750	15750	15750	65
398	20240109	135900	197127510	15750	15750	15750	15750	0
399	20240109	135800	197127510	15750	15750	15750	15750	43
400	20240109	135700	196450260	15750	15750	15750	15750	229
401	20240109	135600	192843510	15760	15760	15760	15760	0
402	20240109	135500	192843510	15760	15760	15760	15760	0
403	20240109	135400	192843510	15760	15760	15760	15750	117
404	20240109	135300	190999690	15750	15750	15750	15750	0
405	20240109	135200	190999690	15750	15750	15750	15750	0
406	20240109	135100	190999690	15750	15750	15750	15750	10
407	20240109	135000	190842190	15760	15760	15760	15760	1
408	20240109	134900	190826430	15750	15750	15750	15750	0
409	20240109	134800	190826430	15750	15750	15750	15750	10
410	20240109	134700	190668930	15750	15750	15750	15750	0
411	20240109	134600	190668930	15750	15750	15750	15750	0
412	20240109	134500	190668930	15750	15750	15750	15750	0
413	20240109	134400	190668930	15750	15750	15750	15750	10
414	20240109	134300	190511430	15760	15760	15760	15760	0
415	20240109	134200	190511430	15760	15760	15760	15760	0
416	20240109	134100	190511430	15760	15750	15760	15750	11
417	20240109	134000	190338170	15750	15750	15750	15750	1
418	20240109	133900	190322420	15750	15740	15750	15740	147
419	20240109	133800	188008300	15750	15750	15750	15740	34
420	20240109	133700	187472900	15750	15740	15750	15740	42
421	20240109	133600	186811420	15740	15730	15750	15730	273
422	20240109	133500	182514020	15740	15720	15740	15720	112
423	20240109	133400	180752360	15720	15720	15720	15720	4
424	20240109	133300	180689480	15720	15720	15720	15720	2
425	20240109	133200	180658040	15720	15720	15720	15720	15
426	20240109	133100	180422240	15730	15720	15730	15720	9
427	20240109	133000	180280720	15720	15720	15720	15720	5
428	20240109	132900	180202120	15730	15720	15730	15720	115
429	20240109	132800	178394270	15730	15730	15730	15730	0
430	20240109	132700	178394270	15730	15730	15730	15730	0
431	20240109	132600	178394270	15730	15730	15730	15730	3
432	20240109	132500	178347080	15720	15720	15720	15720	10
433	20240109	132400	178189880	15740	15740	15740	15740	0
434	20240109	132300	178189880	15740	15730	15740	15730	2
435	20240109	132200	178158410	15730	15730	15730	15730	145
436	20240109	132100	175877560	15730	15730	15730	15730	10
437	20240109	132000	175720260	15730	15720	15730	15720	18
438	20240109	131900	175437170	15730	15730	15730	15730	13
439	20240109	131800	175232680	15740	15740	15740	15740	4
440	20240109	131700	175169720	15730	15730	15730	15730	0
441	20240109	131600	175169720	15730	15730	15730	15730	10
442	20240109	131500	175012420	15730	15730	15730	15730	0
443	20240109	131400	175012420	15730	15730	15730	15730	0
444	20240109	131300	175012420	15730	15730	15730	15730	10
445	20240109	131200	174855120	15730	15730	15730	15730	0
446	20240109	131100	174855120	15730	15730	15730	15730	7
447	20240109	131000	174745010	15730	15730	15730	15730	288
448	20240109	130900	170214770	15730	15730	15730	15730	0
449	20240109	130800	170214770	15730	15730	15730	15730	0
450	20240109	130700	170214770	15730	15730	15730	15730	10
451	20240109	130600	170057470	15740	15740	15740	15740	1
452	20240109	130500	170041730	15740	15740	15740	15740	0
453	20240109	130400	170041730	15740	15740	15740	15740	4
454	20240109	130300	169978770	15740	15740	15740	15740	28
455	20240109	130200	169538050	15740	15740	15740	15740	0
456	20240109	130100	169538050	15740	15740	15740	15740	7
457	20240109	130000	169427870	15740	15740	15740	15740	53
458	20240109	125900	168593650	15740	15740	15740	15740	200
459	20240109	125800	165445650	15750	15750	15750	15750	2
460	20240109	125700	165414150	15740	15740	15740	15740	10
461	20240109	125600	165256750	15740	15740	15740	15740	0
462	20240109	125500	165256750	15740	15740	15740	15740	0
463	20240109	125400	165256750	15740	15740	15740	15740	10
464	20240109	125300	165099350	15750	15750	15750	15750	0
465	20240109	125200	165099350	15750	15750	15750	15750	0
466	20240109	125100	165099350	15750	15750	15750	15740	28
467	20240109	125000	164658510	15750	15750	15750	15750	0
468	20240109	124900	164658510	15750	15750	15750	15750	0
469	20240109	124800	164658510	15750	15760	15760	15750	246
470	20240109	124700	160783970	15760	15760	15760	15760	0
471	20240109	124600	160783970	15760	15760	15770	15760	16
472	20240109	124500	160531770	15750	15750	15750	15750	0
473	20240109	124400	160531770	15750	15750	15750	15750	10
474	20240109	124300	160374270	15760	15760	15760	15760	0
475	20240109	124200	160374270	15760	15760	15760	15760	2
476	20240109	124100	160342750	15750	15750	15750	15750	699
477	20240109	124000	149333500	15750	15750	15750	15750	0
478	20240109	123900	149333500	15750	15750	15750	15750	2
479	20240109	123800	149302000	15740	15740	15740	15740	10
480	20240109	123700	149144600	15750	15750	15750	15750	0
481	20240109	123600	149144600	15750	15750	15750	15750	1
482	20240109	123500	149128850	15750	15740	15750	15740	14
483	20240109	123400	148908470	15740	15740	15740	15740	1
484	20240109	123300	148892730	15750	15750	15750	15750	0
485	20240109	123200	148892730	15750	15750	15750	15740	13
486	20240109	123100	148688080	15750	15750	15750	15750	168
487	20240109	123000	146042080	15740	15740	15740	15740	0
488	20240109	122900	146042080	15740	15740	15740	15740	10
489	20240109	122800	145884680	15750	15750	15750	15750	1
490	20240109	122700	145868930	15740	15740	15740	15740	0
491	20240109	122600	145868930	15740	15740	15740	15740	10
492	20240109	122500	145711530	15740	15740	15740	15740	0
493	20240109	122400	145711530	15740	15740	15740	15740	0
494	20240109	122300	145711530	15740	15740	15740	15740	0
495	20240109	122200	145711530	15740	15740	15740	15740	10
496	20240109	122100	145554130	15750	15750	15750	15750	1
497	20240109	122000	145538380	15740	15740	15740	15740	0
498	20240109	121900	145538380	15740	15750	15750	15740	33
499	20240109	121800	145018730	15740	15750	15750	15740	3
500	20240109	121700	144971500	15740	15740	15740	15740	0
501	20240109	121600	144971500	15740	15740	15740	15740	10
502	20240109	121500	144814100	15750	15750	15750	15750	1
503	20240109	121400	144798350	15750	15740	15750	15740	26
504	20240109	121300	144389020	15740	15740	15740	15740	10
505	20240109	121200	144231620	15740	15740	15740	15740	0
506	20240109	121100	144231620	15740	15740	15740	15740	0
507	20240109	121000	144231620	15740	15740	15740	15740	10
508	20240109	120900	144074220	15750	15750	15750	15750	1
509	20240109	120800	144058470	15750	15750	15750	15750	0
510	20240109	120700	144058470	15750	15750	15750	15750	927
511	20240109	120600	129458220	15750	15750	15750	15750	0
512	20240109	120500	129458220	15750	15750	15750	15750	0
513	20240109	120400	129458220	15750	15750	15750	15750	0
514	20240109	120300	129458220	15750	15750	15750	15750	10
515	20240109	120200	129300720	15760	15760	15760	15760	1
516	20240109	120100	129284960	15750	15750	15750	15750	0
517	20240109	120000	129284960	15750	15750	15750	15750	20
518	20240109	115900	128969960	15750	15750	15750	15750	0
519	20240109	115800	128969960	15750	15750	15750	15750	0
520	20240109	115700	128969960	15750	15750	15750	15750	10
521	20240109	115600	128812460	15770	15770	15770	15770	0
522	20240109	115500	128812460	15770	15760	15770	15760	2
523	20240109	115400	128780930	15750	15750	15750	15750	10
524	20240109	115300	128623430	15750	15760	15760	15750	38
525	20240109	115200	128024560	15760	15760	15760	15760	0
526	20240109	115100	128024560	15760	15750	15760	15750	12
527	20240109	115000	127835540	15750	15750	15750	15750	0
528	20240109	114900	127835540	15750	15750	15750	15750	0
529	20240109	114800	127835540	15750	15750	15750	15750	10
530	20240109	114700	127678040	15760	15760	15770	15760	11
531	20240109	114600	127504590	15770	15760	15770	15760	2
532	20240109	114500	127473060	15750	15750	15750	15750	12
533	20240109	114400	127284060	15760	15760	15760	15760	0
534	20240109	114300	127284060	15760	15760	15760	15760	0
535	20240109	114200	127284060	15760	15760	15760	15760	0
536	20240109	114100	127284060	15760	15760	15760	15760	9
537	20240109	114000	127142220	15760	15760	15760	15760	3
538	20240109	113900	127094940	15760	15760	15760	15760	4
539	20240109	113800	127031900	15750	15750	15750	15750	12
540	20240109	113700	126842900	15760	15760	15760	15760	0
541	20240109	113600	126842900	15760	15760	15760	15760	0
542	20240109	113500	126842900	15760	15760	15760	15760	10
543	20240109	113400	126685300	15760	15760	15760	15760	0
544	20240109	113300	126685300	15760	15760	15760	15760	42
545	20240109	113200	126023380	15770	15770	15770	15760	65
546	20240109	113100	124998430	15770	15770	15770	15770	0
547	20240109	113000	124998430	15770	15770	15770	15770	0
548	20240109	112900	124998430	15770	15750	15770	15750	151
549	20240109	112800	122618750	15760	15760	15760	15760	29
550	20240109	112700	122161710	15760	15760	15760	15760	152
551	20240109	112600	119766190	15750	15740	15750	15740	231
552	20240109	112500	116128040	15750	15750	15750	15750	0
553	20240109	112400	116128040	15750	15750	15750	15750	0
554	20240109	112300	116128040	15750	15740	15750	15740	53
555	20240109	112200	115293800	15740	15740	15740	15730	351
556	20240109	112100	109769170	15740	15730	15740	15730	23
557	20240109	112000	109407160	15740	15730	15740	15730	13
558	20240109	111900	109202570	15730	15740	15740	15730	22
559	20240109	111800	108856390	15730	15730	15740	15730	8
560	20240109	111700	108730490	15730	15730	15740	15730	105
561	20240109	111600	107078600	15740	15720	15740	15720	12
562	20240109	111500	106889900	15720	15700	15720	15700	150
563	20240109	111400	104533900	15740	15730	15740	15700	1132
564	20240109	111300	86753060	15730	15730	15730	15730	10
565	20240109	111200	86595760	15740	15740	15740	15740	1
566	20240109	111100	86580020	15740	15740	15740	15740	0
567	20240109	111000	86580020	15740	15730	15740	15730	11
568	20240109	110900	86406980	15730	15730	15730	15730	43
569	20240109	110800	85730590	15730	15730	15730	15730	30
570	20240109	110700	85258690	15720	15720	15720	15720	10
571	20240109	110600	85101490	15720	15720	15720	15720	0
572	20240109	110500	85101490	15720	15720	15720	15720	0
573	20240109	110400	85101490	15720	15720	15720	15720	11
574	20240109	110300	84928570	15720	15720	15720	15720	0
575	20240109	110200	84928570	15720	15730	15730	15720	3
576	20240109	110100	84881390	15730	15730	15730	15730	233
577	20240109	110000	81216300	15720	15730	15730	15720	208
578	20240109	105900	77945640	15730	15720	15730	15720	205
579	20240109	105800	74722370	15720	15730	15730	15720	284
580	20240109	105700	70256580	15730	15740	15740	15730	219
581	20240109	105600	66809620	15740	15740	15740	15740	116
582	20240109	105500	64983780	15740	15730	15740	15730	323
583	20240109	105400	59899810	15730	15730	15730	15720	201
584	20240109	105300	56740040	15730	15730	15730	15730	135
585	20240109	105200	54616490	15730	15730	15730	15730	0
586	20240109	105100	54616490	15730	15740	15740	15730	20
587	20240109	105000	54301790	15740	15740	15740	15740	14
588	20240109	104900	54081430	15740	15740	15740	15740	70
589	20240109	104800	52979630	15730	15730	15730	15730	50
590	20240109	104700	52193130	15730	15740	15740	15730	300
591	20240109	104600	47473870	15740	15740	15740	15740	0
592	20240109	104500	47473870	15740	15740	15740	15740	32
593	20240109	104400	46970190	15740	15740	15740	15740	0
594	20240109	104300	46970190	15740	15740	15740	15740	0
595	20240109	104200	46970190	15740	15740	15740	15740	0
596	20240109	104100	46970190	15740	15740	15740	15740	10
597	20240109	104000	46812790	15750	15750	15750	15750	6
598	20240109	103900	46718290	15740	15740	15740	15740	120
599	20240109	103800	44829490	15740	15740	15740	15740	10
600	20240109	103700	44672090	15750	15750	15750	15750	67
601	20240109	103600	43616840	15750	15750	15750	15750	36
602	20240109	103500	43049840	15750	15750	15750	15750	312
603	20240109	103400	38135840	15760	15760	15760	15760	0
604	20240109	103300	38135840	15760	15760	15760	15760	0
605	20240109	103200	38135840	15760	15750	15760	15750	12
606	20240109	103100	37946820	15750	15750	15750	15750	0
607	20240109	103000	37946820	15750	15750	15750	15750	0
608	20240109	102900	37946820	15750	15750	15750	15750	18
609	20240109	102800	37663320	15760	15760	15760	15760	0
610	20240109	102700	37663320	15760	15760	15760	15760	0
611	20240109	102600	37663320	15760	15760	15760	15760	2
612	20240109	102500	37631800	15760	15760	15760	15760	0
613	20240109	102400	37631800	15760	15750	15760	15750	76
614	20240109	102300	36434640	15750	15750	15750	15750	20
615	20240109	102200	36119640	15760	15760	15760	15760	0
616	20240109	102100	36119640	15760	15760	15760	15760	0
617	20240109	102000	36119640	15760	15760	15760	15760	1
618	20240109	101900	36103880	15770	15770	15770	15770	1
619	20240109	101800	36088110	15750	15760	15760	15750	150
620	20240109	101700	33724330	15750	15750	15750	15750	10
621	20240109	101600	33566830	15750	15760	15760	15750	276
622	20240109	101500	29217260	15760	15760	15760	15760	0
623	20240109	101400	29217260	15760	15760	15760	15760	0
624	20240109	101300	29217260	15760	15760	15760	15760	10
625	20240109	101200	29059660	15770	15770	15770	15770	9
626	20240109	101100	28917730	15760	15760	15760	15760	118
627	20240109	101000	27058050	15760	15760	15760	15760	10
628	20240109	100900	26900450	15770	15770	15770	15770	2
629	20240109	100800	26868910	15770	15770	15770	15770	0
630	20240109	100700	26868910	15770	15760	15770	15760	27
631	20240109	100600	26443380	15770	15770	15770	15770	3
632	20240109	100500	26396070	15760	15770	15770	15760	168
633	20240109	100400	23748380	15780	15780	15780	15780	0
634	20240109	100300	23748380	15780	15780	15780	15780	11
635	20240109	100200	23574800	15780	15780	15780	15780	100
636	20240109	100100	21996800	15770	15770	15770	15770	1
637	20240109	100000	21981030	15770	15780	15780	15770	11
638	20240109	095900	21807550	15770	15770	15770	15770	0
639	20240109	095800	21807550	15770	15770	15770	15770	0
640	20240109	095700	21807550	15770	15770	15770	15770	10
641	20240109	095600	21649850	15770	15770	15770	15770	0
642	20240109	095500	21649850	15770	15770	15770	15770	0
643	20240109	095400	21649850	15770	15770	15770	15770	10
644	20240109	095300	21492150	15770	15770	15770	15770	0
645	20240109	095200	21492150	15770	15770	15770	15770	1
646	20240109	095100	21476380	15770	15770	15770	15770	71
647	20240109	095000	20356710	15770	15770	15770	15770	10
648	20240109	094900	20199010	15780	15780	15780	15780	0
649	20240109	094800	20199010	15780	15780	15780	15780	0
650	20240109	094700	20199010	15780	15780	15780	15780	0
651	20240109	094600	20199010	15780	15780	15780	15780	0
652	20240109	094500	20199010	15780	15760	15780	15760	16
653	20240109	094400	19946740	15760	15760	15760	15760	0
654	20240109	094300	19946740	15760	15760	15760	15760	40
655	20240109	094200	19316340	15760	15760	15760	15760	10
656	20240109	094100	19158740	15770	15770	15770	15770	0
657	20240109	094000	19158740	15770	15770	15770	15770	5
658	20240109	093900	19079890	15770	15770	15770	15770	0
659	20240109	093800	19079890	15770	15770	15770	15770	5
660	20240109	093700	19001040	15770	15770	15770	15770	0
661	20240109	093600	19001040	15770	15770	15770	15770	80
662	20240109	093500	17739440	15760	15760	15760	15760	38
663	20240109	093400	17140560	15760	15760	15760	15760	0
664	20240109	093300	17140560	15760	15760	15760	15760	0
665	20240109	093200	17140560	15760	15760	15760	15760	49
666	20240109	093100	16368320	15750	15740	15750	15740	74
667	20240109	093000	15203320	15750	15750	15750	15750	0
668	20240109	092900	15203320	15750	15750	15750	15750	1
669	20240109	092800	15187570	15750	15750	15750	15750	1
670	20240109	092700	15171820	15750	15750	15750	15750	0
671	20240109	092600	15171820	15750	15750	15750	15750	0
672	20240109	092500	15171820	15750	15750	15750	15750	6
673	20240109	092400	15077320	15740	15740	15740	15740	0
674	20240109	092300	15077320	15740	15740	15740	15740	10
675	20240109	092200	14919920	15740	15740	15740	15740	0
676	20240109	092100	14919920	15740	15740	15740	15740	0
677	20240109	092000	14919920	15740	15740	15740	15740	0
678	20240109	091900	14919920	15740	15740	15740	15740	10
679	20240109	091800	14762520	15750	15750	15750	15750	0
680	20240109	091700	14762520	15750	15750	15750	15750	0
681	20240109	091600	14762520	15750	15790	15790	15750	703
682	20240109	091500	3678030	15790	15790	15790	15790	0
683	20240109	091400	3678030	15790	15780	15790	15780	64
684	20240109	091300	2667480	15780	15780	15780	15780	3
685	20240109	091200	2620140	15790	15790	15790	15790	1
686	20240109	091100	2604350	15790	15790	15790	15790	0
687	20240109	091000	2604350	15790	15790	15790	15790	20
688	20240109	090900	2288550	15790	15790	15790	15790	0
689	20240109	090800	2288550	15790	15790	15790	15790	1
690	20240109	090700	2272760	15790	15790	15790	15790	0
691	20240109	090600	2272760	15790	15790	15790	15790	100
692	20240109	090500	693760	15750	15750	15750	15750	0
693	20240109	090400	693760	15750	15750	15750	15750	0
694	20240109	090300	693760	15750	15750	15750	15750	25
695	20240109	090200	300010	15790	15790	15790	15790	0
696	20240109	090100	300010	15790	15790	15790	15790	2
697	20240109	090000	268430	15790	15790	15790	15790	17