KissMeData/272550/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	210100	151843350	15660	15660	15660	15660	129
3	20240104	210000	151843350	15660	15660	15660	15660	0
4	20240104	205900	151843350	15660	15660	15660	15660	0
5	20240104	205800	151843350	15660	15660	15660	15660	0
6	20240104	205700	151843350	15660	15660	15660	15660	0
7	20240104	205600	151843350	15660	15660	15660	15660	0
8	20240104	205500	151843350	15660	15660	15660	15660	0
9	20240104	205400	151843350	15660	15660	15660	15660	0
10	20240104	205300	151843350	15660	15660	15660	15660	0
11	20240104	205200	151843350	15660	15660	15660	15660	0
12	20240104	205100	151843350	15660	15660	15660	15660	0
13	20240104	205000	151843350	15660	15660	15660	15660	0
14	20240104	204900	151843350	15660	15660	15660	15660	0
15	20240104	204800	151843350	15660	15660	15660	15660	0
16	20240104	204700	151843350	15660	15660	15660	15660	0
17	20240104	204600	151843350	15660	15660	15660	15660	0
18	20240104	204500	151843350	15660	15660	15660	15660	0
19	20240104	204400	151843350	15660	15660	15660	15660	0
20	20240104	204300	151843350	15660	15660	15660	15660	0
21	20240104	204200	151843350	15660	15660	15660	15660	0
22	20240104	204100	151843350	15660	15660	15660	15660	0
23	20240104	204000	151843350	15660	15660	15660	15660	0
24	20240104	203900	151843350	15660	15660	15660	15660	0
25	20240104	203800	151843350	15660	15660	15660	15660	0
26	20240104	203700	151843350	15660	15660	15660	15660	0
27	20240104	203600	151843350	15660	15660	15660	15660	0
28	20240104	203500	151843350	15660	15660	15660	15660	0
29	20240104	203400	151843350	15660	15660	15660	15660	0
30	20240104	203300	151843350	15660	15660	15660	15660	0
31	20240104	203200	151843350	15660	15660	15660	15660	0
32	20240104	203100	151843350	15660	15660	15660	15660	129
33	20240104	203000	151843350	15660	15660	15660	15660	0
34	20240104	202900	151843350	15660	15660	15660	15660	0
35	20240104	202800	151843350	15660	15660	15660	15660	0
36	20240104	202700	151843350	15660	15660	15660	15660	0
37	20240104	202600	151843350	15660	15660	15660	15660	0
38	20240104	202500	151843350	15660	15660	15660	15660	0
39	20240104	202400	151843350	15660	15660	15660	15660	0
40	20240104	202300	151843350	15660	15660	15660	15660	0
41	20240104	202200	151843350	15660	15660	15660	15660	0
42	20240104	202100	151843350	15660	15660	15660	15660	0
43	20240104	202000	151843350	15660	15660	15660	15660	0
44	20240104	201900	151843350	15660	15660	15660	15660	0
45	20240104	201800	151843350	15660	15660	15660	15660	0
46	20240104	201700	151843350	15660	15660	15660	15660	0
47	20240104	201600	151843350	15660	15660	15660	15660	0
48	20240104	201500	151843350	15660	15660	15660	15660	0
49	20240104	201400	151843350	15660	15660	15660	15660	0
50	20240104	201300	151843350	15660	15660	15660	15660	0
51	20240104	201200	151843350	15660	15660	15660	15660	0
52	20240104	201100	151843350	15660	15660	15660	15660	0
53	20240104	201000	151843350	15660	15660	15660	15660	0
54	20240104	200900	151843350	15660	15660	15660	15660	0
55	20240104	200800	151843350	15660	15660	15660	15660	0
56	20240104	200700	151843350	15660	15660	15660	15660	0
57	20240104	200600	151843350	15660	15660	15660	15660	0
58	20240104	200500	151843350	15660	15660	15660	15660	0
59	20240104	200400	151843350	15660	15660	15660	15660	0
60	20240104	200300	151843350	15660	15660	15660	15660	0
61	20240104	200200	151843350	15660	15660	15660	15660	0
62	20240104	200100	151843350	15660	15660	15660	15660	129
63	20240104	200000	151843350	15660	15660	15660	15660	0
64	20240104	195900	151843350	15660	15660	15660	15660	0
65	20240104	195800	151843350	15660	15660	15660	15660	0
66	20240104	195700	151843350	15660	15660	15660	15660	0
67	20240104	195600	151843350	15660	15660	15660	15660	0
68	20240104	195500	151843350	15660	15660	15660	15660	0
69	20240104	195400	151843350	15660	15660	15660	15660	0
70	20240104	195300	151843350	15660	15660	15660	15660	0
71	20240104	195200	151843350	15660	15660	15660	15660	0
72	20240104	195100	151843350	15660	15660	15660	15660	0
73	20240104	195000	151843350	15660	15660	15660	15660	0
74	20240104	194900	151843350	15660	15660	15660	15660	0
75	20240104	194800	151843350	15660	15660	15660	15660	0
76	20240104	194700	151843350	15660	15660	15660	15660	0
77	20240104	194600	151843350	15660	15660	15660	15660	0
78	20240104	194500	151843350	15660	15660	15660	15660	0
79	20240104	194400	151843350	15660	15660	15660	15660	0
80	20240104	194300	151843350	15660	15660	15660	15660	0
81	20240104	194200	151843350	15660	15660	15660	15660	0
82	20240104	194100	151843350	15660	15660	15660	15660	0
83	20240104	194000	151843350	15660	15660	15660	15660	0
84	20240104	193900	151843350	15660	15660	15660	15660	0
85	20240104	193800	151843350	15660	15660	15660	15660	0
86	20240104	193700	151843350	15660	15660	15660	15660	0
87	20240104	193600	151843350	15660	15660	15660	15660	0
88	20240104	193500	151843350	15660	15660	15660	15660	0
89	20240104	193400	151843350	15660	15660	15660	15660	0
90	20240104	193300	151843350	15660	15660	15660	15660	0
91	20240104	193200	151843350	15660	15660	15660	15660	0
92	20240104	193100	151843350	15660	15660	15660	15660	129
93	20240104	193000	151843350	15660	15660	15660	15660	0
94	20240104	192900	151843350	15660	15660	15660	15660	0
95	20240104	192800	151843350	15660	15660	15660	15660	0
96	20240104	192700	151843350	15660	15660	15660	15660	0
97	20240104	192600	151843350	15660	15660	15660	15660	0
98	20240104	192500	151843350	15660	15660	15660	15660	0
99	20240104	192400	151843350	15660	15660	15660	15660	0
100	20240104	192300	151843350	15660	15660	15660	15660	0
101	20240104	192200	151843350	15660	15660	15660	15660	0
102	20240104	192100	151843350	15660	15660	15660	15660	0
103	20240104	192000	151843350	15660	15660	15660	15660	0
104	20240104	191900	151843350	15660	15660	15660	15660	0
105	20240104	191800	151843350	15660	15660	15660	15660	0
106	20240104	191700	151843350	15660	15660	15660	15660	0
107	20240104	191600	151843350	15660	15660	15660	15660	0
108	20240104	191500	151843350	15660	15660	15660	15660	0
109	20240104	191400	151843350	15660	15660	15660	15660	0
110	20240104	191300	151843350	15660	15660	15660	15660	0
111	20240104	191200	151843350	15660	15660	15660	15660	0
112	20240104	191100	151843350	15660	15660	15660	15660	0
113	20240104	191000	151843350	15660	15660	15660	15660	0
114	20240104	190900	151843350	15660	15660	15660	15660	0
115	20240104	190800	151843350	15660	15660	15660	15660	0
116	20240104	190700	151843350	15660	15660	15660	15660	0
117	20240104	190600	151843350	15660	15660	15660	15660	0
118	20240104	190500	151843350	15660	15660	15660	15660	0
119	20240104	190400	151843350	15660	15660	15660	15660	0
120	20240104	190300	151843350	15660	15660	15660	15660	0
121	20240104	190200	151843350	15660	15660	15660	15660	0
122	20240104	190100	151843350	15660	15660	15660	15660	129
123	20240104	190000	151843350	15660	15660	15660	15660	0
124	20240104	185900	151843350	15660	15660	15660	15660	0
125	20240104	185800	151843350	15660	15660	15660	15660	0
126	20240104	185700	151843350	15660	15660	15660	15660	0
127	20240104	185600	151843350	15660	15660	15660	15660	0
128	20240104	185500	151843350	15660	15660	15660	15660	0
129	20240104	185400	151843350	15660	15660	15660	15660	0
130	20240104	185300	151843350	15660	15660	15660	15660	0
131	20240104	185200	151843350	15660	15660	15660	15660	0
132	20240104	185100	151843350	15660	15660	15660	15660	0
133	20240104	185000	151843350	15660	15660	15660	15660	0
134	20240104	184900	151843350	15660	15660	15660	15660	0
135	20240104	184800	151843350	15660	15660	15660	15660	0
136	20240104	184700	151843350	15660	15660	15660	15660	0
137	20240104	184600	151843350	15660	15660	15660	15660	0
138	20240104	184500	151843350	15660	15660	15660	15660	0
139	20240104	184400	151843350	15660	15660	15660	15660	0
140	20240104	184300	151843350	15660	15660	15660	15660	0
141	20240104	184200	151843350	15660	15660	15660	15660	0
142	20240104	184100	151843350	15660	15660	15660	15660	0
143	20240104	184000	151843350	15660	15660	15660	15660	0
144	20240104	183900	151843350	15660	15660	15660	15660	0
145	20240104	183800	151843350	15660	15660	15660	15660	0
146	20240104	183700	151843350	15660	15660	15660	15660	0
147	20240104	183600	151843350	15660	15660	15660	15660	0
148	20240104	183500	151843350	15660	15660	15660	15660	0
149	20240104	183400	151843350	15660	15660	15660	15660	0
150	20240104	183300	151843350	15660	15660	15660	15660	0
151	20240104	183200	151843350	15660	15660	15660	15660	0
152	20240104	183100	151843350	15660	15660	15660	15660	129
153	20240104	183000	151843350	15660	15660	15660	15660	0
154	20240104	182900	151843350	15660	15660	15660	15660	0
155	20240104	182800	151843350	15660	15660	15660	15660	0
156	20240104	182700	151843350	15660	15660	15660	15660	0
157	20240104	182600	151843350	15660	15660	15660	15660	0
158	20240104	182500	151843350	15660	15660	15660	15660	0
159	20240104	182400	151843350	15660	15660	15660	15660	0
160	20240104	182300	151843350	15660	15660	15660	15660	0
161	20240104	182200	151843350	15660	15660	15660	15660	0
162	20240104	182100	151843350	15660	15660	15660	15660	0
163	20240104	182000	151843350	15660	15660	15660	15660	0
164	20240104	181900	151843350	15660	15660	15660	15660	0
165	20240104	181800	151843350	15660	15660	15660	15660	0
166	20240104	181700	151843350	15660	15660	15660	15660	0
167	20240104	181600	151843350	15660	15660	15660	15660	0
168	20240104	181500	151843350	15660	15660	15660	15660	0
169	20240104	181400	151843350	15660	15660	15660	15660	0
170	20240104	181300	151843350	15660	15660	15660	15660	0
171	20240104	181200	151843350	15660	15660	15660	15660	0
172	20240104	181100	151843350	15660	15660	15660	15660	0
173	20240104	181000	151843350	15660	15660	15660	15660	0
174	20240104	180900	151843350	15660	15660	15660	15660	0
175	20240104	180800	151843350	15660	15660	15660	15660	0
176	20240104	180700	151843350	15660	15660	15660	15660	0
177	20240104	180600	151843350	15660	15660	15660	15660	0
178	20240104	180500	151843350	15660	15660	15660	15660	0
179	20240104	180400	151843350	15660	15660	15660	15660	0
180	20240104	180300	151843350	15660	15660	15660	15660	0
181	20240104	180200	151843350	15660	15660	15660	15660	0
182	20240104	180100	151843350	15660	15660	15660	15660	129
183	20240104	180000	151843350	15660	15660	15660	15660	0
184	20240104	175900	151843350	15660	15660	15660	15660	0
185	20240104	175800	151843350	15660	15660	15660	15660	0
186	20240104	175700	151843350	15660	15660	15660	15660	0
187	20240104	175600	151843350	15660	15660	15660	15660	0
188	20240104	175500	151843350	15660	15660	15660	15660	0
189	20240104	175400	151843350	15660	15660	15660	15660	0
190	20240104	175300	151843350	15660	15660	15660	15660	0
191	20240104	175200	151843350	15660	15660	15660	15660	0
192	20240104	175100	151843350	15660	15660	15660	15660	0
193	20240104	175000	151843350	15660	15660	15660	15660	0
194	20240104	174900	151843350	15660	15660	15660	15660	0
195	20240104	174800	151843350	15660	15660	15660	15660	0
196	20240104	174700	151843350	15660	15660	15660	15660	0
197	20240104	174600	151843350	15660	15660	15660	15660	0
198	20240104	174500	151843350	15660	15660	15660	15660	0
199	20240104	174400	151843350	15660	15660	15660	15660	0
200	20240104	174300	151843350	15660	15660	15660	15660	0
201	20240104	174200	151843350	15660	15660	15660	15660	0
202	20240104	174100	151843350	15660	15660	15660	15660	0
203	20240104	174000	151843350	15660	15660	15660	15660	0
204	20240104	173900	151843350	15660	15660	15660	15660	0
205	20240104	173800	151843350	15660	15660	15660	15660	0
206	20240104	173700	151843350	15660	15660	15660	15660	0
207	20240104	173600	151843350	15660	15660	15660	15660	0
208	20240104	173500	151843350	15660	15660	15660	15660	0
209	20240104	173400	151843350	15660	15660	15660	15660	0
210	20240104	173300	151843350	15660	15660	15660	15660	0
211	20240104	173200	151843350	15660	15660	15660	15660	0
212	20240104	173100	151843350	15660	15660	15660	15660	129
213	20240104	173000	151843350	15660	15660	15660	15660	0
214	20240104	172900	151843350	15660	15660	15660	15660	0
215	20240104	172800	151843350	15660	15660	15660	15660	0
216	20240104	172700	151843350	15660	15660	15660	15660	0
217	20240104	172600	151843350	15660	15660	15660	15660	0
218	20240104	172500	151843350	15660	15660	15660	15660	0
219	20240104	172400	151843350	15660	15660	15660	15660	0
220	20240104	172300	151843350	15660	15660	15660	15660	0
221	20240104	172200	151843350	15660	15660	15660	15660	0
222	20240104	172100	151843350	15660	15660	15660	15660	0
223	20240104	172000	151843350	15660	15660	15660	15660	0
224	20240104	171900	151843350	15660	15660	15660	15660	0
225	20240104	171800	151843350	15660	15660	15660	15660	0
226	20240104	171700	151843350	15660	15660	15660	15660	0
227	20240104	171600	151843350	15660	15660	15660	15660	0
228	20240104	171500	151843350	15660	15660	15660	15660	0
229	20240104	171400	151843350	15660	15660	15660	15660	0
230	20240104	171300	151843350	15660	15660	15660	15660	0
231	20240104	171200	151843350	15660	15660	15660	15660	0
232	20240104	171100	151843350	15660	15660	15660	15660	0
233	20240104	171000	151843350	15660	15660	15660	15660	0
234	20240104	170900	151843350	15660	15660	15660	15660	0
235	20240104	170800	151843350	15660	15660	15660	15660	0
236	20240104	170700	151843350	15660	15660	15660	15660	0
237	20240104	170600	151843350	15660	15660	15660	15660	0
238	20240104	170500	151843350	15660	15660	15660	15660	0
239	20240104	170400	151843350	15660	15660	15660	15660	0
240	20240104	170300	151843350	15660	15660	15660	15660	0
241	20240104	170200	151843350	15660	15660	15660	15660	0
242	20240104	170100	151843350	15660	15660	15660	15660	129
243	20240104	170000	151843350	15660	15660	15660	15660	0
244	20240104	165900	151843350	15660	15660	15660	15660	0
245	20240104	165800	151843350	15660	15660	15660	15660	0
246	20240104	165700	151843350	15660	15660	15660	15660	0
247	20240104	165600	151843350	15660	15660	15660	15660	0
248	20240104	165500	151843350	15660	15660	15660	15660	0
249	20240104	165400	151843350	15660	15660	15660	15660	0
250	20240104	165300	151843350	15660	15660	15660	15660	0
251	20240104	165200	151843350	15660	15660	15660	15660	0
252	20240104	165100	151843350	15660	15660	15660	15660	0
253	20240104	165000	151843350	15660	15660	15660	15660	0
254	20240104	164900	151843350	15660	15660	15660	15660	0
255	20240104	164800	151843350	15660	15660	15660	15660	0
256	20240104	164700	151843350	15660	15660	15660	15660	0
257	20240104	164600	151843350	15660	15660	15660	15660	0
258	20240104	164500	151843350	15660	15660	15660	15660	0
259	20240104	164400	151843350	15660	15660	15660	15660	0
260	20240104	164300	151843350	15660	15660	15660	15660	0
261	20240104	164200	151843350	15660	15660	15660	15660	0
262	20240104	164100	151843350	15660	15660	15660	15660	0
263	20240104	164000	151843350	15660	15660	15660	15660	0
264	20240104	163900	151843350	15660	15660	15660	15660	0
265	20240104	163800	151843350	15660	15660	15660	15660	0
266	20240104	163700	151843350	15660	15660	15660	15660	0
267	20240104	163600	151843350	15660	15660	15660	15660	0
268	20240104	163500	151843350	15660	15660	15660	15660	0
269	20240104	163400	151843350	15660	15660	15660	15660	0
270	20240104	163300	151843350	15660	15660	15660	15660	0
271	20240104	163200	151843350	15660	15660	15660	15660	0
272	20240104	163100	151843350	15660	15660	15660	15660	129
273	20240104	163000	151843350	15660	15660	15660	15660	0
274	20240104	162900	151843350	15660	15660	15660	15660	0
275	20240104	162800	151843350	15660	15660	15660	15660	0
276	20240104	162700	151843350	15660	15660	15660	15660	0
277	20240104	162600	151843350	15660	15660	15660	15660	0
278	20240104	162500	151843350	15660	15660	15660	15660	0
279	20240104	162400	151843350	15660	15660	15660	15660	0
280	20240104	162300	151843350	15660	15660	15660	15660	0
281	20240104	162200	151843350	15660	15660	15660	15660	0
282	20240104	162100	151843350	15660	15660	15660	15660	0
283	20240104	162000	151843350	15660	15660	15660	15660	0
284	20240104	161900	151843350	15660	15660	15660	15660	0
285	20240104	161800	151843350	15660	15660	15660	15660	0
286	20240104	161700	151843350	15660	15660	15660	15660	0
287	20240104	161600	151843350	15660	15660	15660	15660	0
288	20240104	161500	151843350	15660	15660	15660	15660	0
289	20240104	161400	151843350	15660	15660	15660	15660	0
290	20240104	161300	151843350	15660	15660	15660	15660	0
291	20240104	161200	151843350	15660	15660	15660	15660	0
292	20240104	161100	151843350	15660	15660	15660	15660	0
293	20240104	161000	151843350	15660	15660	15660	15660	0
294	20240104	160900	151843350	15660	15660	15660	15660	0
295	20240104	160800	151843350	15660	15660	15660	15660	0
296	20240104	160700	151843350	15660	15660	15660	15660	0
297	20240104	160600	151843350	15660	15660	15660	15660	0
298	20240104	160500	151843350	15660	15660	15660	15660	0
299	20240104	160400	151843350	15660	15660	15660	15660	0
300	20240104	160300	151843350	15660	15660	15660	15660	0
301	20240104	160200	151843350	15660	15660	15660	15660	0
302	20240104	160100	151843350	15660	15660	15660	15660	129
303	20240104	160000	151843350	15660	15660	15660	15660	0
304	20240104	155900	151843350	15660	15660	15660	15660	0
305	20240104	155800	151843350	15660	15660	15660	15660	0
306	20240104	155700	151843350	15660	15660	15660	15660	0
307	20240104	155600	151843350	15660	15660	15660	15660	0
308	20240104	155500	151843350	15660	15660	15660	15660	0
309	20240104	155400	151843350	15660	15660	15660	15660	0
310	20240104	155300	151843350	15660	15660	15660	15660	0
311	20240104	155200	151843350	15660	15660	15660	15660	0
312	20240104	155100	151843350	15660	15660	15660	15660	0
313	20240104	155000	151843350	15660	15660	15660	15660	0
314	20240104	154900	151843350	15660	15660	15660	15660	0
315	20240104	154800	151843350	15660	15660	15660	15660	0
316	20240104	154700	151843350	15660	15660	15660	15660	0
317	20240104	154600	151843350	15660	15660	15660	15660	0
318	20240104	154500	151843350	15660	15660	15660	15660	0
319	20240104	154400	151843350	15660	15660	15660	15660	0
320	20240104	154300	151843350	15660	15660	15660	15660	0
321	20240104	154200	151843350	15660	15660	15660	15660	0
322	20240104	154100	151843350	15660	15660	15660	15660	0
323	20240104	154000	151843350	15660	15660	15660	15660	0
324	20240104	153900	151843350	15660	15660	15660	15660	0
325	20240104	153800	151843350	15660	15660	15660	15660	0
326	20240104	153700	151843350	15660	15660	15660	15660	0
327	20240104	153600	151843350	15660	15660	15660	15660	0
328	20240104	153500	151843350	15660	15660	15660	15660	0
329	20240104	153400	151843350	15660	15660	15660	15660	0
330	20240104	153300	151843350	15660	15660	15660	15660	0
331	20240104	153200	151843350	15660	15660	15660	15660	0
332	20240104	153100	151843350	15660	15660	15660	15660	129
333	20240104	153000	151843350	15660	15660	15660	15660	129
334	20240104	152900	149823210	15660	15660	15660	15660	0
335	20240104	152800	149823210	15660	15660	15660	15660	0
336	20240104	152700	149823210	15660	15660	15660	15660	0
337	20240104	152600	149823210	15660	15660	15660	15660	0
338	20240104	152500	149823210	15660	15660	15660	15660	0
339	20240104	152400	149823210	15660	15660	15660	15660	0
340	20240104	152300	149823210	15660	15660	15660	15660	0
341	20240104	152200	149823210	15660	15660	15660	15660	0
342	20240104	152100	149823210	15660	15660	15660	15660	0
343	20240104	152000	149823210	15660	15660	15660	15660	0
344	20240104	151900	149823210	15660	15660	15660	15660	458
345	20240104	151800	142650930	15660	15660	15660	15660	0
346	20240104	151700	142650930	15660	15670	15670	15660	3
347	20240104	151600	142603940	15680	15680	15680	15680	8
348	20240104	151500	142478500	15670	15660	15670	15660	2
349	20240104	151400	142447170	15660	15660	15660	15660	1
350	20240104	151300	142431510	15670	15670	15670	15670	15
351	20240104	151200	142196460	15660	15660	15660	15660	1
352	20240104	151100	142180800	15660	15660	15660	15660	1
353	20240104	151000	142165140	15660	15660	15660	15660	3
354	20240104	150900	142118160	15660	15660	15660	15660	0
355	20240104	150800	142118160	15660	15660	15660	15660	1
356	20240104	150700	142102500	15660	15660	15660	15660	1
357	20240104	150600	142086840	15670	15670	15670	15670	1
358	20240104	150500	142071170	15650	15650	15650	15650	1
359	20240104	150400	142055520	15650	15650	15650	15650	0
360	20240104	150300	142055520	15650	15660	15660	15650	10
361	20240104	150200	141898940	15670	15670	15670	15670	2
362	20240104	150100	141867600	15680	15680	15680	15680	0
363	20240104	150000	141867600	15680	15680	15680	15680	2
364	20240104	145900	141836240	15680	15670	15680	15670	7
365	20240104	145800	141726540	15670	15670	15670	15670	1
366	20240104	145700	141710870	15680	15680	15680	15680	0
367	20240104	145600	141710870	15680	15680	15680	15680	2
368	20240104	145500	141679510	15670	15670	15670	15670	2
369	20240104	145400	141648170	15670	15670	15670	15670	1
370	20240104	145300	141632500	15670	15670	15670	15670	0
371	20240104	145200	141632500	15670	15670	15670	15670	2
372	20240104	145100	141601160	15670	15670	15670	15670	2
373	20240104	145000	141569820	15670	15670	15670	15670	0
374	20240104	144900	141569820	15670	15670	15670	15670	1
375	20240104	144800	141554150	15670	15670	15670	15670	0
376	20240104	144700	141554150	15670	15670	15670	15660	13
377	20240104	144600	141350550	15660	15660	15660	15660	1
378	20240104	144500	141334890	15670	15680	15680	15670	3
379	20240104	144400	141287860	15680	15680	15680	15680	2
380	20240104	144300	141256500	15680	15680	15680	15680	1
381	20240104	144200	141240820	15680	15680	15680	15680	8
382	20240104	144100	141115380	15670	15670	15670	15670	0
383	20240104	144000	141115380	15670	15670	15670	15670	0
384	20240104	143900	141115380	15670	15670	15670	15670	1
385	20240104	143800	141099710	15660	15650	15660	15650	128
386	20240104	143700	139095510	15660	15660	15660	15660	1
387	20240104	143600	139079850	15660	15660	15660	15660	0
388	20240104	143500	139079850	15660	15650	15660	15650	4
389	20240104	143400	139017230	15660	15660	15660	15660	2
390	20240104	143300	138985910	15660	15660	15660	15660	1
391	20240104	143200	138970250	15660	15660	15660	15660	0
392	20240104	143100	138970250	15660	15660	15660	15660	2
393	20240104	143000	138938930	15660	15660	15660	15660	1
394	20240104	142900	138923270	15660	15660	15660	15660	0
395	20240104	142800	138923270	15660	15660	15660	15650	7
396	20240104	142700	138813670	15660	15660	15660	15660	1
397	20240104	142600	138798010	15660	15660	15660	15660	1
398	20240104	142500	138782350	15660	15660	15660	15660	0
399	20240104	142400	138782350	15660	15660	15660	15660	1
400	20240104	142300	138766690	15660	15660	15660	15660	1
401	20240104	142200	138751030	15660	15660	15660	15660	1
402	20240104	142100	138735370	15650	15660	15660	15650	3
403	20240104	142000	138688410	15650	15650	15650	15650	1
404	20240104	141900	138672760	15660	15660	15660	15660	102
405	20240104	141800	137075440	15660	15660	15660	15660	0
406	20240104	141700	137075440	15660	15660	15660	15660	2
407	20240104	141600	137044120	15660	15660	15660	15660	0
408	20240104	141500	137044120	15660	15660	15660	15660	2
409	20240104	141400	137012800	15650	15660	15660	15650	4
410	20240104	141300	136950190	15660	15660	15660	15660	0
411	20240104	141200	136950190	15660	15660	15660	15660	1
412	20240104	141100	136934530	15660	15660	15660	15660	1
413	20240104	141000	136918870	15660	15660	15660	15660	1
414	20240104	140900	136903210	15660	15660	15660	15660	0
415	20240104	140800	136903210	15660	15660	15660	15660	2
416	20240104	140700	136871890	15660	15660	15660	15650	5
417	20240104	140600	136793620	15660	15660	15660	15660	0
418	20240104	140500	136793620	15660	15660	15660	15660	1
419	20240104	140400	136777960	15660	15660	15660	15660	0
420	20240104	140300	136777960	15660	15660	15660	15660	22
421	20240104	140200	136433440	15660	15660	15660	15660	0
422	20240104	140100	136433440	15660	15660	15660	15660	1
423	20240104	140000	136417780	15650	15660	15660	15650	4
424	20240104	135900	136355170	15660	15660	15660	15660	1
425	20240104	135800	136339510	15660	15660	15660	15660	3
426	20240104	135700	136292530	15660	15660	15660	15660	0
427	20240104	135600	136292530	15660	15660	15660	15660	1
428	20240104	135500	136276870	15660	15660	15660	15660	1
429	20240104	135400	136261210	15660	15660	15660	15660	1
430	20240104	135300	136245550	15660	15660	15660	15650	15
431	20240104	135200	136010680	15660	15660	15660	15660	0
432	20240104	135100	136010680	15660	15660	15660	15660	2
433	20240104	135000	135979360	15660	15660	15660	15660	0
434	20240104	134900	135979360	15660	15660	15660	15660	1
435	20240104	134800	135963700	15660	15660	15660	15660	0
436	20240104	134700	135963700	15660	15660	15660	15660	59
437	20240104	134600	135039760	15660	15680	15680	15660	4
438	20240104	134500	134977080	15680	15680	15680	15680	0
439	20240104	134400	134977080	15680	15680	15680	15680	1
440	20240104	134300	134961400	15680	15680	15680	15680	1
441	20240104	134200	134945720	15680	15680	15680	15680	7
442	20240104	134100	134835960	15680	15680	15680	15680	0
443	20240104	134000	134835960	15680	15680	15680	15680	1
444	20240104	133900	134820280	15660	15660	15660	15660	3
445	20240104	133800	134773300	15670	15670	15670	15670	1
446	20240104	133700	134757630	15670	15670	15670	15670	1
447	20240104	133600	134741960	15670	15670	15670	15670	0
448	20240104	133500	134741960	15670	15670	15670	15670	1
449	20240104	133400	134726290	15680	15680	15680	15680	9
450	20240104	133300	134585170	15690	15690	15690	15690	2
451	20240104	133200	134553790	15680	15680	15680	15680	3
452	20240104	133100	134506750	15690	15690	15690	15690	4
453	20240104	133000	134443990	15690	15690	15690	15690	1
454	20240104	132900	134428300	15690	15690	15690	15690	288
455	20240104	132800	129909580	15690	15690	15690	15690	1
456	20240104	132700	129893890	15650	15650	15650	15650	0
457	20240104	132600	129893890	15650	15650	15650	15650	1
458	20240104	132500	129878240	15640	15650	15650	15640	3
459	20240104	132400	129831300	15660	15660	15660	15660	1
460	20240104	132300	129815640	15650	15650	15650	15650	2
461	20240104	132200	129784340	15650	15650	15650	15650	0
462	20240104	132100	129784340	15650	15650	15650	15650	1
463	20240104	132000	129768690	15650	15710	15710	15650	2
464	20240104	131900	129737330	15650	15650	15650	15650	1
465	20240104	131800	129721680	15640	15640	15640	15640	3
466	20240104	131700	129674760	15650	15650	15650	15650	1
467	20240104	131600	129659110	15680	15680	15680	15680	0
468	20240104	131500	129659110	15680	15680	15680	15680	0
469	20240104	131400	129659110	15680	15680	15680	15680	0
470	20240104	131300	129659110	15680	15680	15680	15680	0
471	20240104	131200	129659110	15680	15670	15680	15640	312
472	20240104	131100	124775510	15640	15650	15650	15640	103
473	20240104	131000	123163590	15650	15650	15650	15650	0
474	20240104	130900	123163590	15650	15650	15650	15640	12
475	20240104	130800	122975890	15640	15640	15640	15640	0
476	20240104	130700	122975890	15640	15640	15640	15640	0
477	20240104	130600	122975890	15640	15640	15640	15640	0
478	20240104	130500	122975890	15640	15640	15640	15640	0
479	20240104	130400	122975890	15640	15640	15640	15640	3
480	20240104	130300	122928970	15640	15640	15640	15640	0
481	20240104	130200	122928970	15640	15640	15640	15640	0
482	20240104	130100	122928970	15640	15640	15640	15640	0
483	20240104	130000	122928970	15640	15640	15640	15640	10
484	20240104	125900	122772570	15640	15640	15640	15640	21
485	20240104	125800	122444130	15630	15630	15630	15630	0
486	20240104	125700	122444130	15630	15630	15630	15630	3
487	20240104	125600	122397240	15630	15630	15630	15630	0
488	20240104	125500	122397240	15630	15630	15630	15630	0
489	20240104	125400	122397240	15630	15630	15630	15630	0
490	20240104	125300	122397240	15630	15630	15630	15630	0
491	20240104	125200	122397240	15630	15630	15630	15630	0
492	20240104	125100	122397240	15630	15630	15630	15630	0
493	20240104	125000	122397240	15630	15630	15630	15630	3
494	20240104	124900	122350350	15640	15640	15640	15640	0
495	20240104	124800	122350350	15640	15640	15640	15640	0
496	20240104	124700	122350350	15640	15640	15640	15640	0
497	20240104	124600	122350350	15640	15640	15640	15640	100
498	20240104	124500	120786350	15610	15610	15610	15610	0
499	20240104	124400	120786350	15610	15610	15610	15610	10
500	20240104	124300	120630250	15610	15630	15630	15600	166
501	20240104	124200	118037480	15640	15640	15640	15640	0
502	20240104	124100	118037480	15640	15640	15640	15640	0
503	20240104	124000	118037480	15640	15640	15640	15640	0
504	20240104	123900	118037480	15640	15640	15640	15640	0
505	20240104	123800	118037480	15640	15640	15640	15640	45
506	20240104	123700	117333680	15640	15640	15640	15640	0
507	20240104	123600	117333680	15640	15640	15640	15640	3
508	20240104	123500	117286760	15680	15650	15680	15650	247
509	20240104	123400	113417460	15660	15660	15660	15660	2
510	20240104	123300	113386140	15650	15650	15650	15650	0
511	20240104	123200	113386140	15650	15650	15650	15650	292
512	20240104	123100	108816340	15650	15650	15650	15650	1
513	20240104	123000	108800690	15640	15640	15640	15640	0
514	20240104	122900	108800690	15640	15640	15640	15640	3
515	20240104	122800	108753770	15640	15640	15640	15640	0
516	20240104	122700	108753770	15640	15640	15640	15640	0
517	20240104	122600	108753770	15640	15640	15640	15640	0
518	20240104	122500	108753770	15640	15640	15640	15640	0
519	20240104	122400	108753770	15640	15640	15640	15640	0
520	20240104	122300	108753770	15640	15640	15640	15640	0
521	20240104	122200	108753770	15640	15640	15640	15640	3
522	20240104	122100	108706850	15640	15640	15640	15640	0
523	20240104	122000	108706850	15640	15640	15640	15640	50
524	20240104	121900	107924850	15650	15650	15650	15650	0
525	20240104	121800	107924850	15650	15650	15650	15650	0
526	20240104	121700	107924850	15650	15650	15650	15650	0
527	20240104	121600	107924850	15650	15650	15650	15650	0
528	20240104	121500	107924850	15650	15650	15650	15650	0
529	20240104	121400	107924850	15650	15650	15650	15650	0
530	20240104	121300	107924850	15650	15650	15650	15650	0
531	20240104	121200	107924850	15650	15650	15650	15650	0
532	20240104	121100	107924850	15650	15650	15650	15650	0
533	20240104	121000	107924850	15650	15650	15650	15650	0
534	20240104	120900	107924850	15650	15650	15650	15650	1
535	20240104	120800	107909200	15650	15650	15650	15650	1
536	20240104	120700	107893550	15650	15650	15650	15650	0
537	20240104	120600	107893550	15650	15650	15650	15650	0
538	20240104	120500	107893550	15650	15650	15650	15650	0
539	20240104	120400	107893550	15650	15650	15650	15650	181
540	20240104	120300	105060900	15650	15650	15650	15650	87
541	20240104	120200	103699350	15660	15660	15660	15660	0
542	20240104	120100	103699350	15660	15660	15660	15660	0
543	20240104	120000	103699350	15660	15660	15660	15660	1
544	20240104	115900	103683690	15660	15660	15660	15660	0
545	20240104	115800	103683690	15660	15660	15660	15660	0
546	20240104	115700	103683690	15660	15660	15660	15660	0
547	20240104	115600	103683690	15660	15660	15660	15660	127
548	20240104	115500	101694870	15680	15680	15680	15680	128
549	20240104	115400	99687830	15650	15650	15650	15650	128
550	20240104	115300	97684630	15680	15600	15680	15600	257
551	20240104	115200	93665190	15670	15600	15670	15600	2
552	20240104	115100	93633920	15720	15670	15720	15660	490
553	20240104	115000	85944770	15620	15600	15620	15600	149
554	20240104	114900	83617790	15620	15620	15620	15620	127
555	20240104	114800	81634050	15590	15590	15590	15590	40
556	20240104	114700	81010450	15590	15590	15590	15590	5
557	20240104	114600	80932500	15590	15590	15590	15590	3
558	20240104	114500	80885730	15620	15630	15630	15600	502
559	20240104	114400	73052580	15640	15640	15640	15640	1
560	20240104	114300	73036940	15630	15660	15660	15630	208
561	20240104	114200	69782970	15670	15670	15670	15670	1
562	20240104	114100	69767300	15670	15670	15670	15670	0
563	20240104	114000	69767300	15670	15670	15670	15670	0
564	20240104	113900	69767300	15670	15700	15700	15650	494
565	20240104	113800	62024330	15720	15720	15720	15720	3
566	20240104	113700	61977170	15720	15720	15720	15720	2
567	20240104	113600	61945730	15690	15690	15690	15690	0
568	20240104	113500	61945730	15690	15690	15690	15690	1
569	20240104	113400	61930040	15690	15690	15690	15690	0
570	20240104	113300	61930040	15690	15690	15690	15690	4
571	20240104	113200	61867280	15690	15690	15690	15690	0
572	20240104	113100	61867280	15690	15710	15710	15690	1000
573	20240104	113000	46169540	15720	15720	15720	15720	0
574	20240104	112900	46169540	15720	15720	15720	15720	1
575	20240104	112800	46153820	15710	15710	15710	15710	14
576	20240104	112700	45933880	15710	15710	15710	15710	0
577	20240104	112600	45933880	15710	15710	15710	15710	0
578	20240104	112500	45933880	15710	15710	15710	15710	7
579	20240104	112400	45823910	15720	15720	15720	15720	0
580	20240104	112300	45823910	15720	15720	15720	15720	0
581	20240104	112200	45823910	15720	15720	15720	15720	1
582	20240104	112100	45808190	15720	15720	15720	15720	1
583	20240104	112000	45792470	15710	15710	15710	15710	344
584	20240104	111900	40388230	15720	15720	15720	15720	0
585	20240104	111800	40388230	15720	15720	15720	15720	1
586	20240104	111700	40372510	15720	15720	15720	15720	85
587	20240104	111600	39036310	15720	15720	15720	15720	0
588	20240104	111500	39036310	15720	15720	15720	15720	0
589	20240104	111400	39036310	15720	15720	15720	15720	0
590	20240104	111300	39036310	15720	15730	15730	15720	585
591	20240104	111200	29838060	15730	15730	15730	15730	31
592	20240104	111100	29350430	15740	15740	15740	15740	0
593	20240104	111000	29350430	15740	15740	15740	15740	0
594	20240104	110900	29350430	15740	15740	15740	15740	0
595	20240104	110800	29350430	15740	15740	15740	15740	0
596	20240104	110700	29350430	15740	15740	15740	15740	1
597	20240104	110600	29334690	15740	15740	15740	15740	0
598	20240104	110500	29334690	15740	15740	15740	15740	1
599	20240104	110400	29318950	15730	15730	15730	15730	0
600	20240104	110300	29318950	15730	15730	15730	15730	0
601	20240104	110200	29318950	15730	15730	15730	15730	70
602	20240104	110100	28217850	15740	15740	15740	15740	0
603	20240104	110000	28217850	15740	15740	15740	15740	0
604	20240104	105900	28217850	15740	15740	15740	15740	1
605	20240104	105800	28202110	15740	15740	15740	15740	0
606	20240104	105700	28202110	15740	15740	15740	15740	1
607	20240104	105600	28186370	15740	15740	15740	15740	0
608	20240104	105500	28186370	15740	15740	15740	15740	0
609	20240104	105400	28186370	15740	15740	15740	15740	0
610	20240104	105300	28186370	15740	15740	15740	15740	12
611	20240104	105200	27997490	15730	15730	15730	15730	150
612	20240104	105100	25637990	15740	15740	15740	15740	1
613	20240104	105000	25622250	15740	15740	15740	15740	1
614	20240104	104900	25606510	15740	15740	15740	15740	0
615	20240104	104800	25606510	15740	15740	15740	15740	0
616	20240104	104700	25606510	15740	15740	15740	15740	0
617	20240104	104600	25606510	15740	15740	15740	15740	0
618	20240104	104500	25606510	15740	15740	15740	15740	0
619	20240104	104400	25606510	15740	15740	15740	15740	0
620	20240104	104300	25606510	15740	15740	15740	15740	0
621	20240104	104200	25606510	15740	15740	15740	15740	1
622	20240104	104100	25590770	15740	15740	15740	15740	0
623	20240104	104000	25590770	15740	15740	15740	15740	0
624	20240104	103900	25590770	15740	15740	15740	15740	0
625	20240104	103800	25590770	15740	15740	15740	15740	0
626	20240104	103700	25590770	15740	15740	15740	15740	0
627	20240104	103600	25590770	15740	15740	15740	15740	0
628	20240104	103500	25590770	15740	15740	15740	15740	0
629	20240104	103400	25590770	15740	15740	15740	15740	1
630	20240104	103300	25575030	15740	15740	15740	15740	0
631	20240104	103200	25575030	15740	15740	15740	15740	0
632	20240104	103100	25575030	15740	15740	15740	15740	0
633	20240104	103000	25575030	15740	15710	15740	15710	2
634	20240104	102900	25543580	15710	15710	15710	15710	0
635	20240104	102800	25543580	15710	15710	15710	15710	0
636	20240104	102700	25543580	15710	15710	15710	15710	0
637	20240104	102600	25543580	15710	15740	15740	15710	16
638	20240104	102500	25291980	15740	15740	15740	15740	0
639	20240104	102400	25291980	15740	15740	15740	15740	0
640	20240104	102300	25291980	15740	15740	15740	15740	2
641	20240104	102200	25260500	15740	15740	15740	15740	0
642	20240104	102100	25260500	15740	15740	15740	15740	2
643	20240104	102000	25229020	15740	15740	15740	15740	0
644	20240104	101900	25229020	15740	15740	15740	15740	0
645	20240104	101800	25229020	15740	15740	15740	15740	1
646	20240104	101700	25213280	15720	15720	15720	15720	5
647	20240104	101600	25134680	15710	15710	15710	15710	0
648	20240104	101500	25134680	15710	15710	15710	15710	1
649	20240104	101400	25118970	15720	15720	15720	15720	3
650	20240104	101300	25071810	15720	15720	15720	15720	0
651	20240104	101200	25071810	15720	15720	15720	15720	0
652	20240104	101100	25071810	15720	15730	15730	15720	329
653	20240104	101000	19898850	15730	15750	15750	15730	6
654	20240104	100900	19804450	15750	15750	15750	15750	0
655	20240104	100800	19804450	15750	15750	15750	15750	1
656	20240104	100700	19788700	15750	15750	15750	15750	0
657	20240104	100600	19788700	15750	15750	15750	15750	0
658	20240104	100500	19788700	15750	15750	15750	15750	1
659	20240104	100400	19772950	15750	15750	15750	15750	0
660	20240104	100300	19772950	15750	15750	15750	15750	1
661	20240104	100200	19757200	15750	15750	15750	15750	0
662	20240104	100100	19757200	15750	15750	15750	15750	0
663	20240104	100000	19757200	15750	15750	15750	15750	1
664	20240104	095900	19741450	15740	15740	15740	15740	0
665	20240104	095800	19741450	15740	15740	15740	15740	2
666	20240104	095700	19709970	15750	15750	15750	15750	1
667	20240104	095600	19694220	15750	15750	15750	15750	1
668	20240104	095500	19678470	15750	15750	15750	15750	1
669	20240104	095400	19662720	15750	15760	15760	15750	87
670	20240104	095300	18291620	15770	15770	15770	15770	0
671	20240104	095200	18291620	15770	15770	15770	15770	0
672	20240104	095100	18291620	15770	15770	15770	15770	0
673	20240104	095000	18291620	15770	15770	15770	15770	0
674	20240104	094900	18291620	15770	15770	15770	15770	0
675	20240104	094800	18291620	15770	15770	15770	15770	0
676	20240104	094700	18291620	15770	15770	15770	15770	1
677	20240104	094600	18275850	15770	15770	15770	15770	0
678	20240104	094500	18275850	15770	15770	15770	15770	11
679	20240104	094400	18102380	15770	15770	15770	15770	1
680	20240104	094300	18086610	15740	15740	15740	15740	0
681	20240104	094200	18086610	15740	15740	15740	15740	0
682	20240104	094100	18086610	15740	15740	15740	15740	0
683	20240104	094000	18086610	15740	15740	15740	15740	0
684	20240104	093900	18086610	15740	15740	15740	15740	1
685	20240104	093800	18070870	15710	15710	15710	15710	63
686	20240104	093700	17081140	15720	15720	15720	15710	55
687	20240104	093600	16216550	15730	15730	15730	15730	4
688	20240104	093500	16153630	15760	15760	15760	15760	0
689	20240104	093400	16153630	15760	15760	15760	15760	0
690	20240104	093300	16153630	15760	15730	15760	15730	102
691	20240104	093200	14549130	15730	15730	15730	15730	3
692	20240104	093100	14501940	15730	15760	15760	15730	399
693	20240104	093000	8222210	15770	15770	15770	15770	4
694	20240104	092900	8159130	15780	15780	15780	15780	0
695	20240104	092800	8159130	15780	15780	15780	15780	0
696	20240104	092700	8159130	15780	15780	15780	15780	0
697	20240104	092600	8159130	15780	15780	15780	15780	0
698	20240104	092500	8159130	15780	15780	15780	15780	0
699	20240104	092400	8159130	15780	15780	15780	15780	0
700	20240104	092300	8159130	15780	15780	15780	15780	1
701	20240104	092200	8143350	15780	15780	15780	15780	59
702	20240104	092100	7212330	15780	15780	15780	15780	184
703	20240104	092000	4308810	15770	15770	15770	15770	0
704	20240104	091900	4308810	15770	15780	15780	15770	47
705	20240104	091800	3567580	15790	15790	15790	15790	1
706	20240104	091700	3551790	15790	15790	15790	15790	0
707	20240104	091600	3551790	15790	15790	15790	15790	1
708	20240104	091500	3536000	15790	15790	15790	15790	20
709	20240104	091400	3220200	15780	15780	15780	15780	0
710	20240104	091300	3220200	15780	15780	15780	15780	1
711	20240104	091200	3204420	15780	15780	15780	15780	0
712	20240104	091100	3204420	15780	15780	15780	15780	0
713	20240104	091000	3204420	15780	15780	15780	15780	0
714	20240104	090900	3204420	15780	15780	15780	15780	0
715	20240104	090800	3204420	15780	15780	15780	15780	1
716	20240104	090700	3188640	15750	15750	15750	15750	0
717	20240104	090600	3188640	15750	15750	15750	15750	0
718	20240104	090500	3188640	15750	15750	15750	15750	0
719	20240104	090400	3188640	15750	15750	15750	15750	0
720	20240104	090300	3188640	15750	15750	15750	15750	0
721	20240104	090200	3188640	15750	15750	15750	15750	14
722	20240104	090100	2968140	15990	15930	15990	15930	20
723	20240104	090000	2649250	15990	15730	15990	15730	166