KissMeData/272550/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	210100	136203910	15890	15890	15890	15890	128
3	20240108	210000	136203910	15890	15890	15890	15890	0
4	20240108	205900	136203910	15890	15890	15890	15890	0
5	20240108	205800	136203910	15890	15890	15890	15890	0
6	20240108	205700	136203910	15890	15890	15890	15890	0
7	20240108	205600	136203910	15890	15890	15890	15890	0
8	20240108	205500	136203910	15890	15890	15890	15890	0
9	20240108	205400	136203910	15890	15890	15890	15890	0
10	20240108	205300	136203910	15890	15890	15890	15890	0
11	20240108	205200	136203910	15890	15890	15890	15890	0
12	20240108	205100	136203910	15890	15890	15890	15890	0
13	20240108	205000	136203910	15890	15890	15890	15890	0
14	20240108	204900	136203910	15890	15890	15890	15890	0
15	20240108	204800	136203910	15890	15890	15890	15890	0
16	20240108	204700	136203910	15890	15890	15890	15890	0
17	20240108	204600	136203910	15890	15890	15890	15890	0
18	20240108	204500	136203910	15890	15890	15890	15890	0
19	20240108	204400	136203910	15890	15890	15890	15890	0
20	20240108	204300	136203910	15890	15890	15890	15890	0
21	20240108	204200	136203910	15890	15890	15890	15890	0
22	20240108	204100	136203910	15890	15890	15890	15890	0
23	20240108	204000	136203910	15890	15890	15890	15890	0
24	20240108	203900	136203910	15890	15890	15890	15890	0
25	20240108	203800	136203910	15890	15890	15890	15890	0
26	20240108	203700	136203910	15890	15890	15890	15890	0
27	20240108	203600	136203910	15890	15890	15890	15890	0
28	20240108	203500	136203910	15890	15890	15890	15890	0
29	20240108	203400	136203910	15890	15890	15890	15890	0
30	20240108	203300	136203910	15890	15890	15890	15890	0
31	20240108	203200	136203910	15890	15890	15890	15890	0
32	20240108	203100	136203910	15890	15890	15890	15890	128
33	20240108	203000	136203910	15890	15890	15890	15890	0
34	20240108	202900	136203910	15890	15890	15890	15890	0
35	20240108	202800	136203910	15890	15890	15890	15890	0
36	20240108	202700	136203910	15890	15890	15890	15890	0
37	20240108	202600	136203910	15890	15890	15890	15890	0
38	20240108	202500	136203910	15890	15890	15890	15890	0
39	20240108	202400	136203910	15890	15890	15890	15890	0
40	20240108	202300	136203910	15890	15890	15890	15890	0
41	20240108	202200	136203910	15890	15890	15890	15890	0
42	20240108	202100	136203910	15890	15890	15890	15890	0
43	20240108	202000	136203910	15890	15890	15890	15890	0
44	20240108	201900	136203910	15890	15890	15890	15890	0
45	20240108	201800	136203910	15890	15890	15890	15890	0
46	20240108	201700	136203910	15890	15890	15890	15890	0
47	20240108	201600	136203910	15890	15890	15890	15890	0
48	20240108	201500	136203910	15890	15890	15890	15890	0
49	20240108	201400	136203910	15890	15890	15890	15890	0
50	20240108	201300	136203910	15890	15890	15890	15890	0
51	20240108	201200	136203910	15890	15890	15890	15890	0
52	20240108	201100	136203910	15890	15890	15890	15890	0
53	20240108	201000	136203910	15890	15890	15890	15890	0
54	20240108	200900	136203910	15890	15890	15890	15890	0
55	20240108	200800	136203910	15890	15890	15890	15890	0
56	20240108	200700	136203910	15890	15890	15890	15890	0
57	20240108	200600	136203910	15890	15890	15890	15890	0
58	20240108	200500	136203910	15890	15890	15890	15890	0
59	20240108	200400	136203910	15890	15890	15890	15890	0
60	20240108	200300	136203910	15890	15890	15890	15890	0
61	20240108	200200	136203910	15890	15890	15890	15890	0
62	20240108	200100	136203910	15890	15890	15890	15890	128
63	20240108	200000	136203910	15890	15890	15890	15890	0
64	20240108	195900	136203910	15890	15890	15890	15890	0
65	20240108	195800	136203910	15890	15890	15890	15890	0
66	20240108	195700	136203910	15890	15890	15890	15890	0
67	20240108	195600	136203910	15890	15890	15890	15890	0
68	20240108	195500	136203910	15890	15890	15890	15890	0
69	20240108	195400	136203910	15890	15890	15890	15890	0
70	20240108	195300	136203910	15890	15890	15890	15890	0
71	20240108	195200	136203910	15890	15890	15890	15890	0
72	20240108	195100	136203910	15890	15890	15890	15890	0
73	20240108	195000	136203910	15890	15890	15890	15890	0
74	20240108	194900	136203910	15890	15890	15890	15890	0
75	20240108	194800	136203910	15890	15890	15890	15890	0
76	20240108	194700	136203910	15890	15890	15890	15890	0
77	20240108	194600	136203910	15890	15890	15890	15890	0
78	20240108	194500	136203910	15890	15890	15890	15890	0
79	20240108	194400	136203910	15890	15890	15890	15890	0
80	20240108	194300	136203910	15890	15890	15890	15890	0
81	20240108	194200	136203910	15890	15890	15890	15890	0
82	20240108	194100	136203910	15890	15890	15890	15890	0
83	20240108	194000	136203910	15890	15890	15890	15890	0
84	20240108	193900	136203910	15890	15890	15890	15890	0
85	20240108	193800	136203910	15890	15890	15890	15890	0
86	20240108	193700	136203910	15890	15890	15890	15890	0
87	20240108	193600	136203910	15890	15890	15890	15890	0
88	20240108	193500	136203910	15890	15890	15890	15890	0
89	20240108	193400	136203910	15890	15890	15890	15890	0
90	20240108	193300	136203910	15890	15890	15890	15890	0
91	20240108	193200	136203910	15890	15890	15890	15890	0
92	20240108	193100	136203910	15890	15890	15890	15890	128
93	20240108	193000	136203910	15890	15890	15890	15890	0
94	20240108	192900	136203910	15890	15890	15890	15890	0
95	20240108	192800	136203910	15890	15890	15890	15890	0
96	20240108	192700	136203910	15890	15890	15890	15890	0
97	20240108	192600	136203910	15890	15890	15890	15890	0
98	20240108	192500	136203910	15890	15890	15890	15890	0
99	20240108	192400	136203910	15890	15890	15890	15890	0
100	20240108	192300	136203910	15890	15890	15890	15890	0
101	20240108	192200	136203910	15890	15890	15890	15890	0
102	20240108	192100	136203910	15890	15890	15890	15890	0
103	20240108	192000	136203910	15890	15890	15890	15890	0
104	20240108	191900	136203910	15890	15890	15890	15890	0
105	20240108	191800	136203910	15890	15890	15890	15890	0
106	20240108	191700	136203910	15890	15890	15890	15890	0
107	20240108	191600	136203910	15890	15890	15890	15890	0
108	20240108	191500	136203910	15890	15890	15890	15890	0
109	20240108	191400	136203910	15890	15890	15890	15890	0
110	20240108	191300	136203910	15890	15890	15890	15890	0
111	20240108	191200	136203910	15890	15890	15890	15890	0
112	20240108	191100	136203910	15890	15890	15890	15890	0
113	20240108	191000	136203910	15890	15890	15890	15890	0
114	20240108	190900	136203910	15890	15890	15890	15890	0
115	20240108	190800	136203910	15890	15890	15890	15890	0
116	20240108	190700	136203910	15890	15890	15890	15890	0
117	20240108	190600	136203910	15890	15890	15890	15890	0
118	20240108	190500	136203910	15890	15890	15890	15890	0
119	20240108	190400	136203910	15890	15890	15890	15890	0
120	20240108	190300	136203910	15890	15890	15890	15890	0
121	20240108	190200	136203910	15890	15890	15890	15890	0
122	20240108	190100	136203910	15890	15890	15890	15890	128
123	20240108	190000	136203910	15890	15890	15890	15890	0
124	20240108	185900	136203910	15890	15890	15890	15890	0
125	20240108	185800	136203910	15890	15890	15890	15890	0
126	20240108	185700	136203910	15890	15890	15890	15890	0
127	20240108	185600	136203910	15890	15890	15890	15890	0
128	20240108	185500	136203910	15890	15890	15890	15890	0
129	20240108	185400	136203910	15890	15890	15890	15890	0
130	20240108	185300	136203910	15890	15890	15890	15890	0
131	20240108	185200	136203910	15890	15890	15890	15890	0
132	20240108	185100	136203910	15890	15890	15890	15890	0
133	20240108	185000	136203910	15890	15890	15890	15890	0
134	20240108	184900	136203910	15890	15890	15890	15890	0
135	20240108	184800	136203910	15890	15890	15890	15890	0
136	20240108	184700	136203910	15890	15890	15890	15890	0
137	20240108	184600	136203910	15890	15890	15890	15890	0
138	20240108	184500	136203910	15890	15890	15890	15890	0
139	20240108	184400	136203910	15890	15890	15890	15890	0
140	20240108	184300	136203910	15890	15890	15890	15890	0
141	20240108	184200	136203910	15890	15890	15890	15890	0
142	20240108	184100	136203910	15890	15890	15890	15890	0
143	20240108	184000	136203910	15890	15890	15890	15890	0
144	20240108	183900	136203910	15890	15890	15890	15890	0
145	20240108	183800	136203910	15890	15890	15890	15890	0
146	20240108	183700	136203910	15890	15890	15890	15890	0
147	20240108	183600	136203910	15890	15890	15890	15890	0
148	20240108	183500	136203910	15890	15890	15890	15890	0
149	20240108	183400	136203910	15890	15890	15890	15890	0
150	20240108	183300	136203910	15890	15890	15890	15890	0
151	20240108	183200	136203910	15890	15890	15890	15890	0
152	20240108	183100	136203910	15890	15890	15890	15890	128
153	20240108	183000	136203910	15890	15890	15890	15890	0
154	20240108	182900	136203910	15890	15890	15890	15890	0
155	20240108	182800	136203910	15890	15890	15890	15890	0
156	20240108	182700	136203910	15890	15890	15890	15890	0
157	20240108	182600	136203910	15890	15890	15890	15890	0
158	20240108	182500	136203910	15890	15890	15890	15890	0
159	20240108	182400	136203910	15890	15890	15890	15890	0
160	20240108	182300	136203910	15890	15890	15890	15890	0
161	20240108	182200	136203910	15890	15890	15890	15890	0
162	20240108	182100	136203910	15890	15890	15890	15890	0
163	20240108	182000	136203910	15890	15890	15890	15890	0
164	20240108	181900	136203910	15890	15890	15890	15890	0
165	20240108	181800	136203910	15890	15890	15890	15890	0
166	20240108	181700	136203910	15890	15890	15890	15890	0
167	20240108	181600	136203910	15890	15890	15890	15890	0
168	20240108	181500	136203910	15890	15890	15890	15890	0
169	20240108	181400	136203910	15890	15890	15890	15890	0
170	20240108	181300	136203910	15890	15890	15890	15890	0
171	20240108	181200	136203910	15890	15890	15890	15890	0
172	20240108	181100	136203910	15890	15890	15890	15890	0
173	20240108	181000	136203910	15890	15890	15890	15890	0
174	20240108	180900	136203910	15890	15890	15890	15890	0
175	20240108	180800	136203910	15890	15890	15890	15890	0
176	20240108	180700	136203910	15890	15890	15890	15890	0
177	20240108	180600	136203910	15890	15890	15890	15890	0
178	20240108	180500	136203910	15890	15890	15890	15890	0
179	20240108	180400	136203910	15890	15890	15890	15890	0
180	20240108	180300	136203910	15890	15890	15890	15890	0
181	20240108	180200	136203910	15890	15890	15890	15890	0
182	20240108	180100	136203910	15890	15890	15890	15890	128
183	20240108	180000	136203910	15890	15890	15890	15890	0
184	20240108	175900	136203910	15890	15890	15890	15890	0
185	20240108	175800	136203910	15890	15890	15890	15890	0
186	20240108	175700	136203910	15890	15890	15890	15890	0
187	20240108	175600	136203910	15890	15890	15890	15890	0
188	20240108	175500	136203910	15890	15890	15890	15890	0
189	20240108	175400	136203910	15890	15890	15890	15890	0
190	20240108	175300	136203910	15890	15890	15890	15890	0
191	20240108	175200	136203910	15890	15890	15890	15890	0
192	20240108	175100	136203910	15890	15890	15890	15890	0
193	20240108	175000	136203910	15890	15890	15890	15890	0
194	20240108	174900	136203910	15890	15890	15890	15890	0
195	20240108	174800	136203910	15890	15890	15890	15890	0
196	20240108	174700	136203910	15890	15890	15890	15890	0
197	20240108	174600	136203910	15890	15890	15890	15890	0
198	20240108	174500	136203910	15890	15890	15890	15890	0
199	20240108	174400	136203910	15890	15890	15890	15890	0
200	20240108	174300	136203910	15890	15890	15890	15890	0
201	20240108	174200	136203910	15890	15890	15890	15890	0
202	20240108	174100	136203910	15890	15890	15890	15890	0
203	20240108	174000	136203910	15890	15890	15890	15890	0
204	20240108	173900	136203910	15890	15890	15890	15890	0
205	20240108	173800	136203910	15890	15890	15890	15890	0
206	20240108	173700	136203910	15890	15890	15890	15890	0
207	20240108	173600	136203910	15890	15890	15890	15890	0
208	20240108	173500	136203910	15890	15890	15890	15890	0
209	20240108	173400	136203910	15890	15890	15890	15890	0
210	20240108	173300	136203910	15890	15890	15890	15890	0
211	20240108	173200	136203910	15890	15890	15890	15890	0
212	20240108	173100	136203910	15890	15890	15890	15890	128
213	20240108	173000	136203910	15890	15890	15890	15890	0
214	20240108	172900	136203910	15890	15890	15890	15890	0
215	20240108	172800	136203910	15890	15890	15890	15890	0
216	20240108	172700	136203910	15890	15890	15890	15890	0
217	20240108	172600	136203910	15890	15890	15890	15890	0
218	20240108	172500	136203910	15890	15890	15890	15890	0
219	20240108	172400	136203910	15890	15890	15890	15890	0
220	20240108	172300	136203910	15890	15890	15890	15890	0
221	20240108	172200	136203910	15890	15890	15890	15890	0
222	20240108	172100	136203910	15890	15890	15890	15890	0
223	20240108	172000	136203910	15890	15890	15890	15890	0
224	20240108	171900	136203910	15890	15890	15890	15890	0
225	20240108	171800	136203910	15890	15890	15890	15890	0
226	20240108	171700	136203910	15890	15890	15890	15890	0
227	20240108	171600	136203910	15890	15890	15890	15890	0
228	20240108	171500	136203910	15890	15890	15890	15890	0
229	20240108	171400	136203910	15890	15890	15890	15890	0
230	20240108	171300	136203910	15890	15890	15890	15890	0
231	20240108	171200	136203910	15890	15890	15890	15890	0
232	20240108	171100	136203910	15890	15890	15890	15890	0
233	20240108	171000	136203910	15890	15890	15890	15890	0
234	20240108	170900	136203910	15890	15890	15890	15890	0
235	20240108	170800	136203910	15890	15890	15890	15890	0
236	20240108	170700	136203910	15890	15890	15890	15890	0
237	20240108	170600	136203910	15890	15890	15890	15890	0
238	20240108	170500	136203910	15890	15890	15890	15890	0
239	20240108	170400	136203910	15890	15890	15890	15890	0
240	20240108	170300	136203910	15890	15890	15890	15890	0
241	20240108	170200	136203910	15890	15890	15890	15890	0
242	20240108	170100	136203910	15890	15890	15890	15890	128
243	20240108	170000	136203910	15890	15890	15890	15890	0
244	20240108	165900	136203910	15890	15890	15890	15890	0
245	20240108	165800	136203910	15890	15890	15890	15890	0
246	20240108	165700	136203910	15890	15890	15890	15890	0
247	20240108	165600	136203910	15890	15890	15890	15890	0
248	20240108	165500	136203910	15890	15890	15890	15890	0
249	20240108	165400	136203910	15890	15890	15890	15890	0
250	20240108	165300	136203910	15890	15890	15890	15890	0
251	20240108	165200	136203910	15890	15890	15890	15890	0
252	20240108	165100	136203910	15890	15890	15890	15890	0
253	20240108	165000	136203910	15890	15890	15890	15890	0
254	20240108	164900	136203910	15890	15890	15890	15890	0
255	20240108	164800	136203910	15890	15890	15890	15890	0
256	20240108	164700	136203910	15890	15890	15890	15890	0
257	20240108	164600	136203910	15890	15890	15890	15890	0
258	20240108	164500	136203910	15890	15890	15890	15890	0
259	20240108	164400	136203910	15890	15890	15890	15890	0
260	20240108	164300	136203910	15890	15890	15890	15890	0
261	20240108	164200	136203910	15890	15890	15890	15890	0
262	20240108	164100	136203910	15890	15890	15890	15890	0
263	20240108	164000	136203910	15890	15890	15890	15890	0
264	20240108	163900	136203910	15890	15890	15890	15890	0
265	20240108	163800	136203910	15890	15890	15890	15890	0
266	20240108	163700	136203910	15890	15890	15890	15890	0
267	20240108	163600	136203910	15890	15890	15890	15890	0
268	20240108	163500	136203910	15890	15890	15890	15890	0
269	20240108	163400	136203910	15890	15890	15890	15890	0
270	20240108	163300	136203910	15890	15890	15890	15890	0
271	20240108	163200	136203910	15890	15890	15890	15890	0
272	20240108	163100	136203910	15890	15890	15890	15890	128
273	20240108	163000	136203910	15890	15890	15890	15890	0
274	20240108	162900	136203910	15890	15890	15890	15890	0
275	20240108	162800	136203910	15890	15890	15890	15890	0
276	20240108	162700	136203910	15890	15890	15890	15890	0
277	20240108	162600	136203910	15890	15890	15890	15890	0
278	20240108	162500	136203910	15890	15890	15890	15890	0
279	20240108	162400	136203910	15890	15890	15890	15890	0
280	20240108	162300	136203910	15890	15890	15890	15890	0
281	20240108	162200	136203910	15890	15890	15890	15890	0
282	20240108	162100	136203910	15890	15890	15890	15890	0
283	20240108	162000	136203910	15890	15890	15890	15890	0
284	20240108	161900	136203910	15890	15890	15890	15890	0
285	20240108	161800	136203910	15890	15890	15890	15890	0
286	20240108	161700	136203910	15890	15890	15890	15890	0
287	20240108	161600	136203910	15890	15890	15890	15890	0
288	20240108	161500	136203910	15890	15890	15890	15890	0
289	20240108	161400	136203910	15890	15890	15890	15890	0
290	20240108	161300	136203910	15890	15890	15890	15890	0
291	20240108	161200	136203910	15890	15890	15890	15890	0
292	20240108	161100	136203910	15890	15890	15890	15890	0
293	20240108	161000	136203910	15890	15890	15890	15890	0
294	20240108	160900	136203910	15890	15890	15890	15890	0
295	20240108	160800	136203910	15890	15890	15890	15890	0
296	20240108	160700	136203910	15890	15890	15890	15890	0
297	20240108	160600	136203910	15890	15890	15890	15890	0
298	20240108	160500	136203910	15890	15890	15890	15890	0
299	20240108	160400	136203910	15890	15890	15890	15890	0
300	20240108	160300	136203910	15890	15890	15890	15890	0
301	20240108	160200	136203910	15890	15890	15890	15890	0
302	20240108	160100	136203910	15890	15890	15890	15890	128
303	20240108	160000	136203910	15890	15890	15890	15890	0
304	20240108	155900	136203910	15890	15890	15890	15890	0
305	20240108	155800	136203910	15890	15890	15890	15890	0
306	20240108	155700	136203910	15890	15890	15890	15890	0
307	20240108	155600	136203910	15890	15890	15890	15890	0
308	20240108	155500	136203910	15890	15890	15890	15890	0
309	20240108	155400	136203910	15890	15890	15890	15890	0
310	20240108	155300	136203910	15890	15890	15890	15890	0
311	20240108	155200	136203910	15890	15890	15890	15890	0
312	20240108	155100	136203910	15890	15890	15890	15890	0
313	20240108	155000	136203910	15890	15890	15890	15890	0
314	20240108	154900	136203910	15890	15890	15890	15890	0
315	20240108	154800	136203910	15890	15890	15890	15890	0
316	20240108	154700	136203910	15890	15890	15890	15890	0
317	20240108	154600	136203910	15890	15890	15890	15890	0
318	20240108	154500	136203910	15890	15890	15890	15890	0
319	20240108	154400	136203910	15890	15890	15890	15890	0
320	20240108	154300	136203910	15890	15890	15890	15890	0
321	20240108	154200	136203910	15890	15890	15890	15890	0
322	20240108	154100	136203910	15890	15890	15890	15890	0
323	20240108	154000	136203910	15890	15890	15890	15890	0
324	20240108	153900	136203910	15890	15890	15890	15890	0
325	20240108	153800	136203910	15890	15890	15890	15890	0
326	20240108	153700	136203910	15890	15890	15890	15890	0
327	20240108	153600	136203910	15890	15890	15890	15890	0
328	20240108	153500	136203910	15890	15890	15890	15890	0
329	20240108	153400	136203910	15890	15890	15890	15890	0
330	20240108	153300	136203910	15890	15890	15890	15890	0
331	20240108	153200	136203910	15890	15890	15890	15890	0
332	20240108	153100	136203910	15890	15890	15890	15890	128
333	20240108	153000	136203910	15890	15890	15890	15890	128
334	20240108	152900	134169990	15880	15880	15880	15880	0
335	20240108	152800	134169990	15880	15880	15880	15880	0
336	20240108	152700	134169990	15880	15880	15880	15880	0
337	20240108	152600	134169990	15880	15880	15880	15880	0
338	20240108	152500	134169990	15880	15880	15880	15880	0
339	20240108	152400	134169990	15880	15880	15880	15880	0
340	20240108	152300	134169990	15880	15880	15880	15880	0
341	20240108	152200	134169990	15880	15880	15880	15880	0
342	20240108	152100	134169990	15880	15880	15880	15880	0
343	20240108	152000	134169990	15880	15880	15880	15880	0
344	20240108	151900	134169990	15880	15890	15890	15880	497
345	20240108	151800	126277530	15900	15900	15900	15900	0
346	20240108	151700	126277530	15900	15900	15900	15900	0
347	20240108	151600	126277530	15900	15900	15900	15900	0
348	20240108	151500	126277530	15900	15900	15900	15900	10
349	20240108	151400	126118530	15900	15900	15900	15900	0
350	20240108	151300	126118530	15900	15900	15900	15900	0
351	20240108	151200	126118530	15900	15900	15900	15900	0
352	20240108	151100	126118530	15900	15870	15900	15870	11
353	20240108	151000	125943660	15870	15870	15870	15870	14
354	20240108	150900	125721480	15870	15870	15870	15870	0
355	20240108	150800	125721480	15870	15870	15870	15870	0
356	20240108	150700	125721480	15870	15870	15870	15870	0
357	20240108	150600	125721480	15870	15870	15870	15870	0
358	20240108	150500	125721480	15870	15870	15870	15870	0
359	20240108	150400	125721480	15870	15870	15870	15870	0
360	20240108	150300	125721480	15870	15870	15870	15870	0
361	20240108	150200	125721480	15870	15870	15870	15870	4
362	20240108	150100	125658000	15890	15890	15890	15890	0
363	20240108	150000	125658000	15890	15890	15890	15890	1
364	20240108	145900	125642110	15890	15890	15890	15890	1
365	20240108	145800	125626220	15900	15900	15900	15900	2
366	20240108	145700	125594420	15900	15900	15900	15900	6
367	20240108	145600	125499020	15900	15900	15900	15900	2
368	20240108	145500	125467220	15900	15900	15900	15900	0
369	20240108	145400	125467220	15900	15900	15900	15900	2
370	20240108	145300	125435420	15890	15890	15890	15890	6
371	20240108	145200	125340080	15900	15900	15900	15900	1
372	20240108	145100	125324180	15900	15900	15900	15900	1
373	20240108	145000	125308280	15900	15900	15900	15900	2
374	20240108	144900	125276480	15900	15900	15900	15900	0
375	20240108	144800	125276480	15900	15900	15900	15900	2
376	20240108	144700	125244680	15900	15900	15900	15900	0
377	20240108	144600	125244680	15900	15900	15900	15900	2
378	20240108	144500	125212880	15900	15900	15900	15900	0
379	20240108	144400	125212880	15900	15900	15900	15900	1
380	20240108	144300	125196980	15900	15890	15900	15890	158
381	20240108	144200	122685600	15890	15890	15890	15890	0
382	20240108	144100	122685600	15890	15890	15890	15890	4
383	20240108	144000	122622040	15890	15890	15890	15890	0
384	20240108	143900	122622040	15890	15890	15890	15890	1
385	20240108	143800	122606150	15890	15890	15890	15890	17
386	20240108	143700	122336020	15890	15890	15890	15890	2
387	20240108	143600	122304240	15890	15890	15890	15890	0
388	20240108	143500	122304240	15890	15890	15890	15890	2
389	20240108	143400	122272460	15870	15870	15870	15870	15
390	20240108	143300	122034410	15890	15890	15890	15890	2
391	20240108	143200	122002630	15890	15890	15890	15890	1
392	20240108	143100	121986740	15890	15890	15890	15890	0
393	20240108	143000	121986740	15890	15890	15890	15890	2
394	20240108	142900	121954960	15890	15890	15890	15890	3
395	20240108	142800	121907290	15890	15890	15890	15890	3
396	20240108	142700	121859620	15890	15890	15890	15890	0
397	20240108	142600	121859620	15890	15890	15890	15890	1
398	20240108	142500	121843730	15890	15890	15890	15890	1
399	20240108	142400	121827840	15890	15890	15890	15890	2
400	20240108	142300	121796060	15870	15870	15870	15870	2
401	20240108	142200	121764320	15890	15890	15890	15890	2
402	20240108	142100	121732540	15890	15890	15890	15890	0
403	20240108	142000	121732540	15890	15890	15890	15890	2
404	20240108	141900	121700760	15880	15880	15880	15880	2
405	20240108	141800	121669000	15880	15880	15880	15880	0
406	20240108	141700	121669000	15880	15880	15880	15880	1
407	20240108	141600	121653120	15880	15880	15880	15880	222
408	20240108	141500	118127760	15880	15880	15880	15880	3
409	20240108	141400	118080120	15880	15880	15880	15880	0
410	20240108	141300	118080120	15880	15880	15880	15880	2
411	20240108	141200	118048360	15880	15880	15880	15880	1
412	20240108	141100	118032480	15880	15880	15880	15880	1
413	20240108	141000	118016600	15880	15880	15880	15880	0
414	20240108	140900	118016600	15880	15880	15880	15880	3
415	20240108	140800	117968960	15880	15880	15880	15880	0
416	20240108	140700	117968960	15880	15880	15880	15880	1
417	20240108	140600	117953080	15880	15880	15880	15880	1
418	20240108	140500	117937200	15880	15880	15880	15880	0
419	20240108	140400	117937200	15880	15880	15880	15880	2
420	20240108	140300	117905440	15880	15880	15880	15880	0
421	20240108	140200	117905440	15880	15880	15880	15880	2
422	20240108	140100	117873680	15880	15880	15880	15880	1
423	20240108	140000	117857800	15880	15880	15880	15880	5
424	20240108	135900	117778400	15860	15880	15880	15860	2
425	20240108	135800	117746660	15880	15880	15880	15880	1
426	20240108	135700	117730780	15870	15870	15870	15870	0
427	20240108	135600	117730780	15870	15870	15880	15870	13
428	20240108	135500	117524440	15870	15870	15870	15870	0
429	20240108	135400	117524440	15870	15870	15870	15870	1
430	20240108	135300	117508570	15870	15870	15870	15870	1
431	20240108	135200	117492700	15870	15850	15870	15850	2366
432	20240108	135100	79988040	15850	15850	15850	15850	2
433	20240108	135000	79956340	15850	15850	15850	15850	1
434	20240108	134900	79940490	15850	15850	15850	15850	1
435	20240108	134800	79924640	15850	15850	15850	15850	0
436	20240108	134700	79924640	15850	15850	15850	15850	1
437	20240108	134600	79908790	15850	15850	15850	15850	10
438	20240108	134500	79750290	15850	15850	15850	15850	3
439	20240108	134400	79702740	15850	15850	15850	15850	0
440	20240108	134300	79702740	15850	15850	15850	15850	3
441	20240108	134200	79655190	15850	15850	15850	15850	0
442	20240108	134100	79655190	15850	15850	15850	15850	2
443	20240108	134000	79623490	15850	15850	15850	15850	1
444	20240108	133900	79607640	15850	15850	15850	15850	0
445	20240108	133800	79607640	15850	15850	15850	15850	1
446	20240108	133700	79591790	15820	15850	15850	15820	2
447	20240108	133600	79560120	15850	15850	15850	15850	2
448	20240108	133500	79528420	15820	15820	15820	15820	18
449	20240108	133400	79243660	15850	15850	15850	15850	1
450	20240108	133300	79227810	15830	15830	15830	15830	100
451	20240108	133200	77644810	15830	15830	15830	15830	3
452	20240108	133100	77597320	15830	15830	15830	15830	0
453	20240108	133000	77597320	15830	15830	15830	15830	3
454	20240108	132900	77549830	15830	15830	15830	15830	0
455	20240108	132800	77549830	15830	15830	15830	15830	368
456	20240108	132700	71724390	15830	15830	15830	15830	1
457	20240108	132600	71708560	15830	15830	15830	15830	0
458	20240108	132500	71708560	15830	15830	15830	15830	2
459	20240108	132400	71676900	15830	15830	15830	15830	1
460	20240108	132300	71661070	15830	15830	15830	15830	1
461	20240108	132200	71645240	15820	15820	15820	15820	350
462	20240108	132100	66108240	15830	15830	15830	15820	8
463	20240108	132000	65981660	15830	15830	15830	15830	0
464	20240108	131900	65981660	15830	15830	15830	15830	2
465	20240108	131800	65950000	15830	15830	15830	15830	1
466	20240108	131700	65934170	15830	15830	15830	15830	1
467	20240108	131600	65918340	15830	15830	15830	15830	1
468	20240108	131500	65902510	15820	15830	15830	15820	22
469	20240108	131400	65554350	15830	15830	15830	15830	1
470	20240108	131300	65538520	15830	15830	15830	15830	0
471	20240108	131200	65538520	15830	15830	15830	15830	1
472	20240108	131100	65522690	15830	15830	15830	15830	1
473	20240108	131000	65506860	15830	15830	15830	15830	1
474	20240108	130900	65491030	15830	15830	15830	15830	0
475	20240108	130800	65491030	15830	15830	15830	15830	3
476	20240108	130700	65443540	15820	15820	15820	15820	5
477	20240108	130600	65364440	15820	15820	15830	15820	127
478	20240108	130500	63355290	15830	15830	15830	15830	0
479	20240108	130400	63355290	15830	15870	15870	15830	129
480	20240108	130300	61313140	15850	15820	15850	15820	1001
481	20240108	130200	45477290	15830	15830	15830	15830	1
482	20240108	130100	45461460	15830	15830	15830	15830	100
483	20240108	130000	43878460	15860	15830	15860	15830	206
484	20240108	125900	40617450	15860	15860	15860	15860	2
485	20240108	125800	40585730	15860	15860	15860	15860	1
486	20240108	125700	40569870	15830	15840	15840	15830	7
487	20240108	125600	40459040	15840	15840	15840	15840	2
488	20240108	125500	40427360	15860	15860	15860	15860	4
489	20240108	125400	40363920	15860	15860	15860	15860	0
490	20240108	125300	40363920	15860	15840	15860	15840	4
491	20240108	125200	40300540	15860	15860	15860	15860	1
492	20240108	125100	40284680	15860	15860	15860	15860	2
493	20240108	125000	40252960	15830	15830	15830	15830	0
494	20240108	124900	40252960	15830	15860	15860	15830	5
495	20240108	124800	40173780	15860	15860	15860	15860	0
496	20240108	124700	40173780	15860	15860	15860	15860	3
497	20240108	124600	40126200	15830	15830	15830	15830	4
498	20240108	124500	40062880	15860	15860	15860	15860	1
499	20240108	124400	40047020	15860	15860	15860	15860	1
500	20240108	124300	40031160	15830	15830	15830	15830	3
501	20240108	124200	39983670	15860	15860	15860	15860	6
502	20240108	124100	39888510	15860	15860	15860	15860	1
503	20240108	124000	39872650	15860	15860	15860	15860	1
504	20240108	123900	39856790	15830	15860	15860	15830	6
505	20240108	123800	39761780	15860	15860	15860	15860	2
506	20240108	123700	39730060	15830	15830	15830	15830	0
507	20240108	123600	39730060	15830	15860	15860	15830	4
508	20240108	123500	39666710	15830	15830	15830	15830	1
509	20240108	123400	39650880	15870	15870	15870	15870	3
510	20240108	123300	39603270	15840	15840	15840	15840	1
511	20240108	123200	39587430	15830	15830	15830	15830	2
512	20240108	123100	39555770	15870	15880	15880	15870	2
513	20240108	123000	39524020	15870	15870	15870	15870	3
514	20240108	122900	39476410	15870	15820	15870	15820	7
515	20240108	122800	39365510	15850	15850	15850	15850	0
516	20240108	122700	39365510	15850	15850	15850	15850	1
517	20240108	122600	39349660	15820	15840	15880	15820	4
518	20240108	122500	39286280	15860	15860	15860	15860	2
519	20240108	122400	39254560	15880	15880	15880	15880	0
520	20240108	122300	39254560	15880	15870	15880	15870	2
521	20240108	122200	39222810	15830	15840	15840	15830	4
522	20240108	122100	39159480	15870	15870	15870	15870	2
523	20240108	122000	39127740	15850	15850	15850	15850	1
524	20240108	121900	39111890	15840	15850	15850	15840	3
525	20240108	121800	39064350	15880	15850	15880	15850	3
526	20240108	121700	39016740	15880	15880	15880	15880	0
527	20240108	121600	39016740	15880	15860	15880	15850	4
528	20240108	121500	38953270	15860	15860	15860	15860	1
529	20240108	121400	38937410	15860	15880	15880	15860	2
530	20240108	121300	38905670	15880	15880	15880	15880	1
531	20240108	121200	38889790	15860	15880	15880	15860	5
532	20240108	121100	38810450	15860	15860	15860	15860	1
533	20240108	121000	38794590	15880	15880	15880	15880	2
534	20240108	120900	38762830	15850	15850	15850	15850	3
535	20240108	120800	38715280	15850	15880	15880	15850	3
536	20240108	120700	38667670	15850	15850	15850	15850	0
537	20240108	120600	38667670	15850	15850	15850	15850	1
538	20240108	120500	38651820	15880	15850	15880	15850	4
539	20240108	120400	38588360	15880	15880	15880	15880	0
540	20240108	120300	38588360	15880	15880	15880	15880	2
541	20240108	120200	38556600	15890	15880	15890	15860	11
542	20240108	120100	38381930	15890	15880	15890	15880	2
543	20240108	120000	38350160	15890	15890	15890	15890	10
544	20240108	115900	38191260	15880	15850	15880	15850	3
545	20240108	115800	38143650	15850	15850	15880	15850	5
546	20240108	115700	38064370	15880	15840	15880	15840	129
547	20240108	115600	36020940	15840	15840	15840	15840	0
548	20240108	115500	36020940	15840	15890	15890	15840	205
549	20240108	115400	32771530	15890	15880	15890	15880	2
550	20240108	115300	32739760	15870	15870	15870	15870	0
551	20240108	115200	32739760	15870	15870	15870	15850	4
552	20240108	115100	32676310	15870	15870	15870	15870	1
553	20240108	115000	32660440	15890	15890	15890	15890	2
554	20240108	114900	32628660	15890	15850	15890	15850	2
555	20240108	114800	32596920	15860	15880	15880	15860	3
556	20240108	114700	32549320	15880	15880	15880	15880	0
557	20240108	114600	32549320	15880	15880	15880	15880	3
558	20240108	114500	32501680	15860	15860	15860	15860	3
559	20240108	114400	32454100	15860	15900	15900	15860	3
560	20240108	114300	32406440	15860	15860	15860	15860	0
561	20240108	114200	32406440	15860	15900	15900	15860	3
562	20240108	114100	32358780	15860	15900	15900	15860	3
563	20240108	114000	32311160	15870	15870	15870	15870	1
564	20240108	113900	32295290	15890	15850	15890	15850	2
565	20240108	113800	32263550	15850	15850	15850	15850	2
566	20240108	113700	32231850	15890	15890	15890	15890	2
567	20240108	113600	32200070	15890	15880	15890	15860	51
568	20240108	113500	31391060	15880	15880	15890	15880	4
569	20240108	113400	31327530	15880	15880	15880	15880	0
570	20240108	113300	31327530	15880	15860	15890	15850	37
571	20240108	113200	30740860	15860	15860	15860	15860	1
572	20240108	113100	30725000	15860	15860	15860	15860	7
573	20240108	113000	30613980	15850	15850	15860	15850	126
574	20240108	112900	28615940	15850	15850	15850	15850	2
575	20240108	112800	28584240	15820	15850	15850	15820	4
576	20240108	112700	28520930	15850	15850	15850	15850	63
577	20240108	112600	27522380	15850	15850	15850	15850	1
578	20240108	112500	27506530	15820	15820	15820	15820	1
579	20240108	112400	27490710	15820	15820	15850	15820	493
580	20240108	112300	19691420	15850	15820	15850	15820	2
581	20240108	112200	19659750	15820	15820	15820	15820	1
582	20240108	112100	19643930	15820	15820	15820	15820	2
583	20240108	112000	19612290	15860	15860	15860	15860	2
584	20240108	111900	19580570	15830	15830	15830	15830	81
585	20240108	111800	18298340	15820	15850	15850	15820	4
586	20240108	111700	18234970	15820	15820	15820	15820	1
587	20240108	111600	18219150	15820	15820	15820	15820	21
588	20240108	111500	17886930	15850	15820	15850	15820	3
589	20240108	111400	17839430	15830	15830	15830	15830	1
590	20240108	111300	17823600	15830	15830	15830	15830	1
591	20240108	111200	17807770	15840	15820	15840	15820	2
592	20240108	111100	17776110	15820	15820	15820	15820	2
593	20240108	111000	17744470	15830	15830	15830	15830	0
594	20240108	110900	17744470	15830	15830	15830	15830	0
595	20240108	110800	17744470	15830	15830	15830	15830	3
596	20240108	110700	17696980	15840	15840	15840	15840	0
597	20240108	110600	17696980	15840	15830	15840	15820	224
598	20240108	110500	14151060	15820	15820	15820	15820	1
599	20240108	110400	14135240	15820	15820	15820	15820	2
600	20240108	110300	14103600	15830	15830	15830	15830	1
601	20240108	110200	14087770	15830	15830	15830	15830	0
602	20240108	110100	14087770	15830	15830	15830	15830	3
603	20240108	110000	14040280	15830	15830	15830	15830	0
604	20240108	105900	14040280	15830	15830	15830	15830	0
605	20240108	105800	14040280	15830	15830	15830	15830	1
606	20240108	105700	14024450	15830	15830	15830	15830	3
607	20240108	105600	13976960	15830	15830	15830	15830	1
608	20240108	105500	13961130	15830	15830	15830	15830	1
609	20240108	105400	13945300	15830	15830	15830	15830	2
610	20240108	105300	13913640	15830	15830	15830	15830	0
611	20240108	105200	13913640	15830	15830	15830	15830	1
612	20240108	105100	13897810	15830	15830	15830	15830	3
613	20240108	105000	13850320	15820	15820	15820	15820	0
614	20240108	104900	13850320	15820	15820	15820	15820	0
615	20240108	104800	13850320	15820	15820	15820	15820	1
616	20240108	104700	13834500	15820	15820	15820	15820	8
617	20240108	104600	13707940	15820	15830	15830	15820	16
618	20240108	104500	13454750	15820	15820	15820	15820	2
619	20240108	104400	13423110	15820	15820	15820	15820	2
620	20240108	104300	13391470	15840	15840	15840	15840	2
621	20240108	104200	13359790	15820	15820	15820	15820	60
622	20240108	104100	12410590	15820	15820	15820	15820	1
623	20240108	104000	12394770	15820	15820	15820	15820	2
624	20240108	103900	12363130	15820	15820	15820	15820	0
625	20240108	103800	12363130	15820	15820	15820	15820	2
626	20240108	103700	12331490	15820	15820	15820	15820	2
627	20240108	103600	12299850	15820	15820	15820	15820	1
628	20240108	103500	12284030	15820	15820	15820	15820	32
629	20240108	103400	11777790	15820	15820	15820	15820	2
630	20240108	103300	11746150	15820	15820	15820	15820	0
631	20240108	103200	11746150	15820	15820	15820	15820	0
632	20240108	103100	11746150	15820	15820	15820	15820	1
633	20240108	103000	11730330	15820	15820	15820	15820	2
634	20240108	102900	11698690	15820	15820	15820	15820	0
635	20240108	102800	11698690	15820	15820	15820	15820	2
636	20240108	102700	11667050	15820	15820	15820	15820	2
637	20240108	102600	11635410	15820	15820	15820	15820	0
638	20240108	102500	11635410	15820	15820	15820	15820	1
639	20240108	102400	11619590	15820	15820	15820	15820	1
640	20240108	102300	11603770	15820	15820	15820	15820	2
641	20240108	102200	11572130	15820	15820	15820	15820	0
642	20240108	102100	11572130	15820	15820	15820	15820	1
643	20240108	102000	11556310	15820	15820	15820	15820	2
644	20240108	101900	11524670	15820	15820	15820	15820	0
645	20240108	101800	11524670	15820	15820	15820	15820	1
646	20240108	101700	11508850	15820	15820	15820	15820	31
647	20240108	101600	11018430	15820	15820	15820	15820	0
648	20240108	101500	11018430	15820	15820	15820	15820	0
649	20240108	101400	11018430	15820	15830	15830	15820	3
650	20240108	101300	10970950	15820	15820	15820	15820	1
651	20240108	101200	10955130	15820	15820	15820	15820	1
652	20240108	101100	10939310	15820	15820	15820	15820	1
653	20240108	101000	10923490	15820	15820	15820	15820	2
654	20240108	100900	10891850	15830	15830	15830	15830	1
655	20240108	100800	10876020	15830	15830	15830	15830	0
656	20240108	100700	10876020	15830	15830	15830	15830	0
657	20240108	100600	10876020	15830	15830	15830	15830	0
658	20240108	100500	10876020	15830	15830	15830	15830	0
659	20240108	100400	10876020	15830	15830	15830	15830	1
660	20240108	100300	10860190	15830	15830	15830	15830	30
661	20240108	100200	10385290	15830	15820	15830	15810	149
662	20240108	100100	8029530	15830	15830	15830	15830	1
663	20240108	100000	8013700	15830	15830	15830	15830	1
664	20240108	095900	7997870	15820	15830	15830	15820	6
665	20240108	095800	7902940	15860	15860	15860	15860	0
666	20240108	095700	7902940	15860	15860	15860	15860	0
667	20240108	095600	7902940	15860	15860	15860	15860	0
668	20240108	095500	7902940	15860	15860	15860	15860	10
669	20240108	095400	7744340	15820	15820	15820	15820	0
670	20240108	095300	7744340	15820	15820	15820	15820	0
671	20240108	095200	7744340	15820	15820	15820	15820	28
672	20240108	095100	7301380	15860	15860	15860	15860	0
673	20240108	095000	7301380	15860	15860	15860	15860	0
674	20240108	094900	7301380	15860	15860	15860	15860	0
675	20240108	094800	7301380	15860	15860	15860	15860	0
676	20240108	094700	7301380	15860	15860	15860	15860	0
677	20240108	094600	7301380	15860	15860	15860	15860	0
678	20240108	094500	7301380	15860	15860	15860	15860	0
679	20240108	094400	7301380	15860	15860	15860	15860	0
680	20240108	094300	7301380	15860	15860	15860	15860	0
681	20240108	094200	7301380	15860	15860	15860	15860	0
682	20240108	094100	7301380	15860	15860	15860	15860	0
683	20240108	094000	7301380	15860	15860	15860	15860	2
684	20240108	093900	7269660	15810	15810	15810	15810	10
685	20240108	093800	7111560	15810	15810	15810	15810	0
686	20240108	093700	7111560	15810	15810	15810	15810	0
687	20240108	093600	7111560	15810	15810	15810	15810	1
688	20240108	093500	7095750	15810	15810	15810	15810	2
689	20240108	093400	7064130	15800	15830	15830	15800	263
690	20240108	093300	2907310	15870	15870	15870	15870	0
691	20240108	093200	2907310	15870	15870	15870	15870	0
692	20240108	093100	2907310	15870	15870	15870	15870	0
693	20240108	093000	2907310	15870	15870	15870	15870	0
694	20240108	092900	2907310	15870	15870	15870	15870	0
695	20240108	092800	2907310	15870	15870	15870	15870	0
696	20240108	092700	2907310	15870	15870	15870	15870	0
697	20240108	092600	2907310	15870	15870	15870	15870	13
698	20240108	092500	2701000	15810	15810	15810	15810	0
699	20240108	092400	2701000	15810	15810	15810	15810	0
700	20240108	092300	2701000	15810	15810	15810	15810	0
701	20240108	092200	2701000	15810	15810	15810	15810	0
702	20240108	092100	2701000	15810	15810	15810	15810	0
703	20240108	092000	2701000	15810	15810	15810	15810	0
704	20240108	091900	2701000	15810	15810	15810	15810	0
705	20240108	091800	2701000	15810	15810	15810	15810	0
706	20240108	091700	2701000	15810	15810	15810	15810	0
707	20240108	091600	2701000	15810	15810	15810	15810	0
708	20240108	091500	2701000	15810	15810	15810	15810	0
709	20240108	091400	2701000	15810	15810	15810	15810	0
710	20240108	091300	2701000	15810	15810	15810	15810	0
711	20240108	091200	2701000	15810	15810	15810	15810	0
712	20240108	091100	2701000	15810	15810	15810	15810	1
713	20240108	091000	2685190	15870	15870	15870	15870	0
714	20240108	090900	2685190	15870	15870	15870	15870	0
715	20240108	090800	2685190	15870	15870	15870	15870	2
716	20240108	090700	2653450	15870	15870	15870	15870	0
717	20240108	090600	2653450	15870	15850	15870	15850	6
718	20240108	090500	2558250	15860	15860	15860	15860	1
719	20240108	090400	2542390	15880	15880	15880	15880	1
720	20240108	090300	2526510	15890	15890	15890	15890	0
721	20240108	090200	2526510	15890	15890	15890	15890	2
722	20240108	090100	2494730	15890	15890	15890	15890	0
723	20240108	090000	2494730	15890	15890	15890	15890	157