KissMeData/273640/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	210100	420819040	15850	15850	15850	15850	105
3	20240110	210000	420819040	15850	15850	15850	15850	0
4	20240110	205900	420819040	15850	15850	15850	15850	0
5	20240110	205800	420819040	15850	15850	15850	15850	0
6	20240110	205700	420819040	15850	15850	15850	15850	0
7	20240110	205600	420819040	15850	15850	15850	15850	0
8	20240110	205500	420819040	15850	15850	15850	15850	0
9	20240110	205400	420819040	15850	15850	15850	15850	0
10	20240110	205300	420819040	15850	15850	15850	15850	0
11	20240110	205200	420819040	15850	15850	15850	15850	0
12	20240110	205100	420819040	15850	15850	15850	15850	0
13	20240110	205000	420819040	15850	15850	15850	15850	0
14	20240110	204900	420819040	15850	15850	15850	15850	0
15	20240110	204800	420819040	15850	15850	15850	15850	0
16	20240110	204700	420819040	15850	15850	15850	15850	0
17	20240110	204600	420819040	15850	15850	15850	15850	0
18	20240110	204500	420819040	15850	15850	15850	15850	0
19	20240110	204400	420819040	15850	15850	15850	15850	0
20	20240110	204300	420819040	15850	15850	15850	15850	0
21	20240110	204200	420819040	15850	15850	15850	15850	0
22	20240110	204100	420819040	15850	15850	15850	15850	0
23	20240110	204000	420819040	15850	15850	15850	15850	0
24	20240110	203900	420819040	15850	15850	15850	15850	0
25	20240110	203800	420819040	15850	15850	15850	15850	0
26	20240110	203700	420819040	15850	15850	15850	15850	0
27	20240110	203600	420819040	15850	15850	15850	15850	0
28	20240110	203500	420819040	15850	15850	15850	15850	0
29	20240110	203400	420819040	15850	15850	15850	15850	0
30	20240110	203300	420819040	15850	15850	15850	15850	0
31	20240110	203200	420819040	15850	15850	15850	15850	0
32	20240110	203100	420819040	15850	15850	15850	15850	105
33	20240110	203000	420819040	15850	15850	15850	15850	0
34	20240110	202900	420819040	15850	15850	15850	15850	0
35	20240110	202800	420819040	15850	15850	15850	15850	0
36	20240110	202700	420819040	15850	15850	15850	15850	0
37	20240110	202600	420819040	15850	15850	15850	15850	0
38	20240110	202500	420819040	15850	15850	15850	15850	0
39	20240110	202400	420819040	15850	15850	15850	15850	0
40	20240110	202300	420819040	15850	15850	15850	15850	0
41	20240110	202200	420819040	15850	15850	15850	15850	0
42	20240110	202100	420819040	15850	15850	15850	15850	0
43	20240110	202000	420819040	15850	15850	15850	15850	0
44	20240110	201900	420819040	15850	15850	15850	15850	0
45	20240110	201800	420819040	15850	15850	15850	15850	0
46	20240110	201700	420819040	15850	15850	15850	15850	0
47	20240110	201600	420819040	15850	15850	15850	15850	0
48	20240110	201500	420819040	15850	15850	15850	15850	0
49	20240110	201400	420819040	15850	15850	15850	15850	0
50	20240110	201300	420819040	15850	15850	15850	15850	0
51	20240110	201200	420819040	15850	15850	15850	15850	0
52	20240110	201100	420819040	15850	15850	15850	15850	0
53	20240110	201000	420819040	15850	15850	15850	15850	0
54	20240110	200900	420819040	15850	15850	15850	15850	0
55	20240110	200800	420819040	15850	15850	15850	15850	0
56	20240110	200700	420819040	15850	15850	15850	15850	0
57	20240110	200600	420819040	15850	15850	15850	15850	0
58	20240110	200500	420819040	15850	15850	15850	15850	0
59	20240110	200400	420819040	15850	15850	15850	15850	0
60	20240110	200300	420819040	15850	15850	15850	15850	0
61	20240110	200200	420819040	15850	15850	15850	15850	0
62	20240110	200100	420819040	15850	15850	15850	15850	105
63	20240110	200000	420819040	15850	15850	15850	15850	0
64	20240110	195900	420819040	15850	15850	15850	15850	0
65	20240110	195800	420819040	15850	15850	15850	15850	0
66	20240110	195700	420819040	15850	15850	15850	15850	0
67	20240110	195600	420819040	15850	15850	15850	15850	0
68	20240110	195500	420819040	15850	15850	15850	15850	0
69	20240110	195400	420819040	15850	15850	15850	15850	0
70	20240110	195300	420819040	15850	15850	15850	15850	0
71	20240110	195200	420819040	15850	15850	15850	15850	0
72	20240110	195100	420819040	15850	15850	15850	15850	0
73	20240110	195000	420819040	15850	15850	15850	15850	0
74	20240110	194900	420819040	15850	15850	15850	15850	0
75	20240110	194800	420819040	15850	15850	15850	15850	0
76	20240110	194700	420819040	15850	15850	15850	15850	0
77	20240110	194600	420819040	15850	15850	15850	15850	0
78	20240110	194500	420819040	15850	15850	15850	15850	0
79	20240110	194400	420819040	15850	15850	15850	15850	0
80	20240110	194300	420819040	15850	15850	15850	15850	0
81	20240110	194200	420819040	15850	15850	15850	15850	0
82	20240110	194100	420819040	15850	15850	15850	15850	0
83	20240110	194000	420819040	15850	15850	15850	15850	0
84	20240110	193900	420819040	15850	15850	15850	15850	0
85	20240110	193800	420819040	15850	15850	15850	15850	0
86	20240110	193700	420819040	15850	15850	15850	15850	0
87	20240110	193600	420819040	15850	15850	15850	15850	0
88	20240110	193500	420819040	15850	15850	15850	15850	0
89	20240110	193400	420819040	15850	15850	15850	15850	0
90	20240110	193300	420819040	15850	15850	15850	15850	0
91	20240110	193200	420819040	15850	15850	15850	15850	0
92	20240110	193100	420819040	15850	15850	15850	15850	105
93	20240110	193000	420819040	15850	15850	15850	15850	0
94	20240110	192900	420819040	15850	15850	15850	15850	0
95	20240110	192800	420819040	15850	15850	15850	15850	0
96	20240110	192700	420819040	15850	15850	15850	15850	0
97	20240110	192600	420819040	15850	15850	15850	15850	0
98	20240110	192500	420819040	15850	15850	15850	15850	0
99	20240110	192400	420819040	15850	15850	15850	15850	0
100	20240110	192300	420819040	15850	15850	15850	15850	0
101	20240110	192200	420819040	15850	15850	15850	15850	0
102	20240110	192100	420819040	15850	15850	15850	15850	0
103	20240110	192000	420819040	15850	15850	15850	15850	0
104	20240110	191900	420819040	15850	15850	15850	15850	0
105	20240110	191800	420819040	15850	15850	15850	15850	0
106	20240110	191700	420819040	15850	15850	15850	15850	0
107	20240110	191600	420819040	15850	15850	15850	15850	0
108	20240110	191500	420819040	15850	15850	15850	15850	0
109	20240110	191400	420819040	15850	15850	15850	15850	0
110	20240110	191300	420819040	15850	15850	15850	15850	0
111	20240110	191200	420819040	15850	15850	15850	15850	0
112	20240110	191100	420819040	15850	15850	15850	15850	0
113	20240110	191000	420819040	15850	15850	15850	15850	0
114	20240110	190900	420819040	15850	15850	15850	15850	0
115	20240110	190800	420819040	15850	15850	15850	15850	0
116	20240110	190700	420819040	15850	15850	15850	15850	0
117	20240110	190600	420819040	15850	15850	15850	15850	0
118	20240110	190500	420819040	15850	15850	15850	15850	0
119	20240110	190400	420819040	15850	15850	15850	15850	0
120	20240110	190300	420819040	15850	15850	15850	15850	0
121	20240110	190200	420819040	15850	15850	15850	15850	0
122	20240110	190100	420819040	15850	15850	15850	15850	105
123	20240110	190000	420819040	15850	15850	15850	15850	0
124	20240110	185900	420819040	15850	15850	15850	15850	0
125	20240110	185800	420819040	15850	15850	15850	15850	0
126	20240110	185700	420819040	15850	15850	15850	15850	0
127	20240110	185600	420819040	15850	15850	15850	15850	0
128	20240110	185500	420819040	15850	15850	15850	15850	0
129	20240110	185400	420819040	15850	15850	15850	15850	0
130	20240110	185300	420819040	15850	15850	15850	15850	0
131	20240110	185200	420819040	15850	15850	15850	15850	0
132	20240110	185100	420819040	15850	15850	15850	15850	0
133	20240110	185000	420819040	15850	15850	15850	15850	0
134	20240110	184900	420819040	15850	15850	15850	15850	0
135	20240110	184800	420819040	15850	15850	15850	15850	0
136	20240110	184700	420819040	15850	15850	15850	15850	0
137	20240110	184600	420819040	15850	15850	15850	15850	0
138	20240110	184500	420819040	15850	15850	15850	15850	0
139	20240110	184400	420819040	15850	15850	15850	15850	0
140	20240110	184300	420819040	15850	15850	15850	15850	0
141	20240110	184200	420819040	15850	15850	15850	15850	0
142	20240110	184100	420819040	15850	15850	15850	15850	0
143	20240110	184000	420819040	15850	15850	15850	15850	0
144	20240110	183900	420819040	15850	15850	15850	15850	0
145	20240110	183800	420819040	15850	15850	15850	15850	0
146	20240110	183700	420819040	15850	15850	15850	15850	0
147	20240110	183600	420819040	15850	15850	15850	15850	0
148	20240110	183500	420819040	15850	15850	15850	15850	0
149	20240110	183400	420819040	15850	15850	15850	15850	0
150	20240110	183300	420819040	15850	15850	15850	15850	0
151	20240110	183200	420819040	15850	15850	15850	15850	0
152	20240110	183100	420819040	15850	15850	15850	15850	105
153	20240110	183000	420819040	15850	15850	15850	15850	0
154	20240110	182900	420819040	15850	15850	15850	15850	0
155	20240110	182800	420819040	15850	15850	15850	15850	0
156	20240110	182700	420819040	15850	15850	15850	15850	0
157	20240110	182600	420819040	15850	15850	15850	15850	0
158	20240110	182500	420819040	15850	15850	15850	15850	0
159	20240110	182400	420819040	15850	15850	15850	15850	0
160	20240110	182300	420819040	15850	15850	15850	15850	0
161	20240110	182200	420819040	15850	15850	15850	15850	0
162	20240110	182100	420819040	15850	15850	15850	15850	0
163	20240110	182000	420819040	15850	15850	15850	15850	0
164	20240110	181900	420819040	15850	15850	15850	15850	0
165	20240110	181800	420819040	15850	15850	15850	15850	0
166	20240110	181700	420819040	15850	15850	15850	15850	0
167	20240110	181600	420819040	15850	15850	15850	15850	0
168	20240110	181500	420819040	15850	15850	15850	15850	0
169	20240110	181400	420819040	15850	15850	15850	15850	0
170	20240110	181300	420819040	15850	15850	15850	15850	0
171	20240110	181200	420819040	15850	15850	15850	15850	0
172	20240110	181100	420819040	15850	15850	15850	15850	0
173	20240110	181000	420819040	15850	15850	15850	15850	0
174	20240110	180900	420819040	15850	15850	15850	15850	0
175	20240110	180800	420819040	15850	15850	15850	15850	0
176	20240110	180700	420819040	15850	15850	15850	15850	0
177	20240110	180600	420819040	15850	15850	15850	15850	0
178	20240110	180500	420819040	15850	15850	15850	15850	0
179	20240110	180400	420819040	15850	15850	15850	15850	0
180	20240110	180300	420819040	15850	15850	15850	15850	0
181	20240110	180200	420819040	15850	15850	15850	15850	0
182	20240110	180100	420819040	15850	15850	15850	15850	105
183	20240110	180000	420819040	15850	15850	15850	15850	0
184	20240110	175900	420819040	15850	15850	15850	15850	0
185	20240110	175800	420819040	15850	15850	15850	15850	0
186	20240110	175700	420819040	15850	15850	15850	15850	0
187	20240110	175600	420819040	15850	15850	15850	15850	0
188	20240110	175500	420819040	15850	15850	15850	15850	0
189	20240110	175400	420819040	15850	15850	15850	15850	0
190	20240110	175300	420819040	15850	15850	15850	15850	0
191	20240110	175200	420819040	15850	15850	15850	15850	0
192	20240110	175100	420819040	15850	15850	15850	15850	0
193	20240110	175000	420819040	15850	15850	15850	15850	0
194	20240110	174900	420819040	15850	15850	15850	15850	0
195	20240110	174800	420819040	15850	15850	15850	15850	0
196	20240110	174700	420819040	15850	15850	15850	15850	0
197	20240110	174600	420819040	15850	15850	15850	15850	0
198	20240110	174500	420819040	15850	15850	15850	15850	0
199	20240110	174400	420819040	15850	15850	15850	15850	0
200	20240110	174300	420819040	15850	15850	15850	15850	0
201	20240110	174200	420819040	15850	15850	15850	15850	0
202	20240110	174100	420819040	15850	15850	15850	15850	0
203	20240110	174000	420819040	15850	15850	15850	15850	0
204	20240110	173900	420819040	15850	15850	15850	15850	0
205	20240110	173800	420819040	15850	15850	15850	15850	0
206	20240110	173700	420819040	15850	15850	15850	15850	0
207	20240110	173600	420819040	15850	15850	15850	15850	0
208	20240110	173500	420819040	15850	15850	15850	15850	0
209	20240110	173400	420819040	15850	15850	15850	15850	0
210	20240110	173300	420819040	15850	15850	15850	15850	0
211	20240110	173200	420819040	15850	15850	15850	15850	0
212	20240110	173100	420819040	15850	15850	15850	15850	105
213	20240110	173000	420819040	15850	15850	15850	15850	0
214	20240110	172900	420819040	15850	15850	15850	15850	0
215	20240110	172800	420819040	15850	15850	15850	15850	0
216	20240110	172700	420819040	15850	15850	15850	15850	0
217	20240110	172600	420819040	15850	15850	15850	15850	0
218	20240110	172500	420819040	15850	15850	15850	15850	0
219	20240110	172400	420819040	15850	15850	15850	15850	0
220	20240110	172300	420819040	15850	15850	15850	15850	0
221	20240110	172200	420819040	15850	15850	15850	15850	0
222	20240110	172100	420819040	15850	15850	15850	15850	0
223	20240110	172000	420819040	15850	15850	15850	15850	0
224	20240110	171900	420819040	15850	15850	15850	15850	0
225	20240110	171800	420819040	15850	15850	15850	15850	0
226	20240110	171700	420819040	15850	15850	15850	15850	0
227	20240110	171600	420819040	15850	15850	15850	15850	0
228	20240110	171500	420819040	15850	15850	15850	15850	0
229	20240110	171400	420819040	15850	15850	15850	15850	0
230	20240110	171300	420819040	15850	15850	15850	15850	0
231	20240110	171200	420819040	15850	15850	15850	15850	0
232	20240110	171100	420819040	15850	15850	15850	15850	0
233	20240110	171000	420819040	15850	15850	15850	15850	0
234	20240110	170900	420819040	15850	15850	15850	15850	0
235	20240110	170800	420819040	15850	15850	15850	15850	0
236	20240110	170700	420819040	15850	15850	15850	15850	0
237	20240110	170600	420819040	15850	15850	15850	15850	0
238	20240110	170500	420819040	15850	15850	15850	15850	0
239	20240110	170400	420819040	15850	15850	15850	15850	0
240	20240110	170300	420819040	15850	15850	15850	15850	0
241	20240110	170200	420819040	15850	15850	15850	15850	0
242	20240110	170100	420819040	15850	15850	15850	15850	105
243	20240110	170000	420819040	15850	15850	15850	15850	0
244	20240110	165900	420819040	15850	15850	15850	15850	0
245	20240110	165800	420819040	15850	15850	15850	15850	0
246	20240110	165700	420819040	15850	15850	15850	15850	0
247	20240110	165600	420819040	15850	15850	15850	15850	0
248	20240110	165500	420819040	15850	15850	15850	15850	0
249	20240110	165400	420819040	15850	15850	15850	15850	0
250	20240110	165300	420819040	15850	15850	15850	15850	0
251	20240110	165200	420819040	15850	15850	15850	15850	0
252	20240110	165100	420819040	15850	15850	15850	15850	0
253	20240110	165000	420819040	15850	15850	15850	15850	0
254	20240110	164900	420819040	15850	15850	15850	15850	0
255	20240110	164800	420819040	15850	15850	15850	15850	0
256	20240110	164700	420819040	15850	15850	15850	15850	0
257	20240110	164600	420819040	15850	15850	15850	15850	0
258	20240110	164500	420819040	15850	15850	15850	15850	0
259	20240110	164400	420819040	15850	15850	15850	15850	0
260	20240110	164300	420819040	15850	15850	15850	15850	0
261	20240110	164200	420819040	15850	15850	15850	15850	0
262	20240110	164100	420819040	15850	15850	15850	15850	0
263	20240110	164000	420819040	15850	15850	15850	15850	0
264	20240110	163900	420819040	15850	15850	15850	15850	0
265	20240110	163800	420819040	15850	15850	15850	15850	0
266	20240110	163700	420819040	15850	15850	15850	15850	0
267	20240110	163600	420819040	15850	15850	15850	15850	0
268	20240110	163500	420819040	15850	15850	15850	15850	0
269	20240110	163400	420819040	15850	15850	15850	15850	0
270	20240110	163300	420819040	15850	15850	15850	15850	0
271	20240110	163200	420819040	15850	15850	15850	15850	0
272	20240110	163100	420819040	15850	15850	15850	15850	105
273	20240110	163000	420819040	15850	15850	15850	15850	0
274	20240110	162900	420819040	15850	15850	15850	15850	0
275	20240110	162800	420819040	15850	15850	15850	15850	0
276	20240110	162700	420819040	15850	15850	15850	15850	0
277	20240110	162600	420819040	15850	15850	15850	15850	0
278	20240110	162500	420819040	15850	15850	15850	15850	0
279	20240110	162400	420819040	15850	15850	15850	15850	0
280	20240110	162300	420819040	15850	15850	15850	15850	0
281	20240110	162200	420819040	15850	15850	15850	15850	0
282	20240110	162100	420819040	15850	15850	15850	15850	0
283	20240110	162000	420819040	15850	15850	15850	15850	0
284	20240110	161900	420819040	15850	15850	15850	15850	0
285	20240110	161800	420819040	15850	15850	15850	15850	0
286	20240110	161700	420819040	15850	15850	15850	15850	0
287	20240110	161600	420819040	15850	15850	15850	15850	0
288	20240110	161500	420819040	15850	15850	15850	15850	0
289	20240110	161400	420819040	15850	15850	15850	15850	0
290	20240110	161300	420819040	15850	15850	15850	15850	0
291	20240110	161200	420819040	15850	15850	15850	15850	0
292	20240110	161100	420819040	15850	15850	15850	15850	0
293	20240110	161000	420819040	15850	15850	15850	15850	0
294	20240110	160900	420819040	15850	15850	15850	15850	0
295	20240110	160800	420819040	15850	15850	15850	15850	0
296	20240110	160700	420819040	15850	15850	15850	15850	0
297	20240110	160600	420819040	15850	15850	15850	15850	0
298	20240110	160500	420819040	15850	15850	15850	15850	0
299	20240110	160400	420819040	15850	15850	15850	15850	0
300	20240110	160300	420819040	15850	15850	15850	15850	0
301	20240110	160200	420819040	15850	15850	15850	15850	0
302	20240110	160100	420819040	15850	15850	15850	15850	105
303	20240110	160000	420819040	15850	15850	15850	15850	0
304	20240110	155900	420819040	15850	15850	15850	15850	0
305	20240110	155800	420819040	15850	15850	15850	15850	0
306	20240110	155700	420819040	15850	15850	15850	15850	0
307	20240110	155600	420819040	15850	15850	15850	15850	0
308	20240110	155500	420819040	15850	15850	15850	15850	0
309	20240110	155400	420819040	15850	15850	15850	15850	0
310	20240110	155300	420819040	15850	15850	15850	15850	0
311	20240110	155200	420819040	15850	15850	15850	15850	0
312	20240110	155100	420819040	15850	15850	15850	15850	0
313	20240110	155000	420819040	15850	15850	15850	15850	0
314	20240110	154900	420819040	15850	15850	15850	15850	0
315	20240110	154800	420819040	15850	15850	15850	15850	0
316	20240110	154700	420819040	15850	15850	15850	15850	0
317	20240110	154600	420819040	15850	15850	15850	15850	0
318	20240110	154500	420819040	15850	15850	15850	15850	0
319	20240110	154400	420819040	15850	15850	15850	15850	0
320	20240110	154300	420819040	15850	15850	15850	15850	0
321	20240110	154200	420819040	15850	15850	15850	15850	0
322	20240110	154100	420819040	15850	15850	15850	15850	0
323	20240110	154000	420819040	15850	15850	15850	15850	0
324	20240110	153900	420819040	15850	15850	15850	15850	0
325	20240110	153800	420819040	15850	15850	15850	15850	0
326	20240110	153700	420819040	15850	15850	15850	15850	0
327	20240110	153600	420819040	15850	15850	15850	15850	0
328	20240110	153500	420819040	15850	15850	15850	15850	0
329	20240110	153400	420819040	15850	15850	15850	15850	0
330	20240110	153300	420819040	15850	15850	15850	15850	0
331	20240110	153200	420819040	15850	15850	15850	15850	0
332	20240110	153100	420819040	15850	15850	15850	15850	105
333	20240110	153000	420819040	15850	15850	15850	15850	105
334	20240110	152900	419154790	15840	15840	15840	15840	0
335	20240110	152800	419154790	15840	15840	15840	15840	0
336	20240110	152700	419154790	15840	15840	15840	15840	0
337	20240110	152600	419154790	15840	15840	15840	15840	0
338	20240110	152500	419154790	15840	15840	15840	15840	0
339	20240110	152400	419154790	15840	15840	15840	15840	0
340	20240110	152300	419154790	15840	15840	15840	15840	0
341	20240110	152200	419154790	15840	15840	15840	15840	0
342	20240110	152100	419154790	15840	15840	15840	15840	0
343	20240110	152000	419154790	15840	15840	15840	15840	0
344	20240110	151900	419154790	15840	15870	15870	15840	118
345	20240110	151800	417282640	15840	15840	15840	15840	1
346	20240110	151700	417266800	15860	15860	15860	15860	0
347	20240110	151600	417266800	15860	15860	15860	15860	252
348	20240110	151500	413270080	15870	15870	15870	15870	0
349	20240110	151400	413270080	15870	15870	15870	15870	0
350	20240110	151300	413270080	15870	15870	15870	15870	0
351	20240110	151200	413270080	15870	15870	15870	15870	0
352	20240110	151100	413270080	15870	15870	15870	15870	87
353	20240110	151000	411889390	15870	15870	15870	15870	1
354	20240110	150900	411873520	15840	15840	15840	15840	0
355	20240110	150800	411873520	15840	15840	15870	15840	23
356	20240110	150700	411509170	15840	15850	15850	15840	83
357	20240110	150600	410194170	15850	15850	15850	15850	10
358	20240110	150500	410035670	15850	15850	15850	15850	2
359	20240110	150400	410003970	15850	15850	15850	15850	2
360	20240110	150300	409972270	15860	15860	15860	15860	40
361	20240110	150200	409337870	15860	15860	15860	15860	2
362	20240110	150100	409306150	15860	15850	15860	15850	63
363	20240110	150000	408307480	15860	15870	15870	15860	270
364	20240110	145900	404022750	15870	15870	15870	15870	0
365	20240110	145800	404022750	15870	15870	15870	15870	10
366	20240110	145700	403864050	15870	15870	15870	15870	2
367	20240110	145600	403832310	15890	15890	15890	15890	0
368	20240110	145500	403832310	15890	15870	15890	15870	89
369	20240110	145400	402419320	15870	15870	15870	15870	0
370	20240110	145300	402419320	15870	15870	15870	15870	2
371	20240110	145200	402387580	15880	15880	15880	15880	75
372	20240110	145100	401196580	15870	15880	15880	15870	205
373	20240110	145000	397942690	15890	15890	15890	15890	31
374	20240110	144900	397450100	15890	15890	15890	15890	63
375	20240110	144800	396449030	15880	15880	15880	15880	3
376	20240110	144700	396401390	15880	15880	15880	15880	8
377	20240110	144600	396274350	15870	15870	15870	15870	2
378	20240110	144500	396242610	15870	15870	15870	15870	0
379	20240110	144400	396242610	15870	15880	15880	15870	79
380	20240110	144300	394988190	15870	15870	15870	15870	94
381	20240110	144200	393496410	15870	15870	15870	15870	2
382	20240110	144100	393464670	15870	15870	15870	15860	93
383	20240110	144000	391989520	15870	15880	15880	15870	256
384	20240110	143900	387925060	15880	15890	15890	15880	78
385	20240110	143800	386685660	15890	15890	15890	15890	0
386	20240110	143700	386685660	15890	15900	15900	15890	178
387	20240110	143600	383857220	15890	15900	15900	15890	82
388	20240110	143500	382553500	15890	15890	15890	15890	2
389	20240110	143400	382521720	15900	15900	15900	15900	50
390	20240110	143300	381726720	15890	15910	15910	15890	68
391	20240110	143200	380644890	15890	15890	15890	15890	2
392	20240110	143100	380613110	15890	15890	15890	15890	0
393	20240110	143000	380613110	15890	15900	15900	15890	130
394	20240110	142900	378547310	15900	15900	15900	15900	59
395	20240110	142800	377609210	15900	15890	15900	15890	10
396	20240110	142700	377450290	15890	15890	15890	15890	0
397	20240110	142600	377450290	15890	15890	15890	15890	2
398	20240110	142500	377418510	15880	15890	15890	15880	66
399	20240110	142400	376369850	15890	15890	15890	15890	2
400	20240110	142300	376338070	15890	15910	15910	15890	580
401	20240110	142200	367115910	15920	15910	15920	15910	89
402	20240110	142100	365699110	15910	15910	15910	15910	2
403	20240110	142000	365667290	15920	15910	15920	15910	72
404	20240110	141900	364521130	15910	15910	15910	15910	2
405	20240110	141800	364489310	15910	15910	15910	15910	0
406	20240110	141700	364489310	15910	15910	15970	15910	96
407	20240110	141600	362960990	15910	15910	15910	15910	2
408	20240110	141500	362929170	15910	15910	15910	15910	5
409	20240110	141400	362849620	15900	15920	15920	15900	91
410	20240110	141300	361401100	15910	15910	15910	15910	81
411	20240110	141200	360112390	15920	15930	15930	15920	128
412	20240110	141100	358073990	15920	15920	15920	15920	8
413	20240110	141000	357946630	15920	15920	15920	15920	2
414	20240110	140900	357914790	15930	15930	15930	15930	42
415	20240110	140800	357245730	15930	15930	15930	15930	2
416	20240110	140700	357213870	15930	15940	15940	15930	180
417	20240110	140600	354345820	15930	15940	15940	15930	96
418	20240110	140500	352815660	15930	15930	15930	15930	2
419	20240110	140400	352783800	15930	15930	15930	15930	3
420	20240110	140300	352736010	15920	15920	15920	15920	12
421	20240110	140200	352544970	15910	15910	15910	15910	0
422	20240110	140100	352544970	15910	15930	15930	15910	124
423	20240110	140000	350570530	15930	15930	15930	15930	0
424	20240110	135900	350570530	15930	15930	15930	15930	58
425	20240110	135800	349646590	15920	15920	15920	15920	10
426	20240110	135700	349487390	15930	15930	15930	15930	0
427	20240110	135600	349487390	15930	15940	15940	15930	311
428	20240110	135500	344532570	15930	15930	15930	15930	8
429	20240110	135400	344405130	15930	15930	15930	15930	2
430	20240110	135300	344373270	15940	15940	15940	15940	72
431	20240110	135200	343225590	15930	15940	15940	15930	81
432	20240110	135100	341934530	15940	15940	15940	15940	2
433	20240110	135000	341902650	15930	15930	15930	15930	8
434	20240110	134900	341775210	15930	15930	15930	15930	2
435	20240110	134800	341743350	15940	15940	15940	15940	61
436	20240110	134700	340771010	15930	15940	15940	15930	23
437	20240110	134600	340404410	15940	15950	15950	15940	200
438	20240110	134500	337215780	15960	15990	15990	15960	329
439	20240110	134400	331961320	15980	15980	15980	15980	8
440	20240110	134300	331833480	15980	15980	15980	15980	2
441	20240110	134200	331801520	15970	15970	15970	15970	10
442	20240110	134100	331641820	15970	15970	15970	15970	0
443	20240110	134000	331641820	15970	15970	15970	15970	62
444	20240110	133900	330651680	15960	15960	15960	15960	8
445	20240110	133800	330524000	15960	15960	15960	15960	2
446	20240110	133700	330492080	15950	15950	15950	15950	0
447	20240110	133600	330492080	15950	15950	15950	15950	10
448	20240110	133500	330332580	15950	15950	15950	15950	0
449	20240110	133400	330332580	15950	15950	15950	15950	2
450	20240110	133300	330300680	15940	15940	15940	15940	10
451	20240110	133200	330141280	15940	15940	15940	15940	3
452	20240110	133100	330093460	15930	15940	15940	15930	7
453	20240110	133000	329981900	15970	15970	15970	15970	1500
454	20240110	132900	306026900	15940	15940	15940	15940	2
455	20240110	132800	305995020	15970	15940	15970	15930	1009
456	20240110	132700	289881640	15940	15950	15960	15940	192
457	20240110	132600	286817790	15930	15920	15930	15920	47
458	20240110	132500	286069100	15930	15930	15930	15930	1
459	20240110	132400	286053170	15930	15940	15940	15930	62
460	20240110	132300	285064910	15930	15930	15930	15930	8
461	20240110	132200	284937470	15930	15930	15930	15930	2
462	20240110	132100	284905610	15930	15930	15930	15930	63
463	20240110	132000	283902020	15910	15910	15910	15910	10
464	20240110	131900	283742920	15910	15910	15910	15910	190
465	20240110	131800	280720020	15910	15920	15920	15910	76
466	20240110	131700	279510120	15920	15930	15930	15920	147
467	20240110	131600	277169310	15940	15950	15950	15940	128
468	20240110	131500	275128190	15940	15940	15940	15940	2
469	20240110	131400	275096310	15940	15940	15940	15940	8
470	20240110	131300	274968790	15940	15940	15940	15940	2
471	20240110	131200	274936910	15930	15930	15930	15930	8
472	20240110	131100	274809470	15930	15930	15930	15930	2
473	20240110	131000	274777610	15920	15920	15920	15920	2
474	20240110	130900	274745770	15920	15920	15920	15920	8
475	20240110	130800	274618410	15920	15940	15940	15920	54
476	20240110	130700	273757690	15910	15910	15910	15910	0
477	20240110	130600	273757690	15910	15930	15930	15910	436
478	20240110	130500	266815410	15940	15940	15940	15940	71
479	20240110	130400	265683670	15930	15930	15930	15930	2
480	20240110	130300	265651810	15930	15940	15940	15930	29
481	20240110	130200	265189630	15940	15950	15950	15940	77
482	20240110	130100	263961500	15940	15960	15960	15940	589
483	20240110	130000	254566860	15970	15970	15970	15970	63
484	20240110	125900	253560750	15960	15960	15960	15960	2
485	20240110	125800	253528830	15960	15960	15960	15960	8
486	20240110	125700	253401150	15970	15970	15970	15970	82
487	20240110	125600	252091610	15960	15960	15960	15960	150
488	20240110	125500	249697610	15960	15960	15960	15960	10
489	20240110	125400	249538010	15970	15970	15970	15970	79
490	20240110	125300	248276380	15960	15980	15980	15960	65
491	20240110	125200	247238340	15970	15970	15970	15970	13
492	20240110	125100	247030730	15970	15970	15970	15970	0
493	20240110	125000	247030730	15970	15970	15970	15970	4
494	20240110	124900	246966850	15980	15970	15980	15970	100
495	20240110	124800	245369050	15970	15970	15970	15970	18
496	20240110	124700	245081590	15980	15980	15980	15980	19
497	20240110	124600	244777970	15980	15980	15980	15980	114
498	20240110	124500	242956250	15980	15980	15980	15980	2
499	20240110	124400	242924290	15980	15980	15980	15980	8
500	20240110	124300	242796450	15970	15970	15970	15970	2
501	20240110	124200	242764510	15980	15980	15980	15980	8
502	20240110	124100	242636670	15980	15980	15980	15980	205
503	20240110	124000	239360770	15970	15970	15970	15970	0
504	20240110	123900	239360770	15970	15970	15970	15970	12
505	20240110	123800	239169130	15980	15980	15980	15980	80
506	20240110	123700	237890730	15970	15970	15970	15970	2
507	20240110	123600	237858790	15970	15980	15980	15970	67
508	20240110	123500	236788230	15970	15970	15970	15970	0
509	20240110	123400	236788230	15970	15970	15970	15970	10
510	20240110	123300	236628530	15970	15970	15970	15970	54
511	20240110	123200	235766150	15960	15960	15970	15960	8
512	20240110	123100	235638440	15970	15970	15970	15970	49
513	20240110	123000	234855910	15970	15980	15980	15970	69
514	20240110	122900	233753310	15970	15970	15970	15970	2
515	20240110	122800	233721370	15970	15980	15980	15970	92
516	20240110	122700	232251290	15970	15970	15970	15970	2
517	20240110	122600	232219350	15970	15970	15970	15970	0
518	20240110	122500	232219350	15970	15970	15970	15970	10
519	20240110	122400	232059650	15960	15960	15960	15960	0
520	20240110	122300	232059650	15960	15970	15970	15960	501
521	20240110	122200	224059790	15980	15970	15980	15970	69
522	20240110	122100	222957270	15970	15970	15970	15960	42
523	20240110	122000	222286550	15970	15970	15970	15970	41
524	20240110	121900	221631780	15960	15960	15960	15960	0
525	20240110	121800	221631780	15960	15960	15960	15960	22
526	20240110	121700	221280660	15960	15960	15960	15960	8
527	20240110	121600	221152980	15950	15950	15950	15950	2
528	20240110	121500	221121080	15960	15980	15980	15960	200
529	20240110	121400	217927530	15980	15980	15980	15970	276
530	20240110	121300	213519140	15980	15980	15980	15980	0
531	20240110	121200	213519140	15980	16000	16000	15980	103
532	20240110	121100	211871360	15990	15990	15990	15990	2
533	20240110	121000	211839380	15990	16000	16000	15990	65
534	20240110	120900	210799530	16000	16000	16000	15990	77
535	20240110	120800	209567550	16000	16000	16000	16000	0
536	20240110	120700	209567550	16000	16000	16000	16000	2
537	20240110	120600	209535550	16000	16000	16000	16000	8
538	20240110	120500	209407550	15990	16010	16010	15990	132
539	20240110	120400	207295570	16010	16000	16010	16000	11
540	20240110	120300	207119480	16010	16010	16010	16010	63
541	20240110	120200	206110850	16010	16010	16010	16010	2
542	20240110	120100	206078830	16020	16020	16030	16020	95
543	20240110	120000	204556340	16020	16020	16020	16020	2
544	20240110	115900	204524300	16020	16020	16020	16020	0
545	20240110	115800	204524300	16020	16020	16030	16020	84
546	20240110	115700	203177880	16020	16020	16020	16020	0
547	20240110	115600	203177880	16020	16020	16020	16020	11
548	20240110	115500	203001660	16020	16030	16030	16020	16
549	20240110	115400	202745190	16030	16030	16030	16030	51
550	20240110	115300	201927660	16020	16010	16020	16010	79
551	20240110	115200	200662180	16010	16010	16010	16010	0
552	20240110	115100	200662180	16010	16010	16010	16010	2
553	20240110	115000	200630160	16000	16000	16000	16000	8
554	20240110	114900	200502160	16000	16000	16000	16000	2
555	20240110	114800	200470160	16000	16020	16020	16000	81
556	20240110	114700	199172810	16010	16010	16010	16010	10
557	20240110	114600	199012710	16010	16010	16010	16010	2
558	20240110	114500	198980690	16010	16010	16010	16010	88
559	20240110	114400	197571810	16010	16010	16010	16010	2
560	20240110	114300	197539790	16020	16020	16020	16020	0
561	20240110	114200	197539790	16020	16010	16020	16010	81
562	20240110	114100	196242270	16010	16010	16010	16010	0
563	20240110	114000	196242270	16010	16020	16020	16010	78
564	20240110	113900	194992730	16010	16010	16010	16010	10
565	20240110	113800	194832630	16010	16010	16010	16010	0
566	20240110	113700	194832630	16010	16010	16010	16000	10
567	20240110	113600	194672550	16010	16010	16010	16010	0
568	20240110	113500	194672550	16010	16010	16010	16010	2
569	20240110	113400	194640530	16020	16010	16020	16010	67
570	20240110	113300	193567270	16020	16010	16020	16010	41
571	20240110	113200	192910830	16020	16020	16020	16020	59
572	20240110	113100	191965650	16010	16020	16020	16010	80
573	20240110	113000	190684110	16020	16020	16020	16020	7
574	20240110	112900	190571970	16010	16010	16010	16010	0
575	20240110	112800	190571970	16010	16030	16030	16010	11
576	20240110	112700	190395840	16030	16030	16030	16030	4
577	20240110	112600	190331720	16020	16010	16020	16010	161
578	20240110	112500	187752600	16020	16020	16020	16020	61
579	20240110	112400	186775380	16010	16010	16010	16010	2
580	20240110	112300	186743360	16020	16020	16020	16010	100
581	20240110	112200	185141440	16030	16030	16030	16030	0
582	20240110	112100	185141440	16030	16020	16030	16020	59
583	20240110	112000	184195690	16020	16020	16020	16020	19
584	20240110	111900	183891310	16020	16020	16020	16020	11
585	20240110	111800	183715090	16010	16010	16010	16010	8
586	20240110	111700	183587010	16010	16020	16030	16010	83
587	20240110	111600	182257320	16030	16030	16030	16030	0
588	20240110	111500	182257320	16030	16020	16030	16020	90
589	20240110	111400	180814720	16020	16020	16020	16020	2
590	20240110	111300	180782680	16030	16030	16030	16030	100
591	20240110	111200	179179680	16020	16020	16020	16020	22
592	20240110	111100	178827240	16030	16030	16030	16030	1
593	20240110	111000	178811210	16030	16020	16030	16020	79
594	20240110	110900	177545000	16020	16020	16020	16020	8
595	20240110	110800	177416840	16030	16020	16030	16020	14
596	20240110	110700	177192440	16020	16010	16020	16010	29
597	20240110	110600	176727940	16010	16020	16020	16010	4
598	20240110	110500	176663880	16000	16000	16000	16000	2
599	20240110	110400	176631880	16000	16020	16020	16000	28
600	20240110	110300	176183480	16010	16010	16010	16010	18
601	20240110	110200	175895300	16010	16010	16010	16010	171
602	20240110	110100	173157590	16000	16000	16000	16000	10
603	20240110	110000	172997590	16000	16000	16000	16000	8
604	20240110	105900	172869590	15990	15990	15990	15990	10
605	20240110	105800	172709690	15990	15990	15990	15990	14
606	20240110	105700	172485830	16000	16000	16000	16000	80
607	20240110	105600	171205830	15990	15990	15990	15990	32
608	20240110	105500	170694150	15990	15990	15990	15990	1
609	20240110	105400	170678160	15980	15980	15980	15980	4
610	20240110	105300	170614240	15980	15980	15980	15980	8
611	20240110	105200	170486400	15980	15980	15980	15980	2
612	20240110	105100	170454440	15970	15970	15970	15970	0
613	20240110	105000	170454440	15970	15970	15970	15970	10
614	20240110	104900	170294740	15970	15960	15970	15960	4
615	20240110	104800	170230880	15960	15960	15960	15960	8
616	20240110	104700	170103200	15970	15960	15970	15960	8
617	20240110	104600	169975460	15960	15960	15960	15960	3
618	20240110	104500	169927580	15950	15950	15950	15950	10
619	20240110	104400	169768080	15940	15940	15940	15940	0
620	20240110	104300	169768080	15940	15940	15940	15940	2
621	20240110	104200	169736200	15940	15940	15950	15940	20
622	20240110	104100	169417300	15930	15930	15930	15930	0
623	20240110	104000	169417300	15930	15930	15930	15930	8
624	20240110	103900	169289860	15940	15940	15940	15940	92
625	20240110	103800	167823380	15940	15940	15940	15940	10
626	20240110	103700	167663980	15930	15930	15930	15930	29
627	20240110	103600	167202010	15940	15940	15940	15940	1
628	20240110	103500	167186070	15930	15930	15930	15930	91
629	20240110	103400	165736440	15950	15950	15950	15950	0
630	20240110	103300	165736440	15950	15950	15950	15950	0
631	20240110	103200	165736440	15950	15950	15950	15950	0
632	20240110	103100	165736440	15950	15950	15950	15950	1
633	20240110	103000	165720490	15960	15960	15960	15960	72
634	20240110	102900	164571370	15950	15950	15950	15950	4
635	20240110	102800	164507570	15930	15950	15950	15930	410
636	20240110	102700	157975010	16020	16020	16020	16020	1
637	20240110	102600	157958990	16020	16020	16020	16020	0
638	20240110	102500	157958990	16020	16020	16020	16020	3
639	20240110	102400	157910930	16010	16020	16020	15930	103
640	20240110	102300	156263980	16010	16010	16010	16010	0
641	20240110	102200	156263980	16010	16010	16010	16010	0
642	20240110	102100	156263980	16010	16010	16010	16010	0
643	20240110	102000	156263980	16010	16010	16010	16010	23
644	20240110	101900	155895750	15960	15960	15960	15960	10
645	20240110	101800	155736150	15960	15960	15960	15960	0
646	20240110	101700	155736150	15960	15960	15960	15960	10
647	20240110	101600	155576550	15960	15960	15960	15960	4
648	20240110	101500	155512710	15970	15970	15970	15970	0
649	20240110	101400	155512710	15970	15970	15970	15970	0
650	20240110	101300	155512710	15970	15970	15970	15970	0
651	20240110	101200	155512710	15970	15980	15980	15970	115
652	20240110	101100	153675020	16060	16060	16060	16060	0
653	20240110	101000	153675020	16060	16060	16060	16060	0
654	20240110	100900	153675020	16060	16060	16060	16060	0
655	20240110	100800	153675020	16060	16060	16060	16060	1
656	20240110	100700	153658960	16070	16070	16070	16070	0
657	20240110	100600	153658960	16070	16070	16070	16070	0
658	20240110	100500	153658960	16070	16070	16080	16070	13
659	20240110	100400	153450030	16080	16080	16080	16070	16
660	20240110	100300	153192850	16080	16040	16080	16040	19
661	20240110	100200	152887860	16030	16000	16040	16000	51
662	20240110	100100	152071010	16000	15950	16000	15950	51
663	20240110	100000	151257410	15990	15980	16000	15930	96
664	20240110	095900	149722400	15990	16000	16000	15990	32
665	20240110	095800	149210460	15940	15940	16000	15940	94
666	20240110	095700	147711680	15950	15970	15970	15950	615
667	20240110	095600	137896410	16000	15980	16000	15980	269
668	20240110	095500	133596810	15980	15980	15980	15980	64
669	20240110	095400	132574090	15950	15950	15950	15950	0
670	20240110	095300	132574090	15950	15950	15950	15950	0
671	20240110	095200	132574090	15950	15950	15950	15950	7
672	20240110	095100	132462440	16070	16040	16070	16040	457
673	20240110	095000	125119120	15940	15940	15940	15940	0
674	20240110	094900	125119120	15940	15940	15940	15940	30
675	20240110	094800	124640920	16060	16060	16060	16060	3
676	20240110	094700	124592740	16060	16060	16060	16060	0
677	20240110	094600	124592740	16060	16060	16060	16060	0
678	20240110	094500	124592740	16060	16060	16060	16060	1
679	20240110	094400	124576680	16060	16060	16060	16060	126
680	20240110	094300	122553120	16010	16010	16010	16010	23
681	20240110	094200	122184890	16070	16070	16070	16070	0
682	20240110	094100	122184890	16070	16060	16070	16060	116
683	20240110	094000	120321920	16000	16050	16060	16000	8
684	20240110	093900	120193610	16060	16060	16060	16060	0
685	20240110	093800	120193610	16060	16070	16070	16060	4
686	20240110	093700	120129350	16070	16070	16070	16070	15
687	20240110	093600	119888300	15880	15880	15880	15880	0
688	20240110	093500	119888300	15880	15880	15880	15880	0
689	20240110	093400	119888300	15880	15920	15920	15880	100
690	20240110	093300	118298660	16000	16000	16000	16000	0
691	20240110	093200	118298660	16000	16000	16000	16000	0
692	20240110	093100	118298660	16000	16000	16000	16000	0
693	20240110	093000	118298660	16000	15950	16000	15900	378
694	20240110	092900	112254780	16000	16000	16000	16000	0
695	20240110	092800	112254780	16000	16000	16000	16000	0
696	20240110	092700	112254780	16000	15970	16000	15890	343
697	20240110	092600	106789420	15990	16000	16000	15990	56
698	20240110	092500	105893920	16090	16090	16090	16090	19
699	20240110	092400	105588210	16090	16090	16090	16090	0
700	20240110	092300	105588210	16090	16080	16090	16080	593
701	20240110	092200	96046910	16020	16070	16070	16020	126
702	20240110	092100	94024950	16090	16110	16110	16090	162
703	20240110	092000	91417760	16110	16120	16120	16110	3
704	20240110	091900	91369410	16150	16150	16150	16150	59
705	20240110	091800	90416560	16160	16160	16160	16160	0
706	20240110	091700	90416560	16160	16160	16160	16160	0
707	20240110	091600	90416560	16160	16150	16160	16150	561
708	20240110	091500	81351300	16160	16160	16160	16160	0
709	20240110	091400	81351300	16160	16150	16160	16150	2709
710	20240110	091300	37600940	16150	16130	16160	16130	766
711	20240110	091200	25231910	16120	16110	16120	16110	161
712	20240110	091100	22636810	16120	16120	16120	16120	0
713	20240110	091000	22636810	16120	16120	16120	16120	3
714	20240110	090900	22588450	16070	16070	16070	16070	8
715	20240110	090800	22459890	16120	16110	16120	16110	64
716	20240110	090700	21428350	16050	16050	16050	16050	0
717	20240110	090600	21428350	16050	16060	16060	16050	150
718	20240110	090500	19020420	16060	16060	16060	16060	0
719	20240110	090400	19020420	16060	16100	16100	16050	718
720	20240110	090300	7461110	16090	16050	16090	16050	136
721	20240110	090200	5274140	15990	15990	15990	15990	0
722	20240110	090100	5274140	15990	15990	15990	15990	10
723	20240110	090000	5114240	15990	16050	16050	15990	319