KissMeData/273640/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	210000	378467090	15660	15660	15660	15660	448
3	20240112	205900	378467090	15660	15660	15660	15660	0
4	20240112	205800	378467090	15660	15660	15660	15660	0
5	20240112	205700	378467090	15660	15660	15660	15660	0
6	20240112	205600	378467090	15660	15660	15660	15660	0
7	20240112	205500	378467090	15660	15660	15660	15660	0
8	20240112	205400	378467090	15660	15660	15660	15660	0
9	20240112	205300	378467090	15660	15660	15660	15660	0
10	20240112	205200	378467090	15660	15660	15660	15660	0
11	20240112	205100	378467090	15660	15660	15660	15660	0
12	20240112	205000	378467090	15660	15660	15660	15660	0
13	20240112	204900	378467090	15660	15660	15660	15660	0
14	20240112	204800	378467090	15660	15660	15660	15660	0
15	20240112	204700	378467090	15660	15660	15660	15660	0
16	20240112	204600	378467090	15660	15660	15660	15660	0
17	20240112	204500	378467090	15660	15660	15660	15660	0
18	20240112	204400	378467090	15660	15660	15660	15660	0
19	20240112	204300	378467090	15660	15660	15660	15660	0
20	20240112	204200	378467090	15660	15660	15660	15660	0
21	20240112	204100	378467090	15660	15660	15660	15660	0
22	20240112	204000	378467090	15660	15660	15660	15660	0
23	20240112	203900	378467090	15660	15660	15660	15660	0
24	20240112	203800	378467090	15660	15660	15660	15660	0
25	20240112	203700	378467090	15660	15660	15660	15660	0
26	20240112	203600	378467090	15660	15660	15660	15660	0
27	20240112	203500	378467090	15660	15660	15660	15660	0
28	20240112	203400	378467090	15660	15660	15660	15660	0
29	20240112	203300	378467090	15660	15660	15660	15660	0
30	20240112	203200	378467090	15660	15660	15660	15660	0
31	20240112	203100	378467090	15660	15660	15660	15660	0
32	20240112	203000	378467090	15660	15660	15660	15660	448
33	20240112	202900	378467090	15660	15660	15660	15660	0
34	20240112	202800	378467090	15660	15660	15660	15660	0
35	20240112	202700	378467090	15660	15660	15660	15660	0
36	20240112	202600	378467090	15660	15660	15660	15660	0
37	20240112	202500	378467090	15660	15660	15660	15660	0
38	20240112	202400	378467090	15660	15660	15660	15660	0
39	20240112	202300	378467090	15660	15660	15660	15660	0
40	20240112	202200	378467090	15660	15660	15660	15660	0
41	20240112	202100	378467090	15660	15660	15660	15660	0
42	20240112	202000	378467090	15660	15660	15660	15660	0
43	20240112	201900	378467090	15660	15660	15660	15660	0
44	20240112	201800	378467090	15660	15660	15660	15660	0
45	20240112	201700	378467090	15660	15660	15660	15660	0
46	20240112	201600	378467090	15660	15660	15660	15660	0
47	20240112	201500	378467090	15660	15660	15660	15660	0
48	20240112	201400	378467090	15660	15660	15660	15660	0
49	20240112	201300	378467090	15660	15660	15660	15660	0
50	20240112	201200	378467090	15660	15660	15660	15660	0
51	20240112	201100	378467090	15660	15660	15660	15660	0
52	20240112	201000	378467090	15660	15660	15660	15660	0
53	20240112	200900	378467090	15660	15660	15660	15660	0
54	20240112	200800	378467090	15660	15660	15660	15660	0
55	20240112	200700	378467090	15660	15660	15660	15660	0
56	20240112	200600	378467090	15660	15660	15660	15660	0
57	20240112	200500	378467090	15660	15660	15660	15660	0
58	20240112	200400	378467090	15660	15660	15660	15660	0
59	20240112	200300	378467090	15660	15660	15660	15660	0
60	20240112	200200	378467090	15660	15660	15660	15660	0
61	20240112	200100	378467090	15660	15660	15660	15660	0
62	20240112	200000	378467090	15660	15660	15660	15660	448
63	20240112	195900	378467090	15660	15660	15660	15660	0
64	20240112	195800	378467090	15660	15660	15660	15660	0
65	20240112	195700	378467090	15660	15660	15660	15660	0
66	20240112	195600	378467090	15660	15660	15660	15660	0
67	20240112	195500	378467090	15660	15660	15660	15660	0
68	20240112	195400	378467090	15660	15660	15660	15660	0
69	20240112	195300	378467090	15660	15660	15660	15660	0
70	20240112	195200	378467090	15660	15660	15660	15660	0
71	20240112	195100	378467090	15660	15660	15660	15660	0
72	20240112	195000	378467090	15660	15660	15660	15660	0
73	20240112	194900	378467090	15660	15660	15660	15660	0
74	20240112	194800	378467090	15660	15660	15660	15660	0
75	20240112	194700	378467090	15660	15660	15660	15660	0
76	20240112	194600	378467090	15660	15660	15660	15660	0
77	20240112	194500	378467090	15660	15660	15660	15660	0
78	20240112	194400	378467090	15660	15660	15660	15660	0
79	20240112	194300	378467090	15660	15660	15660	15660	0
80	20240112	194200	378467090	15660	15660	15660	15660	0
81	20240112	194100	378467090	15660	15660	15660	15660	0
82	20240112	194000	378467090	15660	15660	15660	15660	0
83	20240112	193900	378467090	15660	15660	15660	15660	0
84	20240112	193800	378467090	15660	15660	15660	15660	0
85	20240112	193700	378467090	15660	15660	15660	15660	0
86	20240112	193600	378467090	15660	15660	15660	15660	0
87	20240112	193500	378467090	15660	15660	15660	15660	0
88	20240112	193400	378467090	15660	15660	15660	15660	0
89	20240112	193300	378467090	15660	15660	15660	15660	0
90	20240112	193200	378467090	15660	15660	15660	15660	0
91	20240112	193100	378467090	15660	15660	15660	15660	0
92	20240112	193000	378467090	15660	15660	15660	15660	448
93	20240112	192900	378467090	15660	15660	15660	15660	0
94	20240112	192800	378467090	15660	15660	15660	15660	0
95	20240112	192700	378467090	15660	15660	15660	15660	0
96	20240112	192600	378467090	15660	15660	15660	15660	0
97	20240112	192500	378467090	15660	15660	15660	15660	0
98	20240112	192400	378467090	15660	15660	15660	15660	0
99	20240112	192300	378467090	15660	15660	15660	15660	0
100	20240112	192200	378467090	15660	15660	15660	15660	0
101	20240112	192100	378467090	15660	15660	15660	15660	0
102	20240112	192000	378467090	15660	15660	15660	15660	0
103	20240112	191900	378467090	15660	15660	15660	15660	0
104	20240112	191800	378467090	15660	15660	15660	15660	0
105	20240112	191700	378467090	15660	15660	15660	15660	0
106	20240112	191600	378467090	15660	15660	15660	15660	0
107	20240112	191500	378467090	15660	15660	15660	15660	0
108	20240112	191400	378467090	15660	15660	15660	15660	0
109	20240112	191300	378467090	15660	15660	15660	15660	0
110	20240112	191200	378467090	15660	15660	15660	15660	0
111	20240112	191100	378467090	15660	15660	15660	15660	0
112	20240112	191000	378467090	15660	15660	15660	15660	0
113	20240112	190900	378467090	15660	15660	15660	15660	0
114	20240112	190800	378467090	15660	15660	15660	15660	0
115	20240112	190700	378467090	15660	15660	15660	15660	0
116	20240112	190600	378467090	15660	15660	15660	15660	0
117	20240112	190500	378467090	15660	15660	15660	15660	0
118	20240112	190400	378467090	15660	15660	15660	15660	0
119	20240112	190300	378467090	15660	15660	15660	15660	0
120	20240112	190200	378467090	15660	15660	15660	15660	0
121	20240112	190100	378467090	15660	15660	15660	15660	0
122	20240112	190000	378467090	15660	15660	15660	15660	448
123	20240112	185900	378467090	15660	15660	15660	15660	0
124	20240112	185800	378467090	15660	15660	15660	15660	0
125	20240112	185700	378467090	15660	15660	15660	15660	0
126	20240112	185600	378467090	15660	15660	15660	15660	0
127	20240112	185500	378467090	15660	15660	15660	15660	0
128	20240112	185400	378467090	15660	15660	15660	15660	0
129	20240112	185300	378467090	15660	15660	15660	15660	0
130	20240112	185200	378467090	15660	15660	15660	15660	0
131	20240112	185100	378467090	15660	15660	15660	15660	0
132	20240112	185000	378467090	15660	15660	15660	15660	0
133	20240112	184900	378467090	15660	15660	15660	15660	0
134	20240112	184800	378467090	15660	15660	15660	15660	0
135	20240112	184700	378467090	15660	15660	15660	15660	0
136	20240112	184600	378467090	15660	15660	15660	15660	0
137	20240112	184500	378467090	15660	15660	15660	15660	0
138	20240112	184400	378467090	15660	15660	15660	15660	0
139	20240112	184300	378467090	15660	15660	15660	15660	0
140	20240112	184200	378467090	15660	15660	15660	15660	0
141	20240112	184100	378467090	15660	15660	15660	15660	0
142	20240112	184000	378467090	15660	15660	15660	15660	0
143	20240112	183900	378467090	15660	15660	15660	15660	0
144	20240112	183800	378467090	15660	15660	15660	15660	0
145	20240112	183700	378467090	15660	15660	15660	15660	0
146	20240112	183600	378467090	15660	15660	15660	15660	0
147	20240112	183500	378467090	15660	15660	15660	15660	0
148	20240112	183400	378467090	15660	15660	15660	15660	0
149	20240112	183300	378467090	15660	15660	15660	15660	0
150	20240112	183200	378467090	15660	15660	15660	15660	0
151	20240112	183100	378467090	15660	15660	15660	15660	0
152	20240112	183000	378467090	15660	15660	15660	15660	448
153	20240112	182900	378467090	15660	15660	15660	15660	0
154	20240112	182800	378467090	15660	15660	15660	15660	0
155	20240112	182700	378467090	15660	15660	15660	15660	0
156	20240112	182600	378467090	15660	15660	15660	15660	0
157	20240112	182500	378467090	15660	15660	15660	15660	0
158	20240112	182400	378467090	15660	15660	15660	15660	0
159	20240112	182300	378467090	15660	15660	15660	15660	0
160	20240112	182200	378467090	15660	15660	15660	15660	0
161	20240112	182100	378467090	15660	15660	15660	15660	0
162	20240112	182000	378467090	15660	15660	15660	15660	0
163	20240112	181900	378467090	15660	15660	15660	15660	0
164	20240112	181800	378467090	15660	15660	15660	15660	0
165	20240112	181700	378467090	15660	15660	15660	15660	0
166	20240112	181600	378467090	15660	15660	15660	15660	0
167	20240112	181500	378467090	15660	15660	15660	15660	0
168	20240112	181400	378467090	15660	15660	15660	15660	0
169	20240112	181300	378467090	15660	15660	15660	15660	0
170	20240112	181200	378467090	15660	15660	15660	15660	0
171	20240112	181100	378467090	15660	15660	15660	15660	0
172	20240112	181000	378467090	15660	15660	15660	15660	0
173	20240112	180900	378467090	15660	15660	15660	15660	0
174	20240112	180800	378467090	15660	15660	15660	15660	0
175	20240112	180700	378467090	15660	15660	15660	15660	0
176	20240112	180600	378467090	15660	15660	15660	15660	0
177	20240112	180500	378467090	15660	15660	15660	15660	0
178	20240112	180400	378467090	15660	15660	15660	15660	0
179	20240112	180300	378467090	15660	15660	15660	15660	0
180	20240112	180200	378467090	15660	15660	15660	15660	0
181	20240112	180100	378467090	15660	15660	15660	15660	0
182	20240112	180000	378467090	15660	15660	15660	15660	448
183	20240112	175900	378467090	15660	15660	15660	15660	0
184	20240112	175800	378467090	15660	15660	15660	15660	0
185	20240112	175700	378467090	15660	15660	15660	15660	0
186	20240112	175600	378467090	15660	15660	15660	15660	0
187	20240112	175500	378467090	15660	15660	15660	15660	0
188	20240112	175400	378467090	15660	15660	15660	15660	0
189	20240112	175300	378467090	15660	15660	15660	15660	0
190	20240112	175200	378467090	15660	15660	15660	15660	0
191	20240112	175100	378467090	15660	15660	15660	15660	0
192	20240112	175000	378467090	15660	15660	15660	15660	0
193	20240112	174900	378467090	15660	15660	15660	15660	0
194	20240112	174800	378467090	15660	15660	15660	15660	0
195	20240112	174700	378467090	15660	15660	15660	15660	0
196	20240112	174600	378467090	15660	15660	15660	15660	0
197	20240112	174500	378467090	15660	15660	15660	15660	0
198	20240112	174400	378467090	15660	15660	15660	15660	0
199	20240112	174300	378467090	15660	15660	15660	15660	0
200	20240112	174200	378467090	15660	15660	15660	15660	0
201	20240112	174100	378467090	15660	15660	15660	15660	0
202	20240112	174000	378467090	15660	15660	15660	15660	0
203	20240112	173900	378467090	15660	15660	15660	15660	0
204	20240112	173800	378467090	15660	15660	15660	15660	0
205	20240112	173700	378467090	15660	15660	15660	15660	0
206	20240112	173600	378467090	15660	15660	15660	15660	0
207	20240112	173500	378467090	15660	15660	15660	15660	0
208	20240112	173400	378467090	15660	15660	15660	15660	0
209	20240112	173300	378467090	15660	15660	15660	15660	0
210	20240112	173200	378467090	15660	15660	15660	15660	0
211	20240112	173100	378467090	15660	15660	15660	15660	0
212	20240112	173000	378467090	15660	15660	15660	15660	448
213	20240112	172900	378467090	15660	15660	15660	15660	0
214	20240112	172800	378467090	15660	15660	15660	15660	0
215	20240112	172700	378467090	15660	15660	15660	15660	0
216	20240112	172600	378467090	15660	15660	15660	15660	0
217	20240112	172500	378467090	15660	15660	15660	15660	0
218	20240112	172400	378467090	15660	15660	15660	15660	0
219	20240112	172300	378467090	15660	15660	15660	15660	0
220	20240112	172200	378467090	15660	15660	15660	15660	0
221	20240112	172100	378467090	15660	15660	15660	15660	0
222	20240112	172000	378467090	15660	15660	15660	15660	0
223	20240112	171900	378467090	15660	15660	15660	15660	0
224	20240112	171800	378467090	15660	15660	15660	15660	0
225	20240112	171700	378467090	15660	15660	15660	15660	0
226	20240112	171600	378467090	15660	15660	15660	15660	0
227	20240112	171500	378467090	15660	15660	15660	15660	0
228	20240112	171400	378467090	15660	15660	15660	15660	0
229	20240112	171300	378467090	15660	15660	15660	15660	0
230	20240112	171200	378467090	15660	15660	15660	15660	0
231	20240112	171100	378467090	15660	15660	15660	15660	0
232	20240112	171000	378467090	15660	15660	15660	15660	0
233	20240112	170900	378467090	15660	15660	15660	15660	0
234	20240112	170800	378467090	15660	15660	15660	15660	0
235	20240112	170700	378467090	15660	15660	15660	15660	0
236	20240112	170600	378467090	15660	15660	15660	15660	0
237	20240112	170500	378467090	15660	15660	15660	15660	0
238	20240112	170400	378467090	15660	15660	15660	15660	0
239	20240112	170300	378467090	15660	15660	15660	15660	0
240	20240112	170200	378467090	15660	15660	15660	15660	0
241	20240112	170100	378467090	15660	15660	15660	15660	0
242	20240112	170000	378467090	15660	15660	15660	15660	448
243	20240112	165900	378467090	15660	15660	15660	15660	0
244	20240112	165800	378467090	15660	15660	15660	15660	0
245	20240112	165700	378467090	15660	15660	15660	15660	0
246	20240112	165600	378467090	15660	15660	15660	15660	0
247	20240112	165500	378467090	15660	15660	15660	15660	0
248	20240112	165400	378467090	15660	15660	15660	15660	0
249	20240112	165300	378467090	15660	15660	15660	15660	0
250	20240112	165200	378467090	15660	15660	15660	15660	0
251	20240112	165100	378467090	15660	15660	15660	15660	0
252	20240112	165000	378467090	15660	15660	15660	15660	0
253	20240112	164900	378467090	15660	15660	15660	15660	0
254	20240112	164800	378467090	15660	15660	15660	15660	0
255	20240112	164700	378467090	15660	15660	15660	15660	0
256	20240112	164600	378467090	15660	15660	15660	15660	0
257	20240112	164500	378467090	15660	15660	15660	15660	0
258	20240112	164400	378467090	15660	15660	15660	15660	0
259	20240112	164300	378467090	15660	15660	15660	15660	0
260	20240112	164200	378467090	15660	15660	15660	15660	0
261	20240112	164100	378467090	15660	15660	15660	15660	0
262	20240112	164000	378467090	15660	15660	15660	15660	0
263	20240112	163900	378467090	15660	15660	15660	15660	0
264	20240112	163800	378467090	15660	15660	15660	15660	0
265	20240112	163700	378467090	15660	15660	15660	15660	0
266	20240112	163600	378467090	15660	15660	15660	15660	0
267	20240112	163500	378467090	15660	15660	15660	15660	0
268	20240112	163400	378467090	15660	15660	15660	15660	0
269	20240112	163300	378467090	15660	15660	15660	15660	0
270	20240112	163200	378467090	15660	15660	15660	15660	0
271	20240112	163100	378467090	15660	15660	15660	15660	0
272	20240112	163000	378467090	15660	15660	15660	15660	448
273	20240112	162900	378467090	15660	15660	15660	15660	0
274	20240112	162800	378467090	15660	15660	15660	15660	0
275	20240112	162700	378467090	15660	15660	15660	15660	0
276	20240112	162600	378467090	15660	15660	15660	15660	0
277	20240112	162500	378467090	15660	15660	15660	15660	0
278	20240112	162400	378467090	15660	15660	15660	15660	0
279	20240112	162300	378467090	15660	15660	15660	15660	0
280	20240112	162200	378467090	15660	15660	15660	15660	0
281	20240112	162100	378467090	15660	15660	15660	15660	0
282	20240112	162000	378467090	15660	15660	15660	15660	0
283	20240112	161900	378467090	15660	15660	15660	15660	0
284	20240112	161800	378467090	15660	15660	15660	15660	0
285	20240112	161700	378467090	15660	15660	15660	15660	0
286	20240112	161600	378467090	15660	15660	15660	15660	0
287	20240112	161500	378467090	15660	15660	15660	15660	0
288	20240112	161400	378467090	15660	15660	15660	15660	0
289	20240112	161300	378467090	15660	15660	15660	15660	0
290	20240112	161200	378467090	15660	15660	15660	15660	0
291	20240112	161100	378467090	15660	15660	15660	15660	0
292	20240112	161000	378467090	15660	15660	15660	15660	0
293	20240112	160900	378467090	15660	15660	15660	15660	0
294	20240112	160800	378467090	15660	15660	15660	15660	0
295	20240112	160700	378467090	15660	15660	15660	15660	0
296	20240112	160600	378467090	15660	15660	15660	15660	0
297	20240112	160500	378467090	15660	15660	15660	15660	0
298	20240112	160400	378467090	15660	15660	15660	15660	0
299	20240112	160300	378467090	15660	15660	15660	15660	0
300	20240112	160200	378467090	15660	15660	15660	15660	0
301	20240112	160100	378467090	15660	15660	15660	15660	0
302	20240112	160000	378467090	15660	15660	15660	15660	448
303	20240112	155900	378467090	15660	15660	15660	15660	0
304	20240112	155800	378467090	15660	15660	15660	15660	0
305	20240112	155700	378467090	15660	15660	15660	15660	0
306	20240112	155600	378467090	15660	15660	15660	15660	0
307	20240112	155500	378467090	15660	15660	15660	15660	0
308	20240112	155400	378467090	15660	15660	15660	15660	0
309	20240112	155300	378467090	15660	15660	15660	15660	0
310	20240112	155200	378467090	15660	15660	15660	15660	0
311	20240112	155100	378467090	15660	15660	15660	15660	0
312	20240112	155000	378467090	15660	15660	15660	15660	0
313	20240112	154900	378467090	15660	15660	15660	15660	0
314	20240112	154800	378467090	15660	15660	15660	15660	0
315	20240112	154700	378467090	15660	15660	15660	15660	0
316	20240112	154600	378467090	15660	15660	15660	15660	0
317	20240112	154500	378467090	15660	15660	15660	15660	0
318	20240112	154400	378467090	15660	15660	15660	15660	0
319	20240112	154300	378467090	15660	15660	15660	15660	0
320	20240112	154200	378467090	15660	15660	15660	15660	0
321	20240112	154100	378467090	15660	15660	15660	15660	0
322	20240112	154000	378467090	15660	15660	15660	15660	0
323	20240112	153900	378467090	15660	15660	15660	15660	0
324	20240112	153800	378467090	15660	15660	15660	15660	0
325	20240112	153700	378467090	15660	15660	15660	15660	0
326	20240112	153600	378467090	15660	15660	15660	15660	0
327	20240112	153500	378467090	15660	15660	15660	15660	0
328	20240112	153400	378467090	15660	15660	15660	15660	0
329	20240112	153300	378467090	15660	15660	15660	15660	0
330	20240112	153200	378467090	15660	15660	15660	15660	0
331	20240112	153100	378467090	15660	15660	15660	15660	0
332	20240112	153000	378467090	15660	15660	15660	15660	896
333	20240112	152900	371451410	15670	15670	15670	15670	0
334	20240112	152800	371451410	15670	15670	15670	15670	0
335	20240112	152700	371451410	15670	15670	15670	15670	0
336	20240112	152600	371451410	15670	15670	15670	15670	0
337	20240112	152500	371451410	15670	15670	15670	15670	0
338	20240112	152400	371451410	15670	15670	15670	15670	0
339	20240112	152300	371451410	15670	15670	15670	15670	0
340	20240112	152200	371451410	15670	15670	15670	15670	0
341	20240112	152100	371451410	15670	15670	15670	15670	0
342	20240112	152000	371451410	15670	15670	15670	15670	0
343	20240112	151900	371451410	15670	15670	15670	15670	1
344	20240112	151800	371435740	15670	15660	15670	15660	70
345	20240112	151700	370339530	15660	15660	15660	15660	17
346	20240112	151600	370073310	15660	15670	15670	15660	424
347	20240112	151500	363429550	15670	15670	15670	15670	0
348	20240112	151400	363429550	15670	15670	15670	15670	0
349	20240112	151300	363429550	15670	15670	15670	15670	0
350	20240112	151200	363429550	15670	15670	15670	15670	99
351	20240112	151100	361878220	15670	15670	15670	15670	0
352	20240112	151000	361878220	15670	15670	15670	15670	0
353	20240112	150900	361878220	15670	15670	15670	15670	100
354	20240112	150800	360311220	15670	15680	15680	15670	33
355	20240112	150700	359793970	15700	15700	15700	15700	0
356	20240112	150600	359793970	15700	15700	15700	15700	4
357	20240112	150500	359731170	15700	15700	15700	15700	3
358	20240112	150400	359684070	15680	15680	15680	15680	0
359	20240112	150300	359684070	15680	15680	15680	15680	0
360	20240112	150200	359684070	15680	15680	15680	15680	0
361	20240112	150100	359684070	15680	15700	15700	15680	49
362	20240112	150000	358915600	15700	15700	15700	15700	0
363	20240112	145900	358915600	15700	15700	15700	15700	512
364	20240112	145800	350877200	15700	15700	15700	15700	0
365	20240112	145700	350877200	15700	15700	15700	15700	51
366	20240112	145600	350076500	15700	15700	15700	15700	0
367	20240112	145500	350076500	15700	15700	15700	15700	0
368	20240112	145400	350076500	15700	15700	15700	15700	20
369	20240112	145300	349762500	15700	15700	15700	15700	1
370	20240112	145200	349746800	15700	15700	15700	15700	0
371	20240112	145100	349746800	15700	15700	15700	15700	0
372	20240112	145000	349746800	15700	15700	15700	15700	0
373	20240112	144900	349746800	15700	15700	15700	15700	0
374	20240112	144800	349746800	15700	15700	15700	15700	1
375	20240112	144700	349731100	15690	15690	15690	15690	2
376	20240112	144600	349699720	15690	15690	15690	15690	0
377	20240112	144500	349699720	15690	15690	15690	15690	0
378	20240112	144400	349699720	15690	15690	15690	15690	122
379	20240112	144300	347785540	15730	15730	15730	15730	0
380	20240112	144200	347785540	15730	15730	15730	15730	0
381	20240112	144100	347785540	15730	15730	15730	15730	0
382	20240112	144000	347785540	15730	15730	15730	15730	0
383	20240112	143900	347785540	15730	15730	15730	15730	0
384	20240112	143800	347785540	15730	15730	15730	15730	1
385	20240112	143700	347769810	15670	15670	15670	15670	43
386	20240112	143600	347096000	15670	15670	15670	15670	1
387	20240112	143500	347080330	15670	15670	15670	15670	0
388	20240112	143400	347080330	15670	15680	15680	15670	9
389	20240112	143300	346939220	15680	15680	15680	15680	173
390	20240112	143200	344226580	15680	15680	15680	15680	15
391	20240112	143100	343991380	15680	15680	15680	15680	20
392	20240112	143000	343677780	15690	15690	15690	15690	495
393	20240112	142900	335911230	15690	15690	15690	15690	5
394	20240112	142800	335832780	15700	15700	15700	15700	115
395	20240112	142700	334027280	15700	15700	15700	15700	0
396	20240112	142600	334027280	15700	15700	15700	15700	0
397	20240112	142500	334027280	15700	15700	15700	15700	199
398	20240112	142400	330902980	15700	15700	15700	15700	0
399	20240112	142300	330902980	15700	15700	15700	15700	0
400	20240112	142200	330902980	15700	15700	15700	15700	0
401	20240112	142100	330902980	15700	15700	15700	15700	0
402	20240112	142000	330902980	15700	15720	15720	15700	16
403	20240112	141900	330651660	15720	15720	15720	15720	5
404	20240112	141800	330573060	15680	15680	15680	15680	63
405	20240112	141700	329585220	15670	15670	15670	15670	0
406	20240112	141600	329585220	15670	15670	15670	15670	0
407	20240112	141500	329585220	15670	15690	15690	15670	158
408	20240112	141400	327108000	15690	15710	15710	15690	242
409	20240112	141300	323309280	15710	15710	15710	15710	0
410	20240112	141200	323309280	15710	15710	15710	15710	105
411	20240112	141100	321659730	15710	15710	15710	15710	9
412	20240112	141000	321518340	15720	15720	15720	15720	1
413	20240112	140900	321502620	15710	15710	15710	15710	124
414	20240112	140800	319554580	15720	15720	15720	15720	0
415	20240112	140700	319554580	15720	15720	15720	15720	1
416	20240112	140600	319538860	15710	15710	15710	15710	0
417	20240112	140500	319538860	15710	15710	15710	15710	100
418	20240112	140400	317967860	15710	15710	15710	15710	0
419	20240112	140300	317967860	15710	15710	15710	15710	0
420	20240112	140200	317967860	15710	15710	15710	15710	125
421	20240112	140100	316004110	15710	15710	15710	15710	9
422	20240112	140000	315862720	15700	15700	15700	15700	0
423	20240112	135900	315862720	15700	15700	15700	15700	0
424	20240112	135800	315862720	15700	15700	15700	15700	142
425	20240112	135700	313633320	15700	15700	15700	15700	1
426	20240112	135600	313617620	15700	15700	15700	15700	1
427	20240112	135500	313601920	15700	15700	15700	15700	136
428	20240112	135400	311466720	15700	15700	15700	15700	0
429	20240112	135300	311466720	15700	15700	15700	15700	19
430	20240112	135200	311168420	15700	15700	15700	15700	2
431	20240112	135100	311137020	15680	15680	15680	15680	0
432	20240112	135000	311137020	15680	15680	15680	15680	4
433	20240112	134900	311074300	15680	15680	15680	15680	20
434	20240112	134800	310760700	15680	15680	15680	15680	0
435	20240112	134700	310760700	15680	15680	15680	15680	0
436	20240112	134600	310760700	15680	15690	15690	15680	134
437	20240112	134500	308659260	15690	15690	15690	15690	80
438	20240112	134400	307404060	15680	15680	15680	15680	4
439	20240112	134300	307341340	15670	15670	15670	15670	0
440	20240112	134200	307341340	15670	15670	15670	15670	0
441	20240112	134100	307341340	15670	15670	15670	15670	0
442	20240112	134000	307341340	15670	15670	15670	15670	0
443	20240112	133900	307341340	15670	15670	15670	15670	0
444	20240112	133800	307341340	15670	15670	15670	15670	0
445	20240112	133700	307341340	15670	15680	15680	15670	63
446	20240112	133600	306354110	15680	15680	15680	15680	260
447	20240112	133500	302277310	15670	15670	15670	15670	0
448	20240112	133400	302277310	15670	15670	15670	15670	0
449	20240112	133300	302277310	15670	15670	15670	15670	0
450	20240112	133200	302277310	15670	15670	15670	15670	0
451	20240112	133100	302277310	15670	15700	15700	15670	181
452	20240112	133000	299439420	15700	15700	15700	15700	99
453	20240112	132900	297885120	15700	15700	15700	15700	0
454	20240112	132800	297885120	15700	15700	15700	15700	168
455	20240112	132700	295247520	15700	15700	15700	15700	0
456	20240112	132600	295247520	15700	15700	15700	15700	0
457	20240112	132500	295247520	15700	15700	15700	15700	0
458	20240112	132400	295247520	15700	15700	15700	15700	0
459	20240112	132300	295247520	15700	15700	15700	15700	0
460	20240112	132200	295247520	15700	15700	15700	15700	279
461	20240112	132100	290867220	15710	15710	15710	15710	0
462	20240112	132000	290867220	15710	15710	15720	15710	63
463	20240112	131900	289877440	15720	15720	15720	15720	33
464	20240112	131800	289358680	15730	15730	15730	15730	0
465	20240112	131700	289358680	15730	15730	15730	15730	126
466	20240112	131600	287376700	15730	15730	15730	15730	0
467	20240112	131500	287376700	15730	15730	15730	15730	163
468	20240112	131400	284812710	15730	15730	15730	15730	0
469	20240112	131300	284812710	15730	15730	15730	15730	0
470	20240112	131200	284812710	15730	15730	15730	15730	247
471	20240112	131100	280927400	15720	15720	15720	15720	0
472	20240112	131000	280927400	15720	15720	15720	15720	0
473	20240112	130900	280927400	15720	15720	15720	15720	0
474	20240112	130800	280927400	15720	15720	15720	15720	0
475	20240112	130700	280927400	15720	15720	15720	15720	10
476	20240112	130600	280770200	15720	15720	15720	15720	0
477	20240112	130500	280770200	15720	15720	15720	15720	0
478	20240112	130400	280770200	15720	15740	15740	15720	402
479	20240112	130300	274446530	15730	15730	15730	15730	0
480	20240112	130200	274446530	15730	15730	15730	15730	0
481	20240112	130100	274446530	15730	15730	15730	15730	0
482	20240112	130000	274446530	15730	15730	15730	15730	116
483	20240112	125900	272621850	15730	15730	15730	15730	0
484	20240112	125800	272621850	15730	15730	15730	15730	0
485	20240112	125700	272621850	15730	15750	15750	15730	259
486	20240112	125600	268545770	15750	15750	15750	15750	131
487	20240112	125500	266482520	15760	15760	15760	15760	0
488	20240112	125400	266482520	15760	15760	15760	15760	141
489	20240112	125300	264260360	15770	15770	15770	15770	0
490	20240112	125200	264260360	15770	15760	15770	15760	254
491	20240112	125100	260255180	15760	15760	15760	15760	0
492	20240112	125000	260255180	15760	15770	15770	15760	153
493	20240112	124900	257842440	15770	15770	15770	15770	0
494	20240112	124800	257842440	15770	15770	15770	15770	0
495	20240112	124700	257842440	15770	15770	15770	15770	0
496	20240112	124600	257842440	15770	15770	15770	15770	0
497	20240112	124500	257842440	15770	15760	15770	15760	130
498	20240112	124400	255793440	15760	15760	15760	15760	0
499	20240112	124300	255793440	15760	15760	15760	15760	0
500	20240112	124200	255793440	15760	15760	15760	15760	0
501	20240112	124100	255793440	15760	15760	15760	15760	0
502	20240112	124000	255793440	15760	15760	15760	15760	57
503	20240112	123900	254895120	15760	15760	15760	15760	0
504	20240112	123800	254895120	15760	15760	15760	15760	0
505	20240112	123700	254895120	15760	15760	15760	15760	2
506	20240112	123600	254863600	15760	15760	15760	15760	10
507	20240112	123500	254706000	15760	15770	15770	15760	196
508	20240112	123400	251615950	15760	15760	15760	15760	0
509	20240112	123300	251615950	15760	15760	15760	15760	214
510	20240112	123200	248243310	15760	15760	15760	15760	0
511	20240112	123100	248243310	15760	15760	15760	15760	0
512	20240112	123000	248243310	15760	15760	15760	15760	15
513	20240112	122900	248006910	15750	15750	15750	15750	230
514	20240112	122800	244384410	15760	15760	15760	15760	0
515	20240112	122700	244384410	15760	15760	15760	15760	0
516	20240112	122600	244384410	15760	15760	15760	15760	0
517	20240112	122500	244384410	15760	15760	15760	15760	0
518	20240112	122400	244384410	15760	15760	15760	15760	1
519	20240112	122300	244368650	15760	15760	15760	15760	170
520	20240112	122200	241689450	15760	15760	15760	15760	0
521	20240112	122100	241689450	15760	15760	15760	15760	0
522	20240112	122000	241689450	15760	15760	15760	15760	0
523	20240112	121900	241689450	15760	15760	15760	15760	100
524	20240112	121800	240113450	15760	15760	15760	15760	100
525	20240112	121700	238537450	15760	15760	15760	15760	0
526	20240112	121600	238537450	15760	15760	15760	15760	0
527	20240112	121500	238537450	15760	15760	15760	15760	0
528	20240112	121400	238537450	15760	15750	15760	15750	696
529	20240112	121300	227570610	15750	15750	15750	15750	136
530	20240112	121200	225428610	15750	15750	15750	15750	0
531	20240112	121100	225428610	15750	15750	15750	15750	0
532	20240112	121000	225428610	15750	15750	15750	15750	0
533	20240112	120900	225428610	15750	15750	15750	15750	0
534	20240112	120800	225428610	15750	15750	15750	15750	1
535	20240112	120700	225412860	15760	15760	15760	15760	153
536	20240112	120600	223001580	15760	15760	15760	15760	0
537	20240112	120500	223001580	15760	15760	15760	15760	31
538	20240112	120400	222513020	15760	15760	15760	15760	0
539	20240112	120300	222513020	15760	15760	15760	15760	0
540	20240112	120200	222513020	15760	15760	15760	15760	153
541	20240112	120100	220101740	15760	15760	15760	15760	0
542	20240112	120000	220101740	15760	15760	15760	15760	0
543	20240112	115900	220101740	15760	15760	15760	15760	300
544	20240112	115800	215373740	15760	15760	15760	15760	10
545	20240112	115700	215216140	15760	15760	15760	15760	0
546	20240112	115600	215216140	15760	15750	15760	15750	446
547	20240112	115500	208190170	15740	15740	15740	15740	0
548	20240112	115400	208190170	15740	15740	15740	15740	98
549	20240112	115300	206647650	15710	15710	15710	15710	2
550	20240112	115200	206616230	15710	15710	15710	15710	20
551	20240112	115100	206302030	15710	15710	15710	15710	0
552	20240112	115000	206302030	15710	15710	15710	15710	0
553	20240112	114900	206302030	15710	15710	15710	15710	0
554	20240112	114800	206302030	15710	15710	15710	15710	0
555	20240112	114700	206302030	15710	15710	15710	15710	22
556	20240112	114600	205956410	15710	15710	15710	15710	143
557	20240112	114500	203709880	15710	15710	15710	15710	145
558	20240112	114400	201431930	15700	15700	15700	15700	0
559	20240112	114300	201431930	15700	15700	15700	15700	0
560	20240112	114200	201431930	15700	15700	15700	15700	0
561	20240112	114100	201431930	15700	15700	15700	15700	0
562	20240112	114000	201431930	15700	15700	15700	15700	0
563	20240112	113900	201431930	15700	15700	15700	15700	0
564	20240112	113800	201431930	15700	15700	15700	15700	0
565	20240112	113700	201431930	15700	15700	15700	15700	54
566	20240112	113600	200584130	15700	15700	15700	15700	0
567	20240112	113500	200584130	15700	15690	15700	15690	192
568	20240112	113400	197570340	15690	15700	15700	15690	173
569	20240112	113300	194854260	15700	15700	15700	15700	0
570	20240112	113200	194854260	15700	15700	15700	15700	0
571	20240112	113100	194854260	15700	15700	15700	15700	0
572	20240112	113000	194854260	15700	15700	15700	15700	0
573	20240112	112900	194854260	15700	15700	15700	15700	0
574	20240112	112800	194854260	15700	15700	15700	15700	94
575	20240112	112700	193378460	15700	15700	15700	15700	0
576	20240112	112600	193378460	15700	15700	15700	15700	0
577	20240112	112500	193378460	15700	15700	15700	15700	20
578	20240112	112400	193064460	15690	15680	15690	15680	49
579	20240112	112300	192295670	15690	15690	15690	15690	0
580	20240112	112200	192295670	15690	15690	15690	15690	0
581	20240112	112100	192295670	15690	15690	15690	15690	0
582	20240112	112000	192295670	15690	15700	15700	15690	13
583	20240112	111900	192091600	15700	15700	15700	15700	15
584	20240112	111800	191856100	15700	15700	15700	15700	0
585	20240112	111700	191856100	15700	15700	15700	15700	0
586	20240112	111600	191856100	15700	15700	15700	15700	4
587	20240112	111500	191793300	15700	15700	15700	15700	0
588	20240112	111400	191793300	15700	15700	15700	15700	0
589	20240112	111300	191793300	15700	15700	15710	15700	442
590	20240112	111200	184852510	15700	15700	15700	15700	1
591	20240112	111100	184836810	15690	15690	15690	15690	48
592	20240112	111000	184083690	15690	15690	15690	15690	3
593	20240112	110900	184036620	15690	15690	15690	15690	85
594	20240112	110800	182702970	15690	15690	15690	15690	7
595	20240112	110700	182593140	15690	15690	15690	15690	0
596	20240112	110600	182593140	15690	15690	15690	15690	174
597	20240112	110500	179863080	15690	15690	15690	15690	0
598	20240112	110400	179863080	15690	15690	15690	15690	0
599	20240112	110300	179863080	15690	15690	15690	15690	297
600	20240112	110200	175203150	15730	15730	15730	15730	0
601	20240112	110100	175203150	15730	15730	15730	15730	0
602	20240112	110000	175203150	15730	15730	15730	15730	0
603	20240112	105900	175203150	15730	15730	15730	15730	26
604	20240112	105800	174794170	15730	15730	15730	15730	0
605	20240112	105700	174794170	15730	15730	15730	15730	0
606	20240112	105600	174794170	15730	15730	15730	15730	1000
607	20240112	105500	159064170	15730	15730	15730	15730	0
608	20240112	105400	159064170	15730	15730	15730	15730	0
609	20240112	105300	159064170	15730	15730	15730	15730	0
610	20240112	105200	159064170	15730	15730	15730	15730	0
611	20240112	105100	159064170	15730	15650	15730	15650	10
612	20240112	105000	158907590	15650	15650	15650	15650	0
613	20240112	104900	158907590	15650	15660	15660	15650	191
614	20240112	104800	155918280	15660	15660	15660	15660	0
615	20240112	104700	155918280	15660	15680	15680	15660	604
616	20240112	104600	146456980	15680	15690	15690	15680	400
617	20240112	104500	140182580	15750	15750	15750	15750	1
618	20240112	104400	140166830	15690	15690	15690	15690	100
619	20240112	104300	138597830	15690	15690	15690	15690	0
620	20240112	104200	138597830	15690	15690	15690	15690	1
621	20240112	104100	138582140	15690	15690	15690	15690	0
622	20240112	104000	138582140	15690	15690	15690	15690	0
623	20240112	103900	138582140	15690	15690	15690	15690	57
624	20240112	103800	137687810	15690	15690	15690	15690	143
625	20240112	103700	135444140	15690	15690	15690	15690	0
626	20240112	103600	135444140	15690	15690	15690	15690	0
627	20240112	103500	135444140	15690	15710	15710	15690	111
628	20240112	103400	133701610	15760	15760	15760	15760	0
629	20240112	103300	133701610	15760	15760	15760	15760	1
630	20240112	103200	133685850	15710	15710	15710	15710	0
631	20240112	103100	133685850	15710	15710	15710	15710	0
632	20240112	103000	133685850	15710	15710	15710	15710	33
633	20240112	102900	133167420	15760	15760	15760	15760	1
634	20240112	102800	133151660	15690	15690	15690	15690	0
635	20240112	102700	133151660	15690	15690	15690	15690	0
636	20240112	102600	133151660	15690	15690	15690	15690	0
637	20240112	102500	133151660	15690	15700	15700	15690	100
638	20240112	102400	131582290	15680	15680	15680	15680	0
639	20240112	102300	131582290	15680	15680	15680	15680	0
640	20240112	102200	131582290	15680	15680	15680	15680	0
641	20240112	102100	131582290	15680	15680	15680	15680	0
642	20240112	102000	131582290	15680	15680	15680	15680	0
643	20240112	101900	131582290	15680	15680	15680	15680	0
644	20240112	101800	131582290	15680	15690	15690	15680	363
645	20240112	101700	125887830	15690	15690	15690	15690	0
646	20240112	101600	125887830	15690	15690	15690	15690	0
647	20240112	101500	125887830	15690	15690	15690	15690	0
648	20240112	101400	125887830	15690	15690	15690	15690	0
649	20240112	101300	125887830	15690	15690	15690	15690	0
650	20240112	101200	125887830	15690	15720	15720	15690	348
651	20240112	101100	120425660	15730	15730	15730	15730	51
652	20240112	101000	119623430	15800	15800	15800	15800	0
653	20240112	100900	119623430	15800	15790	15800	15790	41
654	20240112	100800	118975830	15800	15800	15800	15800	0
655	20240112	100700	118975830	15800	15790	15800	15790	51
656	20240112	100600	118170390	15790	15790	15790	15790	1
657	20240112	100500	118154600	15920	15920	15920	15920	0
658	20240112	100400	118154600	15920	15920	15920	15920	0
659	20240112	100300	118154600	15920	15920	15920	15920	0
660	20240112	100200	118154600	15920	15920	15920	15920	0
661	20240112	100100	118154600	15920	15750	15920	15750	320
662	20240112	100000	113084390	15690	15660	15690	15650	76
663	20240112	095900	111894200	15700	15700	15700	15700	228
664	20240112	095800	108314600	15700	15660	15700	15660	101
665	20240112	095700	106732900	15700	15700	15700	15700	10
666	20240112	095600	106575900	15700	15700	15700	15700	2
667	20240112	095500	106544500	15700	15700	15700	15700	11
668	20240112	095400	106371800	15660	15660	15660	15660	0
669	20240112	095300	106371800	15660	15660	15660	15660	254
670	20240112	095200	102394160	15710	15710	15710	15710	0
671	20240112	095100	102394160	15710	15750	15750	15700	917
672	20240112	095000	87990740	15750	15750	15750	15750	1
673	20240112	094900	87974990	15760	15760	15760	15760	2
674	20240112	094800	87943470	15760	15760	15760	15760	6
675	20240112	094700	87848910	15770	15770	15770	15770	0
676	20240112	094600	87848910	15770	15770	15770	15770	0
677	20240112	094500	87848910	15770	15770	15770	15770	0
678	20240112	094400	87848910	15770	15770	15770	15770	0
679	20240112	094300	87848910	15770	15770	15770	15770	10
680	20240112	094200	87691210	15770	15770	15770	15770	0
681	20240112	094100	87691210	15770	15770	15770	15770	0
682	20240112	094000	87691210	15770	15740	15770	15740	43
683	20240112	093900	87013370	15770	15770	15770	15770	1
684	20240112	093800	86997600	15770	15770	15770	15770	4
685	20240112	093700	86934520	15740	15770	15770	15740	1357
686	20240112	093600	65553670	15780	15780	15780	15780	788
687	20240112	093500	53119030	15800	15810	15810	15800	354
688	20240112	093400	47524820	15810	15810	15810	15810	0
689	20240112	093300	47524820	15810	15810	15810	15810	0
690	20240112	093200	47524820	15810	15810	15810	15810	2
691	20240112	093100	47493200	15860	15860	15860	15860	1
692	20240112	093000	47477340	15810	15810	15810	15810	190
693	20240112	092900	44473440	15810	15810	15810	15810	10
694	20240112	092800	44315340	15820	15820	15820	15820	0
695	20240112	092700	44315340	15820	15850	15850	15820	429
696	20240112	092600	37525150	15860	15860	15860	15860	0
697	20240112	092500	37525150	15860	15860	15860	15860	0
698	20240112	092400	37525150	15860	15860	15860	15860	6
699	20240112	092300	37429990	15900	15900	15900	15900	0
700	20240112	092200	37429990	15900	15950	15950	15900	6
701	20240112	092100	37334340	15970	15970	15970	15970	25
702	20240112	092000	36935090	15980	15980	15980	15980	0
703	20240112	091900	36935090	15980	15980	15980	15980	30
704	20240112	091800	36455690	15980	15980	15980	15980	100
705	20240112	091700	34857690	15980	15980	15980	15980	0
706	20240112	091600	34857690	15980	15980	15980	15980	2
707	20240112	091500	34825730	15980	15980	15980	15980	1
708	20240112	091400	34809750	15850	15850	15850	15850	2
709	20240112	091300	34778050	15770	15770	15770	15770	312
710	20240112	091200	29857810	15770	15770	15770	15770	80
711	20240112	091100	28596210	15800	15800	15800	15800	0
712	20240112	091000	28596210	15800	15800	15800	15800	0
713	20240112	090900	28596210	15800	15820	15820	15800	769
714	20240112	090800	16444210	15830	15830	15830	15830	102
715	20240112	090700	14829550	15830	15830	15830	15830	1
716	20240112	090600	14813720	15830	15830	15830	15830	0
717	20240112	090500	14813720	15830	15870	15870	15830	506
718	20240112	090400	6792950	15870	15870	15870	15870	19
719	20240112	090300	6491420	15870	15870	15870	15870	12
720	20240112	090200	6300980	15870	15870	15870	15870	0
721	20240112	090100	6300980	15870	16000	16000	15870	162
722	20240112	090000	3728000	16000	16000	16000	16000	233