KissMeData/317870/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	211200	929974660	15920	15920	15920	15920	1699
3	20240112	211100	929974660	15920	15920	15920	15920	0
4	20240112	211000	929974660	15920	15920	15920	15920	0
5	20240112	210900	929974660	15920	15920	15920	15920	0
6	20240112	210800	929974660	15920	15920	15920	15920	0
7	20240112	210700	929974660	15920	15920	15920	15920	0
8	20240112	210600	929974660	15920	15920	15920	15920	0
9	20240112	210500	929974660	15920	15920	15920	15920	0
10	20240112	210400	929974660	15920	15920	15920	15920	0
11	20240112	210300	929974660	15920	15920	15920	15920	0
12	20240112	210200	929974660	15920	15920	15920	15920	0
13	20240112	210100	929974660	15920	15920	15920	15920	0
14	20240112	210000	929974660	15920	15920	15920	15920	0
15	20240112	205900	929974660	15920	15920	15920	15920	0
16	20240112	205800	929974660	15920	15920	15920	15920	0
17	20240112	205700	929974660	15920	15920	15920	15920	0
18	20240112	205600	929974660	15920	15920	15920	15920	0
19	20240112	205500	929974660	15920	15920	15920	15920	0
20	20240112	205400	929974660	15920	15920	15920	15920	0
21	20240112	205300	929974660	15920	15920	15920	15920	0
22	20240112	205200	929974660	15920	15920	15920	15920	0
23	20240112	205100	929974660	15920	15920	15920	15920	0
24	20240112	205000	929974660	15920	15920	15920	15920	0
25	20240112	204900	929974660	15920	15920	15920	15920	0
26	20240112	204800	929974660	15920	15920	15920	15920	0
27	20240112	204700	929974660	15920	15920	15920	15920	0
28	20240112	204600	929974660	15920	15920	15920	15920	0
29	20240112	204500	929974660	15920	15920	15920	15920	0
30	20240112	204400	929974660	15920	15920	15920	15920	0
31	20240112	204300	929974660	15920	15920	15920	15920	0
32	20240112	204200	929974660	15920	15920	15920	15920	1699
33	20240112	204100	929974660	15920	15920	15920	15920	0
34	20240112	204000	929974660	15920	15920	15920	15920	0
35	20240112	203900	929974660	15920	15920	15920	15920	0
36	20240112	203800	929974660	15920	15920	15920	15920	0
37	20240112	203700	929974660	15920	15920	15920	15920	0
38	20240112	203600	929974660	15920	15920	15920	15920	0
39	20240112	203500	929974660	15920	15920	15920	15920	0
40	20240112	203400	929974660	15920	15920	15920	15920	0
41	20240112	203300	929974660	15920	15920	15920	15920	0
42	20240112	203200	929974660	15920	15920	15920	15920	0
43	20240112	203100	929974660	15920	15920	15920	15920	0
44	20240112	203000	929974660	15920	15920	15920	15920	0
45	20240112	202900	929974660	15920	15920	15920	15920	0
46	20240112	202800	929974660	15920	15920	15920	15920	0
47	20240112	202700	929974660	15920	15920	15920	15920	0
48	20240112	202600	929974660	15920	15920	15920	15920	0
49	20240112	202500	929974660	15920	15920	15920	15920	0
50	20240112	202400	929974660	15920	15920	15920	15920	0
51	20240112	202300	929974660	15920	15920	15920	15920	0
52	20240112	202200	929974660	15920	15920	15920	15920	0
53	20240112	202100	929974660	15920	15920	15920	15920	0
54	20240112	202000	929974660	15920	15920	15920	15920	0
55	20240112	201900	929974660	15920	15920	15920	15920	0
56	20240112	201800	929974660	15920	15920	15920	15920	0
57	20240112	201700	929974660	15920	15920	15920	15920	0
58	20240112	201600	929974660	15920	15920	15920	15920	0
59	20240112	201500	929974660	15920	15920	15920	15920	0
60	20240112	201400	929974660	15920	15920	15920	15920	0
61	20240112	201300	929974660	15920	15920	15920	15920	0
62	20240112	201200	929974660	15920	15920	15920	15920	1699
63	20240112	201100	929974660	15920	15920	15920	15920	0
64	20240112	201000	929974660	15920	15920	15920	15920	0
65	20240112	200900	929974660	15920	15920	15920	15920	0
66	20240112	200800	929974660	15920	15920	15920	15920	0
67	20240112	200700	929974660	15920	15920	15920	15920	0
68	20240112	200600	929974660	15920	15920	15920	15920	0
69	20240112	200500	929974660	15920	15920	15920	15920	0
70	20240112	200400	929974660	15920	15920	15920	15920	0
71	20240112	200300	929974660	15920	15920	15920	15920	0
72	20240112	200200	929974660	15920	15920	15920	15920	0
73	20240112	200100	929974660	15920	15920	15920	15920	0
74	20240112	200000	929974660	15920	15920	15920	15920	0
75	20240112	195900	929974660	15920	15920	15920	15920	0
76	20240112	195800	929974660	15920	15920	15920	15920	0
77	20240112	195700	929974660	15920	15920	15920	15920	0
78	20240112	195600	929974660	15920	15920	15920	15920	0
79	20240112	195500	929974660	15920	15920	15920	15920	0
80	20240112	195400	929974660	15920	15920	15920	15920	0
81	20240112	195300	929974660	15920	15920	15920	15920	0
82	20240112	195200	929974660	15920	15920	15920	15920	0
83	20240112	195100	929974660	15920	15920	15920	15920	0
84	20240112	195000	929974660	15920	15920	15920	15920	0
85	20240112	194900	929974660	15920	15920	15920	15920	0
86	20240112	194800	929974660	15920	15920	15920	15920	0
87	20240112	194700	929974660	15920	15920	15920	15920	0
88	20240112	194600	929974660	15920	15920	15920	15920	0
89	20240112	194500	929974660	15920	15920	15920	15920	0
90	20240112	194400	929974660	15920	15920	15920	15920	0
91	20240112	194300	929974660	15920	15920	15920	15920	0
92	20240112	194200	929974660	15920	15920	15920	15920	1699
93	20240112	194100	929974660	15920	15920	15920	15920	0
94	20240112	194000	929974660	15920	15920	15920	15920	0
95	20240112	193900	929974660	15920	15920	15920	15920	0
96	20240112	193800	929974660	15920	15920	15920	15920	0
97	20240112	193700	929974660	15920	15920	15920	15920	0
98	20240112	193600	929974660	15920	15920	15920	15920	0
99	20240112	193500	929974660	15920	15920	15920	15920	0
100	20240112	193400	929974660	15920	15920	15920	15920	0
101	20240112	193300	929974660	15920	15920	15920	15920	0
102	20240112	193200	929974660	15920	15920	15920	15920	0
103	20240112	193100	929974660	15920	15920	15920	15920	0
104	20240112	193000	929974660	15920	15920	15920	15920	0
105	20240112	192900	929974660	15920	15920	15920	15920	0
106	20240112	192800	929974660	15920	15920	15920	15920	0
107	20240112	192700	929974660	15920	15920	15920	15920	0
108	20240112	192600	929974660	15920	15920	15920	15920	0
109	20240112	192500	929974660	15920	15920	15920	15920	0
110	20240112	192400	929974660	15920	15920	15920	15920	0
111	20240112	192300	929974660	15920	15920	15920	15920	0
112	20240112	192200	929974660	15920	15920	15920	15920	0
113	20240112	192100	929974660	15920	15920	15920	15920	0
114	20240112	192000	929974660	15920	15920	15920	15920	0
115	20240112	191900	929974660	15920	15920	15920	15920	0
116	20240112	191800	929974660	15920	15920	15920	15920	0
117	20240112	191700	929974660	15920	15920	15920	15920	0
118	20240112	191600	929974660	15920	15920	15920	15920	0
119	20240112	191500	929974660	15920	15920	15920	15920	0
120	20240112	191400	929974660	15920	15920	15920	15920	0
121	20240112	191300	929974660	15920	15920	15920	15920	0
122	20240112	191200	929974660	15920	15920	15920	15920	1699
123	20240112	191100	929974660	15920	15920	15920	15920	0
124	20240112	191000	929974660	15920	15920	15920	15920	0
125	20240112	190900	929974660	15920	15920	15920	15920	0
126	20240112	190800	929974660	15920	15920	15920	15920	0
127	20240112	190700	929974660	15920	15920	15920	15920	0
128	20240112	190600	929974660	15920	15920	15920	15920	0
129	20240112	190500	929974660	15920	15920	15920	15920	0
130	20240112	190400	929974660	15920	15920	15920	15920	0
131	20240112	190300	929974660	15920	15920	15920	15920	0
132	20240112	190200	929974660	15920	15920	15920	15920	0
133	20240112	190100	929974660	15920	15920	15920	15920	0
134	20240112	190000	929974660	15920	15920	15920	15920	0
135	20240112	185900	929974660	15920	15920	15920	15920	0
136	20240112	185800	929974660	15920	15920	15920	15920	0
137	20240112	185700	929974660	15920	15920	15920	15920	0
138	20240112	185600	929974660	15920	15920	15920	15920	0
139	20240112	185500	929974660	15920	15920	15920	15920	0
140	20240112	185400	929974660	15920	15920	15920	15920	0
141	20240112	185300	929974660	15920	15920	15920	15920	0
142	20240112	185200	929974660	15920	15920	15920	15920	0
143	20240112	185100	929974660	15920	15920	15920	15920	0
144	20240112	185000	929974660	15920	15920	15920	15920	0
145	20240112	184900	929974660	15920	15920	15920	15920	0
146	20240112	184800	929974660	15920	15920	15920	15920	0
147	20240112	184700	929974660	15920	15920	15920	15920	0
148	20240112	184600	929974660	15920	15920	15920	15920	0
149	20240112	184500	929974660	15920	15920	15920	15920	0
150	20240112	184400	929974660	15920	15920	15920	15920	0
151	20240112	184300	929974660	15920	15920	15920	15920	0
152	20240112	184200	929974660	15920	15920	15920	15920	1699
153	20240112	184100	929974660	15920	15920	15920	15920	0
154	20240112	184000	929974660	15920	15920	15920	15920	0
155	20240112	183900	929974660	15920	15920	15920	15920	0
156	20240112	183800	929974660	15920	15920	15920	15920	0
157	20240112	183700	929974660	15920	15920	15920	15920	0
158	20240112	183600	929974660	15920	15920	15920	15920	0
159	20240112	183500	929974660	15920	15920	15920	15920	0
160	20240112	183400	929974660	15920	15920	15920	15920	0
161	20240112	183300	929974660	15920	15920	15920	15920	0
162	20240112	183200	929974660	15920	15920	15920	15920	0
163	20240112	183100	929974660	15920	15920	15920	15920	0
164	20240112	183000	929974660	15920	15920	15920	15920	0
165	20240112	182900	929974660	15920	15920	15920	15920	0
166	20240112	182800	929974660	15920	15920	15920	15920	0
167	20240112	182700	929974660	15920	15920	15920	15920	0
168	20240112	182600	929974660	15920	15920	15920	15920	0
169	20240112	182500	929974660	15920	15920	15920	15920	0
170	20240112	182400	929974660	15920	15920	15920	15920	0
171	20240112	182300	929974660	15920	15920	15920	15920	0
172	20240112	182200	929974660	15920	15920	15920	15920	0
173	20240112	182100	929974660	15920	15920	15920	15920	0
174	20240112	182000	929974660	15920	15920	15920	15920	0
175	20240112	181900	929974660	15920	15920	15920	15920	0
176	20240112	181800	929974660	15920	15920	15920	15920	0
177	20240112	181700	929974660	15920	15920	15920	15920	0
178	20240112	181600	929974660	15920	15920	15920	15920	0
179	20240112	181500	929974660	15920	15920	15920	15920	0
180	20240112	181400	929974660	15920	15920	15920	15920	0
181	20240112	181300	929974660	15920	15920	15920	15920	0
182	20240112	181200	929974660	15920	15920	15920	15920	1699
183	20240112	181100	929974660	15920	15920	15920	15920	0
184	20240112	181000	929974660	15920	15920	15920	15920	0
185	20240112	180900	929974660	15920	15920	15920	15920	0
186	20240112	180800	929974660	15920	15920	15920	15920	0
187	20240112	180700	929974660	15920	15920	15920	15920	0
188	20240112	180600	929974660	15920	15920	15920	15920	0
189	20240112	180500	929974660	15920	15920	15920	15920	0
190	20240112	180400	929974660	15920	15920	15920	15920	0
191	20240112	180300	929974660	15920	15920	15920	15920	0
192	20240112	180200	929974660	15920	15920	15920	15920	0
193	20240112	180100	929974660	15920	15920	15920	15920	0
194	20240112	180000	929974660	15920	15920	15920	15920	0
195	20240112	175900	929974660	15920	15920	15920	15920	0
196	20240112	175800	929974660	15920	15920	15920	15920	0
197	20240112	175700	929974660	15920	15920	15920	15920	0
198	20240112	175600	929974660	15920	15920	15920	15920	0
199	20240112	175500	929974660	15920	15920	15920	15920	0
200	20240112	175400	929974660	15920	15920	15920	15920	0
201	20240112	175300	929974660	15920	15920	15920	15920	0
202	20240112	175200	929974660	15920	15920	15920	15920	0
203	20240112	175100	929974660	15920	15920	15920	15920	0
204	20240112	175000	929974660	15920	15920	15920	15920	0
205	20240112	174900	929974660	15920	15920	15920	15920	0
206	20240112	174800	929974660	15920	15920	15920	15920	0
207	20240112	174700	929974660	15920	15920	15920	15920	0
208	20240112	174600	929974660	15920	15920	15920	15920	0
209	20240112	174500	929974660	15920	15920	15920	15920	0
210	20240112	174400	929974660	15920	15920	15920	15920	0
211	20240112	174300	929974660	15920	15920	15920	15920	0
212	20240112	174200	929974660	15920	15920	15920	15920	1699
213	20240112	174100	929974660	15920	15920	15920	15920	0
214	20240112	174000	929974660	15920	15920	15920	15920	0
215	20240112	173900	929974660	15920	15920	15920	15920	0
216	20240112	173800	929974660	15920	15920	15920	15920	0
217	20240112	173700	929974660	15920	15920	15920	15920	0
218	20240112	173600	929974660	15920	15920	15920	15920	0
219	20240112	173500	929974660	15920	15920	15920	15920	0
220	20240112	173400	929974660	15920	15920	15920	15920	0
221	20240112	173300	929974660	15920	15920	15920	15920	0
222	20240112	173200	929974660	15920	15920	15920	15920	0
223	20240112	173100	929974660	15920	15920	15920	15920	0
224	20240112	173000	929974660	15920	15920	15920	15920	0
225	20240112	172900	929974660	15920	15920	15920	15920	0
226	20240112	172800	929974660	15920	15920	15920	15920	0
227	20240112	172700	929974660	15920	15920	15920	15920	0
228	20240112	172600	929974660	15920	15920	15920	15920	0
229	20240112	172500	929974660	15920	15920	15920	15920	0
230	20240112	172400	929974660	15920	15920	15920	15920	0
231	20240112	172300	929974660	15920	15920	15920	15920	0
232	20240112	172200	929974660	15920	15920	15920	15920	0
233	20240112	172100	929974660	15920	15920	15920	15920	0
234	20240112	172000	929974660	15920	15920	15920	15920	0
235	20240112	171900	929974660	15920	15920	15920	15920	0
236	20240112	171800	929974660	15920	15920	15920	15920	0
237	20240112	171700	929974660	15920	15920	15920	15920	0
238	20240112	171600	929974660	15920	15920	15920	15920	0
239	20240112	171500	929974660	15920	15920	15920	15920	0
240	20240112	171400	929974660	15920	15920	15920	15920	0
241	20240112	171300	929974660	15920	15920	15920	15920	0
242	20240112	171200	929974660	15920	15920	15920	15920	1699
243	20240112	171100	929974660	15920	15920	15920	15920	0
244	20240112	171000	929974660	15920	15920	15920	15920	0
245	20240112	170900	929974660	15920	15920	15920	15920	0
246	20240112	170800	929974660	15920	15920	15920	15920	0
247	20240112	170700	929974660	15920	15920	15920	15920	0
248	20240112	170600	929974660	15920	15920	15920	15920	0
249	20240112	170500	929974660	15920	15920	15920	15920	0
250	20240112	170400	929974660	15920	15920	15920	15920	0
251	20240112	170300	929974660	15920	15920	15920	15920	0
252	20240112	170200	929974660	15920	15920	15920	15920	0
253	20240112	170100	929974660	15920	15920	15920	15920	0
254	20240112	170000	929974660	15920	15920	15920	15920	0
255	20240112	165900	929974660	15920	15920	15920	15920	0
256	20240112	165800	929974660	15920	15920	15920	15920	0
257	20240112	165700	929974660	15920	15920	15920	15920	0
258	20240112	165600	929974660	15920	15920	15920	15920	0
259	20240112	165500	929974660	15920	15920	15920	15920	0
260	20240112	165400	929974660	15920	15920	15920	15920	0
261	20240112	165300	929974660	15920	15920	15920	15920	0
262	20240112	165200	929974660	15920	15920	15920	15920	0
263	20240112	165100	929974660	15920	15920	15920	15920	0
264	20240112	165000	929974660	15920	15920	15920	15920	0
265	20240112	164900	929974660	15920	15920	15920	15920	0
266	20240112	164800	929974660	15920	15920	15920	15920	0
267	20240112	164700	929974660	15920	15920	15920	15920	0
268	20240112	164600	929974660	15920	15920	15920	15920	0
269	20240112	164500	929974660	15920	15920	15920	15920	0
270	20240112	164400	929974660	15920	15920	15920	15920	0
271	20240112	164300	929974660	15920	15920	15920	15920	0
272	20240112	164200	929974660	15920	15920	15920	15920	1699
273	20240112	164100	929974660	15920	15920	15920	15920	0
274	20240112	164000	929974660	15920	15920	15920	15920	0
275	20240112	163900	929974660	15920	15920	15920	15920	0
276	20240112	163800	929974660	15920	15920	15920	15920	0
277	20240112	163700	929974660	15920	15920	15920	15920	0
278	20240112	163600	929974660	15920	15920	15920	15920	0
279	20240112	163500	929974660	15920	15920	15920	15920	0
280	20240112	163400	929974660	15920	15920	15920	15920	0
281	20240112	163300	929974660	15920	15920	15920	15920	0
282	20240112	163200	929974660	15920	15920	15920	15920	0
283	20240112	163100	929974660	15920	15920	15920	15920	0
284	20240112	163000	929974660	15920	15920	15920	15920	0
285	20240112	162900	929974660	15920	15920	15920	15920	0
286	20240112	162800	929974660	15920	15920	15920	15920	0
287	20240112	162700	929974660	15920	15920	15920	15920	0
288	20240112	162600	929974660	15920	15920	15920	15920	0
289	20240112	162500	929974660	15920	15920	15920	15920	0
290	20240112	162400	929974660	15920	15920	15920	15920	0
291	20240112	162300	929974660	15920	15920	15920	15920	0
292	20240112	162200	929974660	15920	15920	15920	15920	0
293	20240112	162100	929974660	15920	15920	15920	15920	0
294	20240112	162000	929974660	15920	15920	15920	15920	0
295	20240112	161900	929974660	15920	15920	15920	15920	0
296	20240112	161800	929974660	15920	15920	15920	15920	0
297	20240112	161700	929974660	15920	15920	15920	15920	0
298	20240112	161600	929974660	15920	15920	15920	15920	0
299	20240112	161500	929974660	15920	15920	15920	15920	0
300	20240112	161400	929974660	15920	15920	15920	15920	0
301	20240112	161300	929974660	15920	15920	15920	15920	0
302	20240112	161200	929974660	15920	15920	15920	15920	1699
303	20240112	161100	929974660	15920	15920	15920	15920	0
304	20240112	161000	929974660	15920	15920	15920	15920	0
305	20240112	160900	929974660	15920	15920	15920	15920	0
306	20240112	160800	929974660	15920	15920	15920	15920	0
307	20240112	160700	929974660	15920	15920	15920	15920	0
308	20240112	160600	929974660	15920	15920	15920	15920	0
309	20240112	160500	929974660	15920	15920	15920	15920	0
310	20240112	160400	929974660	15920	15920	15920	15920	0
311	20240112	160300	929974660	15920	15920	15920	15920	0
312	20240112	160200	929974660	15920	15920	15920	15920	0
313	20240112	160100	929974660	15920	15920	15920	15920	0
314	20240112	160000	929974660	15920	15920	15920	15920	0
315	20240112	155900	929974660	15920	15920	15920	15920	0
316	20240112	155800	929974660	15920	15920	15920	15920	0
317	20240112	155700	929974660	15920	15920	15920	15920	0
318	20240112	155600	929974660	15920	15920	15920	15920	0
319	20240112	155500	929974660	15920	15920	15920	15920	0
320	20240112	155400	929974660	15920	15920	15920	15920	0
321	20240112	155300	929974660	15920	15920	15920	15920	0
322	20240112	155200	929974660	15920	15920	15920	15920	0
323	20240112	155100	929974660	15920	15920	15920	15920	0
324	20240112	155000	929974660	15920	15920	15920	15920	0
325	20240112	154900	929974660	15920	15920	15920	15920	0
326	20240112	154800	929974660	15920	15920	15920	15920	0
327	20240112	154700	929974660	15920	15920	15920	15920	0
328	20240112	154600	929974660	15920	15920	15920	15920	0
329	20240112	154500	929974660	15920	15920	15920	15920	0
330	20240112	154400	929974660	15920	15920	15920	15920	0
331	20240112	154300	929974660	15920	15920	15920	15920	0
332	20240112	154200	929974660	15920	15920	15920	15920	1699
333	20240112	154100	929974660	15920	15920	15920	15920	0
334	20240112	154000	929974660	15920	15920	15920	15920	0
335	20240112	153900	929974660	15920	15920	15920	15920	0
336	20240112	153800	929974660	15920	15920	15920	15920	0
337	20240112	153700	929974660	15920	15920	15920	15920	0
338	20240112	153600	929974660	15920	15920	15920	15920	0
339	20240112	153500	929974660	15920	15920	15920	15920	0
340	20240112	153400	929974660	15920	15920	15920	15920	0
341	20240112	153300	929974660	15920	15920	15920	15920	0
342	20240112	153200	929974660	15920	15920	15920	15920	0
343	20240112	153100	929974660	15920	15920	15920	15920	0
344	20240112	153000	929974660	15920	15920	15920	15920	1699
345	20240112	152900	902926580	15820	15820	15820	15820	0
346	20240112	152800	902926580	15820	15820	15820	15820	0
347	20240112	152700	902926580	15820	15820	15820	15820	0
348	20240112	152600	902926580	15820	15820	15820	15820	0
349	20240112	152500	902926580	15820	15820	15820	15820	0
350	20240112	152400	902926580	15820	15820	15820	15820	0
351	20240112	152300	902926580	15820	15820	15820	15820	0
352	20240112	152200	902926580	15820	15820	15820	15820	0
353	20240112	152100	902926580	15820	15820	15820	15820	0
354	20240112	152000	902926580	15820	15820	15820	15820	0
355	20240112	151900	902926580	15820	15860	15870	15820	768
356	20240112	151800	890742860	15870	15870	15870	15870	0
357	20240112	151700	890742860	15870	15860	15870	15860	270
358	20240112	151600	886458870	15870	15840	15870	15840	100
359	20240112	151500	884874070	15840	15830	15840	15830	500
360	20240112	151400	876954100	15840	15830	15840	15830	100
361	20240112	151300	875370430	15830	15830	15830	15830	0
362	20240112	151200	875370430	15830	15830	15830	15830	75
363	20240112	151100	874183180	15740	15740	15740	15740	18
364	20240112	151000	873899860	15740	15730	15840	15720	248
365	20240112	150900	869995320	15840	15830	15840	15830	150
366	20240112	150800	867620460	15730	15730	15730	15730	0
367	20240112	150700	867620460	15730	15730	15730	15730	0
368	20240112	150600	867620460	15730	15730	15730	15730	0
369	20240112	150500	867620460	15730	15730	15730	15730	0
370	20240112	150400	867620460	15730	15730	15730	15730	1
371	20240112	150300	867604730	15730	15730	15730	15730	0
372	20240112	150200	867604730	15730	15730	15730	15730	0
373	20240112	150100	867604730	15730	15730	15730	15730	0
374	20240112	150000	867604730	15730	15730	15730	15730	0
375	20240112	145900	867604730	15730	15730	15730	15730	0
376	20240112	145800	867604730	15730	15730	15730	15730	3
377	20240112	145700	867557540	15840	15840	15840	15840	0
378	20240112	145600	867557540	15840	15810	15840	15810	20
379	20240112	145500	867241000	15710	15710	15710	15710	0
380	20240112	145400	867241000	15710	15710	15710	15710	0
381	20240112	145300	867241000	15710	15710	15710	15710	1
382	20240112	145200	867225290	15840	15840	15840	15840	0
383	20240112	145100	867225290	15840	15840	15840	15840	0
384	20240112	145000	867225290	15840	15790	15840	15790	50
385	20240112	144900	866434430	15810	15810	15810	15810	66
386	20240112	144800	865390970	15720	15720	15720	15720	50
387	20240112	144700	864604970	15740	15750	15750	15740	27
388	20240112	144600	864179860	15850	15850	15850	15850	0
389	20240112	144500	864179860	15850	15850	15850	15850	0
390	20240112	144400	864179860	15850	15850	15850	15850	0
391	20240112	144300	864179860	15850	15850	15850	15850	0
392	20240112	144200	864179860	15850	15850	15850	15850	0
393	20240112	144100	864179860	15850	15850	15850	15850	0
394	20240112	144000	864179860	15850	15850	15850	15850	0
395	20240112	143900	864179860	15850	15850	15850	15850	0
396	20240112	143800	864179860	15850	15850	15850	15850	0
397	20240112	143700	864179860	15850	15850	15850	15850	0
398	20240112	143600	864179860	15850	15850	15850	15850	0
399	20240112	143500	864179860	15850	15850	15850	15850	0
400	20240112	143400	864179860	15850	15850	15850	15850	0
401	20240112	143300	864179860	15850	15850	15850	15850	0
402	20240112	143200	864179860	15850	15850	15850	15850	0
403	20240112	143100	864179860	15850	15850	15850	15850	0
404	20240112	143000	864179860	15850	15850	15850	15850	5
405	20240112	142900	864100610	15860	15860	15860	15860	0
406	20240112	142800	864100610	15860	15860	15860	15860	1
407	20240112	142700	864084750	15860	15830	15860	15830	100
408	20240112	142600	862500220	15870	15870	15870	15870	0
409	20240112	142500	862500220	15870	15870	15870	15870	0
410	20240112	142400	862500220	15870	15870	15870	15870	0
411	20240112	142300	862500220	15870	15870	15870	15870	0
412	20240112	142200	862500220	15870	15870	15870	15870	0
413	20240112	142100	862500220	15870	15870	15870	15870	0
414	20240112	142000	862500220	15870	15870	15870	15870	0
415	20240112	141900	862500220	15870	15870	15870	15870	0
416	20240112	141800	862500220	15870	15870	15870	15870	0
417	20240112	141700	862500220	15870	15870	15870	15870	0
418	20240112	141600	862500220	15870	15870	15870	15870	0
419	20240112	141500	862500220	15870	15870	15870	15870	0
420	20240112	141400	862500220	15870	15870	15870	15870	0
421	20240112	141300	862500220	15870	15870	15870	15870	0
422	20240112	141200	862500220	15870	15870	15870	15870	0
423	20240112	141100	862500220	15870	15870	15870	15870	0
424	20240112	141000	862500220	15870	15870	15870	15870	0
425	20240112	140900	862500220	15870	15780	15870	15780	10
426	20240112	140800	862341710	15730	15730	15730	15730	0
427	20240112	140700	862341710	15730	15730	15730	15730	0
428	20240112	140600	862341710	15730	15730	15730	15730	0
429	20240112	140500	862341710	15730	15730	15730	15730	1
430	20240112	140400	862325980	15730	15720	15730	15720	67
431	20240112	140300	861272320	15670	15670	15670	15670	0
432	20240112	140200	861272320	15670	15670	15670	15670	0
433	20240112	140100	861272320	15670	15670	15670	15670	0
434	20240112	140000	861272320	15670	15670	15670	15670	0
435	20240112	135900	861272320	15670	15670	15670	15670	0
436	20240112	135800	861272320	15670	15670	15670	15670	35
437	20240112	135700	860723870	15730	15730	15730	15730	0
438	20240112	135600	860723870	15730	15730	15730	15730	0
439	20240112	135500	860723870	15730	15730	15730	15730	0
440	20240112	135400	860723870	15730	15730	15730	15730	0
441	20240112	135300	860723870	15730	15670	15730	15670	526
442	20240112	135200	852476290	15660	15660	15660	15660	0
443	20240112	135100	852476290	15660	15660	15660	15660	0
444	20240112	135000	852476290	15660	15660	15660	15660	0
445	20240112	134900	852476290	15660	15660	15660	15660	0
446	20240112	134800	852476290	15660	15660	15660	15660	0
447	20240112	134700	852476290	15660	15660	15660	15660	0
448	20240112	134600	852476290	15660	15660	15660	15660	0
449	20240112	134500	852476290	15660	15660	15660	15660	0
450	20240112	134400	852476290	15660	15660	15660	15660	0
451	20240112	134300	852476290	15660	15660	15660	15660	0
452	20240112	134200	852476290	15660	15660	15660	15660	0
453	20240112	134100	852476290	15660	15660	15660	15660	20
454	20240112	134000	852163090	15730	15730	15730	15730	0
455	20240112	133900	852163090	15730	15730	15730	15730	0
456	20240112	133800	852163090	15730	15730	15730	15730	0
457	20240112	133700	852163090	15730	15730	15730	15730	0
458	20240112	133600	852163090	15730	15730	15730	15730	0
459	20240112	133500	852163090	15730	15720	15730	15720	4
460	20240112	133400	852100180	15720	15720	15720	15720	0
461	20240112	133300	852100180	15720	15720	15720	15720	40
462	20240112	133200	851471380	15720	15720	15720	15720	0
463	20240112	133100	851471380	15720	15720	15720	15720	150
464	20240112	133000	849113380	15660	15660	15660	15660	10
465	20240112	132900	848956780	15690	15710	15710	15690	442
466	20240112	132800	842018280	15730	15750	15750	15730	759
467	20240112	132700	830072680	15750	15770	15770	15750	84
468	20240112	132600	828748730	15780	15780	15780	15780	0
469	20240112	132500	828748730	15780	15780	15780	15780	0
470	20240112	132400	828748730	15780	15780	15780	15780	90
471	20240112	132300	827328530	15780	15780	15780	15780	0
472	20240112	132200	827328530	15780	15780	15780	15780	339
473	20240112	132100	821979110	15780	15780	15780	15780	0
474	20240112	132000	821979110	15780	15780	15780	15780	0
475	20240112	131900	821979110	15780	15780	15780	15780	0
476	20240112	131800	821979110	15780	15780	15780	15780	0
477	20240112	131700	821979110	15780	15780	15780	15780	0
478	20240112	131600	821979110	15780	15780	15780	15780	0
479	20240112	131500	821979110	15780	15780	15780	15780	0
480	20240112	131400	821979110	15780	15780	15780	15780	0
481	20240112	131300	821979110	15780	15780	15780	15780	0
482	20240112	131200	821979110	15780	15780	15780	15780	0
483	20240112	131100	821979110	15780	15780	15780	15780	0
484	20240112	131000	821979110	15780	15780	15780	15780	100
485	20240112	130900	820401110	15780	15780	15780	15780	0
486	20240112	130800	820401110	15780	15780	15780	15780	0
487	20240112	130700	820401110	15780	15780	15780	15780	0
488	20240112	130600	820401110	15780	15780	15780	15780	0
489	20240112	130500	820401110	15780	15780	15780	15780	0
490	20240112	130400	820401110	15780	15780	15780	15780	0
491	20240112	130300	820401110	15780	15780	15780	15780	0
492	20240112	130200	820401110	15780	15780	15780	15780	140
493	20240112	130100	818191910	15870	15870	15870	15870	0
494	20240112	130000	818191910	15870	15870	15870	15870	10
495	20240112	125900	818033210	15870	15870	15870	15870	0
496	20240112	125800	818033210	15870	15870	15870	15870	0
497	20240112	125700	818033210	15870	15860	15870	15860	46
498	20240112	125600	817303250	15870	15870	15870	15870	0
499	20240112	125500	817303250	15870	15870	15870	15870	0
500	20240112	125400	817303250	15870	15870	15870	15870	0
501	20240112	125300	817303250	15870	15870	15870	15870	0
502	20240112	125200	817303250	15870	15870	15870	15870	0
503	20240112	125100	817303250	15870	15720	15870	15720	1568
504	20240112	125000	792650390	15720	15790	15790	15720	1261
505	20240112	124900	772780820	15870	15870	15870	15870	0
506	20240112	124800	772780820	15870	15870	15870	15870	0
507	20240112	124700	772780820	15870	15870	15870	15870	0
508	20240112	124600	772780820	15870	15870	15870	15870	0
509	20240112	124500	772780820	15870	15870	15870	15870	0
510	20240112	124400	772780820	15870	15870	15870	15870	0
511	20240112	124300	772780820	15870	15870	15870	15870	0
512	20240112	124200	772780820	15870	15870	15870	15870	0
513	20240112	124100	772780820	15870	15830	15870	15830	200
514	20240112	124000	769608410	15800	15800	15800	15800	39
515	20240112	123900	768992210	15840	15840	15840	15840	0
516	20240112	123800	768992210	15840	15840	15840	15840	0
517	20240112	123700	768992210	15840	15840	15840	15840	1
518	20240112	123600	768976370	15800	15800	15800	15800	0
519	20240112	123500	768976370	15800	15800	15800	15800	0
520	20240112	123400	768976370	15800	15800	15800	15800	0
521	20240112	123300	768976370	15800	15800	15800	15800	14
522	20240112	123200	768755170	15840	15840	15840	15840	0
523	20240112	123100	768755170	15840	15840	15840	15840	0
524	20240112	123000	768755170	15840	15840	15840	15840	0
525	20240112	122900	768755170	15840	15840	15840	15840	0
526	20240112	122800	768755170	15840	15840	15840	15840	0
527	20240112	122700	768755170	15840	15840	15840	15840	0
528	20240112	122600	768755170	15840	15840	15840	15840	0
529	20240112	122500	768755170	15840	15840	15840	15840	0
530	20240112	122400	768755170	15840	15840	15840	15840	0
531	20240112	122300	768755170	15840	15840	15840	15840	0
532	20240112	122200	768755170	15840	15840	15840	15840	0
533	20240112	122100	768755170	15840	15840	15840	15840	0
534	20240112	122000	768755170	15840	15840	15840	15840	0
535	20240112	121900	768755170	15840	15840	15840	15840	0
536	20240112	121800	768755170	15840	15840	15840	15840	0
537	20240112	121700	768755170	15840	15840	15840	15840	0
538	20240112	121600	768755170	15840	15840	15840	15840	0
539	20240112	121500	768755170	15840	15840	15840	15840	0
540	20240112	121400	768755170	15840	15840	15840	15840	0
541	20240112	121300	768755170	15840	15840	15840	15840	0
542	20240112	121200	768755170	15840	15840	15840	15840	0
543	20240112	121100	768755170	15840	15840	15840	15840	0
544	20240112	121000	768755170	15840	15840	15840	15840	0
545	20240112	120900	768755170	15840	15840	15840	15840	0
546	20240112	120800	768755170	15840	15840	15840	15840	0
547	20240112	120700	768755170	15840	15840	15840	15840	0
548	20240112	120600	768755170	15840	15840	15840	15840	0
549	20240112	120500	768755170	15840	15840	15840	15840	0
550	20240112	120400	768755170	15840	15840	15840	15840	0
551	20240112	120300	768755170	15840	15840	15840	15840	0
552	20240112	120200	768755170	15840	15840	15840	15840	0
553	20240112	120100	768755170	15840	15840	15840	15840	0
554	20240112	120000	768755170	15840	15840	15840	15840	0
555	20240112	115900	768755170	15840	15840	15840	15840	0
556	20240112	115800	768755170	15840	15840	15840	15840	0
557	20240112	115700	768755170	15840	15840	15840	15840	0
558	20240112	115600	768755170	15840	15840	15840	15840	0
559	20240112	115500	768755170	15840	15840	15840	15840	0
560	20240112	115400	768755170	15840	15840	15840	15840	0
561	20240112	115300	768755170	15840	15840	15840	15840	0
562	20240112	115200	768755170	15840	15840	15840	15840	0
563	20240112	115100	768755170	15840	15840	15840	15840	0
564	20240112	115000	768755170	15840	15840	15840	15840	0
565	20240112	114900	768755170	15840	15840	15840	15840	0
566	20240112	114800	768755170	15840	15840	15840	15840	0
567	20240112	114700	768755170	15840	15840	15840	15840	0
568	20240112	114600	768755170	15840	15840	15840	15840	0
569	20240112	114500	768755170	15840	15840	15840	15840	0
570	20240112	114400	768755170	15840	15840	15840	15840	0
571	20240112	114300	768755170	15840	15840	15840	15840	0
572	20240112	114200	768755170	15840	15840	15840	15840	0
573	20240112	114100	768755170	15840	15840	15840	15840	0
574	20240112	114000	768755170	15840	15820	15840	15820	100
575	20240112	113900	767172330	15800	15800	15800	15800	0
576	20240112	113800	767172330	15800	15800	15800	15800	0
577	20240112	113700	767172330	15800	15800	15800	15800	0
578	20240112	113600	767172330	15800	15800	15800	15800	0
579	20240112	113500	767172330	15800	15800	15800	15800	5
580	20240112	113400	767093330	15800	15800	15800	15800	0
581	20240112	113300	767093330	15800	15800	15800	15800	0
582	20240112	113200	767093330	15800	15800	15800	15800	0
583	20240112	113100	767093330	15800	15800	15800	15800	0
584	20240112	113000	767093330	15800	15800	15800	15800	0
585	20240112	112900	767093330	15800	15800	15800	15800	0
586	20240112	112800	767093330	15800	15800	15800	15800	0
587	20240112	112700	767093330	15800	15810	15810	15800	88
588	20240112	112600	765702830	15820	15820	15820	15820	0
589	20240112	112500	765702830	15820	15810	15870	15810	221
590	20240112	112400	762200500	15810	15810	15820	15810	310
591	20240112	112300	757298490	15810	15810	15810	15810	82
592	20240112	112200	756002070	15760	15760	15760	15760	0
593	20240112	112100	756002070	15760	15760	15760	15760	0
594	20240112	112000	756002070	15760	15760	15760	15760	2
595	20240112	111900	755970550	15760	15760	15760	15760	26
596	20240112	111800	755560790	15760	15760	15760	15760	36
597	20240112	111700	754993430	15700	15760	15760	15700	11
598	20240112	111600	754820670	15760	15760	15760	15760	0
599	20240112	111500	754820670	15760	15760	15760	15760	0
600	20240112	111400	754820670	15760	15760	15760	15760	0
601	20240112	111300	754820670	15760	15760	15760	15760	0
602	20240112	111200	754820670	15760	15760	15760	15760	0
603	20240112	111100	754820670	15760	15760	15760	15760	0
604	20240112	111000	754820670	15760	15750	15760	15750	200
605	20240112	110900	751669840	15750	15750	15750	15750	0
606	20240112	110800	751669840	15750	15750	15750	15750	0
607	20240112	110700	751669840	15750	15750	15750	15750	0
608	20240112	110600	751669840	15750	15750	15750	15750	0
609	20240112	110500	751669840	15750	15750	15750	15750	0
610	20240112	110400	751669840	15750	15750	15750	15750	1
611	20240112	110300	751654090	15690	15690	15690	15690	0
612	20240112	110200	751654090	15690	15690	15690	15690	0
613	20240112	110100	751654090	15690	15690	15690	15690	0
614	20240112	110000	751654090	15690	15690	15690	15690	179
615	20240112	105900	748845580	15690	15690	15690	15690	18
616	20240112	105800	748563160	15690	15690	15690	15690	125
617	20240112	105700	746601910	15690	15690	15690	15690	6
618	20240112	105600	746507770	15690	15690	15690	15690	129
619	20240112	105500	744483760	15690	15690	15690	15650	3240
620	20240112	105400	693774030	15660	15690	15690	15660	4314
621	20240112	105300	626183510	15690	15700	15700	15690	1189
622	20240112	105200	607527710	15730	15730	15730	15730	0
623	20240112	105100	607527710	15730	15730	15730	15730	0
624	20240112	105000	607527710	15730	15720	15730	15700	1001
625	20240112	104900	591810500	15730	15730	15730	15730	1952
626	20240112	104800	561105540	15730	15740	15740	15730	48
627	20240112	104700	560350320	15750	15770	15770	15750	2000
628	20240112	104600	528849540	15750	15810	15810	15750	2000
629	20240112	104500	497349360	15850	15880	15910	15850	111
630	20240112	104400	495588420	15800	15770	15800	15770	1915
631	20240112	104300	465377050	15700	15700	15700	15700	0
632	20240112	104200	465377050	15700	15700	15700	15700	0
633	20240112	104100	465377050	15700	15700	15700	15700	0
634	20240112	104000	465377050	15700	15700	15700	15700	0
635	20240112	103900	465377050	15700	15700	15700	15700	0
636	20240112	103800	465377050	15700	15730	15730	15700	5405
637	20240112	103700	380463610	15730	15800	15800	15730	2688
638	20240112	103600	338143870	15800	15800	15800	15800	1598
639	20240112	103500	312895470	15910	15910	15910	15910	0
640	20240112	103400	312895470	15910	15910	15910	15910	40
641	20240112	103300	312259070	15900	15900	15900	15900	10
642	20240112	103200	312100070	15800	15800	15800	15800	0
643	20240112	103100	312100070	15800	15820	15820	15800	1000
644	20240112	103000	296297050	15990	15990	15990	15990	0
645	20240112	102900	296297050	15990	15990	15990	15990	0
646	20240112	102800	296297050	15990	15990	15990	15990	0
647	20240112	102700	296297050	15990	15990	15990	15990	0
648	20240112	102600	296297050	15990	15990	15990	15990	0
649	20240112	102500	296297050	15990	15980	15990	15980	10
650	20240112	102400	296137230	15820	15870	15870	15820	1000
651	20240112	102300	280316700	15990	15990	15990	15990	0
652	20240112	102200	280316700	15990	15990	15990	15990	0
653	20240112	102100	280316700	15990	15990	15990	15990	0
654	20240112	102000	280316700	15990	15990	15990	15990	0
655	20240112	101900	280316700	15990	15990	15990	15990	0
656	20240112	101800	280316700	15990	15990	15990	15990	0
657	20240112	101700	280316700	15990	15990	15990	15990	0
658	20240112	101600	280316700	15990	15990	15990	15990	0
659	20240112	101500	280316700	15990	15990	15990	15990	0
660	20240112	101400	280316700	15990	15990	15990	15990	0
661	20240112	101300	280316700	15990	15990	15990	15990	0
662	20240112	101200	280316700	15990	15990	15990	15990	0
663	20240112	101100	280316700	15990	15990	15990	15990	0
664	20240112	101000	280316700	15990	15990	15990	15990	0
665	20240112	100900	280316700	15990	15990	15990	15990	0
666	20240112	100800	280316700	15990	15980	15990	15980	10
667	20240112	100700	280156890	15830	15880	15880	15830	1000
668	20240112	100600	264326420	15990	15990	15990	15990	0
669	20240112	100500	264326420	15990	15990	15990	15990	100
670	20240112	100400	262727420	16000	16000	16000	16000	0
671	20240112	100300	262727420	16000	16000	16000	16000	20
672	20240112	100200	262407420	15950	15860	15950	15860	985
673	20240112	100100	246712060	15750	15750	15750	15750	0
674	20240112	100000	246712060	15750	15750	15750	15750	0
675	20240112	095900	246712060	15750	15750	15750	15750	0
676	20240112	095800	246712060	15750	15830	15830	15750	2000
677	20240112	095700	215210900	15840	15840	15840	15840	0
678	20240112	095600	215210900	15840	15840	15840	15840	0
679	20240112	095500	215210900	15840	15860	15860	15840	6
680	20240112	095400	215115800	15860	15860	15860	15860	0
681	20240112	095300	215115800	15860	15770	15860	15750	1248
682	20240112	095200	195429800	15750	15750	15750	15750	0
683	20240112	095100	195429800	15750	15750	15750	15750	0
684	20240112	095000	195429800	15750	15750	15750	15750	0
685	20240112	094900	195429800	15750	15750	15750	15750	0
686	20240112	094800	195429800	15750	15750	15750	15750	0
687	20240112	094700	195429800	15750	15750	15750	15750	4
688	20240112	094600	195366800	15750	15760	15760	15750	2000
689	20240112	094500	163866720	15760	15760	15760	15760	0
690	20240112	094400	163866720	15760	15780	15780	15760	1000
691	20240112	094300	148101420	15760	15760	15760	15760	0
692	20240112	094200	148101420	15760	15760	15760	15760	0
693	20240112	094100	148101420	15760	15960	15960	15760	1304
694	20240112	094000	127527140	15970	15970	15970	15970	0
695	20240112	093900	127527140	15970	15970	15970	15970	0
696	20240112	093800	127527140	15970	15810	15970	15810	673
697	20240112	093700	116886530	15810	15850	15850	15810	578
698	20240112	093600	107744580	15850	15850	15850	15850	0
699	20240112	093500	107744580	15850	15850	15850	15850	0
700	20240112	093400	107744580	15850	15850	15850	15850	0
701	20240112	093300	107744580	15850	15850	15850	15850	0
702	20240112	093200	107744580	15850	15850	15850	15850	0
703	20240112	093100	107744580	15850	15850	15850	15850	3
704	20240112	093000	107697030	15850	15850	15850	15850	6
705	20240112	092900	107601930	15850	15850	15850	15850	0
706	20240112	092800	107601930	15850	15850	15850	15850	0
707	20240112	092700	107601930	15850	15850	15850	15850	0
708	20240112	092600	107601930	15850	15850	15850	15850	0
709	20240112	092500	107601930	15850	15850	15850	15850	0
710	20240112	092400	107601930	15850	15850	15850	15850	0
711	20240112	092300	107601930	15850	15850	15850	15850	0
712	20240112	092200	107601930	15850	15850	15850	15850	50
713	20240112	092100	106809430	15990	15990	15990	15990	0
714	20240112	092000	106809430	15990	15990	15990	15990	0
715	20240112	091900	106809430	15990	15990	15990	15990	0
716	20240112	091800	106809430	15990	15990	15990	15990	0
717	20240112	091700	106809430	15990	15990	15990	15990	0
718	20240112	091600	106809430	15990	15990	15990	15990	0
719	20240112	091500	106809430	15990	15990	15990	15990	125
720	20240112	091400	104810680	15990	15990	15990	15990	0
721	20240112	091300	104810680	15990	15990	15990	15990	0
722	20240112	091200	104810680	15990	15990	15990	15990	0
723	20240112	091100	104810680	15990	15990	15990	15990	0
724	20240112	091000	104810680	15990	15990	15990	15990	0
725	20240112	090900	104810680	15990	15990	15990	15990	0
726	20240112	090800	104810680	15990	15990	15990	15990	0
727	20240112	090700	104810680	15990	15990	15990	15990	20
728	20240112	090600	104490880	15830	15830	15830	15830	212
729	20240112	090500	101134920	15710	15820	15820	15710	5146
730	20240112	090400	20123620	15790	15920	15920	15780	1272
731	20240112	090300	0	16100	16100	16100	16100	0
732	20240112	090200	0	16100	16100	16100	16100	0
733	20240112	090100	0	16100	16100	16100	16100	0
734	20240112	090000	0	16100	16100	16100	16100	0