KissMeData/373170/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	211500	591385950	15660	15660	15660	15660	345
3	20240102	211400	591385950	15660	15660	15660	15660	0
4	20240102	211300	591385950	15660	15660	15660	15660	0
5	20240102	211200	591385950	15660	15660	15660	15660	0
6	20240102	211100	591385950	15660	15660	15660	15660	0
7	20240102	211000	591385950	15660	15660	15660	15660	0
8	20240102	210900	591385950	15660	15660	15660	15660	0
9	20240102	210800	591385950	15660	15660	15660	15660	0
10	20240102	210700	591385950	15660	15660	15660	15660	0
11	20240102	210600	591385950	15660	15660	15660	15660	0
12	20240102	210500	591385950	15660	15660	15660	15660	0
13	20240102	210400	591385950	15660	15660	15660	15660	0
14	20240102	210300	591385950	15660	15660	15660	15660	0
15	20240102	210200	591385950	15660	15660	15660	15660	0
16	20240102	210100	591385950	15660	15660	15660	15660	0
17	20240102	210000	591385950	15660	15660	15660	15660	0
18	20240102	205900	591385950	15660	15660	15660	15660	0
19	20240102	205800	591385950	15660	15660	15660	15660	0
20	20240102	205700	591385950	15660	15660	15660	15660	0
21	20240102	205600	591385950	15660	15660	15660	15660	0
22	20240102	205500	591385950	15660	15660	15660	15660	0
23	20240102	205400	591385950	15660	15660	15660	15660	0
24	20240102	205300	591385950	15660	15660	15660	15660	0
25	20240102	205200	591385950	15660	15660	15660	15660	0
26	20240102	205100	591385950	15660	15660	15660	15660	0
27	20240102	205000	591385950	15660	15660	15660	15660	0
28	20240102	204900	591385950	15660	15660	15660	15660	0
29	20240102	204800	591385950	15660	15660	15660	15660	0
30	20240102	204700	591385950	15660	15660	15660	15660	0
31	20240102	204600	591385950	15660	15660	15660	15660	0
32	20240102	204500	591385950	15660	15660	15660	15660	345
33	20240102	204400	591385950	15660	15660	15660	15660	0
34	20240102	204300	591385950	15660	15660	15660	15660	0
35	20240102	204200	591385950	15660	15660	15660	15660	0
36	20240102	204100	591385950	15660	15660	15660	15660	0
37	20240102	204000	591385950	15660	15660	15660	15660	0
38	20240102	203900	591385950	15660	15660	15660	15660	0
39	20240102	203800	591385950	15660	15660	15660	15660	0
40	20240102	203700	591385950	15660	15660	15660	15660	0
41	20240102	203600	591385950	15660	15660	15660	15660	0
42	20240102	203500	591385950	15660	15660	15660	15660	0
43	20240102	203400	591385950	15660	15660	15660	15660	0
44	20240102	203300	591385950	15660	15660	15660	15660	0
45	20240102	203200	591385950	15660	15660	15660	15660	0
46	20240102	203100	591385950	15660	15660	15660	15660	0
47	20240102	203000	591385950	15660	15660	15660	15660	0
48	20240102	202900	591385950	15660	15660	15660	15660	0
49	20240102	202800	591385950	15660	15660	15660	15660	0
50	20240102	202700	591385950	15660	15660	15660	15660	0
51	20240102	202600	591385950	15660	15660	15660	15660	0
52	20240102	202500	591385950	15660	15660	15660	15660	0
53	20240102	202400	591385950	15660	15660	15660	15660	0
54	20240102	202300	591385950	15660	15660	15660	15660	0
55	20240102	202200	591385950	15660	15660	15660	15660	0
56	20240102	202100	591385950	15660	15660	15660	15660	0
57	20240102	202000	591385950	15660	15660	15660	15660	0
58	20240102	201900	591385950	15660	15660	15660	15660	0
59	20240102	201800	591385950	15660	15660	15660	15660	0
60	20240102	201700	591385950	15660	15660	15660	15660	0
61	20240102	201600	591385950	15660	15660	15660	15660	0
62	20240102	201500	591385950	15660	15660	15660	15660	345
63	20240102	201400	591385950	15660	15660	15660	15660	0
64	20240102	201300	591385950	15660	15660	15660	15660	0
65	20240102	201200	591385950	15660	15660	15660	15660	0
66	20240102	201100	591385950	15660	15660	15660	15660	0
67	20240102	201000	591385950	15660	15660	15660	15660	0
68	20240102	200900	591385950	15660	15660	15660	15660	0
69	20240102	200800	591385950	15660	15660	15660	15660	0
70	20240102	200700	591385950	15660	15660	15660	15660	0
71	20240102	200600	591385950	15660	15660	15660	15660	0
72	20240102	200500	591385950	15660	15660	15660	15660	0
73	20240102	200400	591385950	15660	15660	15660	15660	0
74	20240102	200300	591385950	15660	15660	15660	15660	0
75	20240102	200200	591385950	15660	15660	15660	15660	0
76	20240102	200100	591385950	15660	15660	15660	15660	0
77	20240102	200000	591385950	15660	15660	15660	15660	0
78	20240102	195900	591385950	15660	15660	15660	15660	0
79	20240102	195800	591385950	15660	15660	15660	15660	0
80	20240102	195700	591385950	15660	15660	15660	15660	0
81	20240102	195600	591385950	15660	15660	15660	15660	0
82	20240102	195500	591385950	15660	15660	15660	15660	0
83	20240102	195400	591385950	15660	15660	15660	15660	0
84	20240102	195300	591385950	15660	15660	15660	15660	0
85	20240102	195200	591385950	15660	15660	15660	15660	0
86	20240102	195100	591385950	15660	15660	15660	15660	0
87	20240102	195000	591385950	15660	15660	15660	15660	0
88	20240102	194900	591385950	15660	15660	15660	15660	0
89	20240102	194800	591385950	15660	15660	15660	15660	0
90	20240102	194700	591385950	15660	15660	15660	15660	0
91	20240102	194600	591385950	15660	15660	15660	15660	0
92	20240102	194500	591385950	15660	15660	15660	15660	345
93	20240102	194400	591385950	15660	15660	15660	15660	0
94	20240102	194300	591385950	15660	15660	15660	15660	0
95	20240102	194200	591385950	15660	15660	15660	15660	0
96	20240102	194100	591385950	15660	15660	15660	15660	0
97	20240102	194000	591385950	15660	15660	15660	15660	0
98	20240102	193900	591385950	15660	15660	15660	15660	0
99	20240102	193800	591385950	15660	15660	15660	15660	0
100	20240102	193700	591385950	15660	15660	15660	15660	0
101	20240102	193600	591385950	15660	15660	15660	15660	0
102	20240102	193500	591385950	15660	15660	15660	15660	0
103	20240102	193400	591385950	15660	15660	15660	15660	0
104	20240102	193300	591385950	15660	15660	15660	15660	0
105	20240102	193200	591385950	15660	15660	15660	15660	0
106	20240102	193100	591385950	15660	15660	15660	15660	0
107	20240102	193000	591385950	15660	15660	15660	15660	0
108	20240102	192900	591385950	15660	15660	15660	15660	0
109	20240102	192800	591385950	15660	15660	15660	15660	0
110	20240102	192700	591385950	15660	15660	15660	15660	0
111	20240102	192600	591385950	15660	15660	15660	15660	0
112	20240102	192500	591385950	15660	15660	15660	15660	0
113	20240102	192400	591385950	15660	15660	15660	15660	0
114	20240102	192300	591385950	15660	15660	15660	15660	0
115	20240102	192200	591385950	15660	15660	15660	15660	0
116	20240102	192100	591385950	15660	15660	15660	15660	0
117	20240102	192000	591385950	15660	15660	15660	15660	0
118	20240102	191900	591385950	15660	15660	15660	15660	0
119	20240102	191800	591385950	15660	15660	15660	15660	0
120	20240102	191700	591385950	15660	15660	15660	15660	0
121	20240102	191600	591385950	15660	15660	15660	15660	0
122	20240102	191500	591385950	15660	15660	15660	15660	345
123	20240102	191400	591385950	15660	15660	15660	15660	0
124	20240102	191300	591385950	15660	15660	15660	15660	0
125	20240102	191200	591385950	15660	15660	15660	15660	0
126	20240102	191100	591385950	15660	15660	15660	15660	0
127	20240102	191000	591385950	15660	15660	15660	15660	0
128	20240102	190900	591385950	15660	15660	15660	15660	0
129	20240102	190800	591385950	15660	15660	15660	15660	0
130	20240102	190700	591385950	15660	15660	15660	15660	0
131	20240102	190600	591385950	15660	15660	15660	15660	0
132	20240102	190500	591385950	15660	15660	15660	15660	0
133	20240102	190400	591385950	15660	15660	15660	15660	0
134	20240102	190300	591385950	15660	15660	15660	15660	0
135	20240102	190200	591385950	15660	15660	15660	15660	0
136	20240102	190100	591385950	15660	15660	15660	15660	0
137	20240102	190000	591385950	15660	15660	15660	15660	0
138	20240102	185900	591385950	15660	15660	15660	15660	0
139	20240102	185800	591385950	15660	15660	15660	15660	0
140	20240102	185700	591385950	15660	15660	15660	15660	0
141	20240102	185600	591385950	15660	15660	15660	15660	0
142	20240102	185500	591385950	15660	15660	15660	15660	0
143	20240102	185400	591385950	15660	15660	15660	15660	0
144	20240102	185300	591385950	15660	15660	15660	15660	0
145	20240102	185200	591385950	15660	15660	15660	15660	0
146	20240102	185100	591385950	15660	15660	15660	15660	0
147	20240102	185000	591385950	15660	15660	15660	15660	0
148	20240102	184900	591385950	15660	15660	15660	15660	0
149	20240102	184800	591385950	15660	15660	15660	15660	0
150	20240102	184700	591385950	15660	15660	15660	15660	0
151	20240102	184600	591385950	15660	15660	15660	15660	0
152	20240102	184500	591385950	15660	15660	15660	15660	345
153	20240102	184400	591385950	15660	15660	15660	15660	0
154	20240102	184300	591385950	15660	15660	15660	15660	0
155	20240102	184200	591385950	15660	15660	15660	15660	0
156	20240102	184100	591385950	15660	15660	15660	15660	0
157	20240102	184000	591385950	15660	15660	15660	15660	0
158	20240102	183900	591385950	15660	15660	15660	15660	0
159	20240102	183800	591385950	15660	15660	15660	15660	0
160	20240102	183700	591385950	15660	15660	15660	15660	0
161	20240102	183600	591385950	15660	15660	15660	15660	0
162	20240102	183500	591385950	15660	15660	15660	15660	0
163	20240102	183400	591385950	15660	15660	15660	15660	0
164	20240102	183300	591385950	15660	15660	15660	15660	0
165	20240102	183200	591385950	15660	15660	15660	15660	0
166	20240102	183100	591385950	15660	15660	15660	15660	0
167	20240102	183000	591385950	15660	15660	15660	15660	0
168	20240102	182900	591385950	15660	15660	15660	15660	0
169	20240102	182800	591385950	15660	15660	15660	15660	0
170	20240102	182700	591385950	15660	15660	15660	15660	0
171	20240102	182600	591385950	15660	15660	15660	15660	0
172	20240102	182500	591385950	15660	15660	15660	15660	0
173	20240102	182400	591385950	15660	15660	15660	15660	0
174	20240102	182300	591385950	15660	15660	15660	15660	0
175	20240102	182200	591385950	15660	15660	15660	15660	0
176	20240102	182100	591385950	15660	15660	15660	15660	0
177	20240102	182000	591385950	15660	15660	15660	15660	0
178	20240102	181900	591385950	15660	15660	15660	15660	0
179	20240102	181800	591385950	15660	15660	15660	15660	0
180	20240102	181700	591385950	15660	15660	15660	15660	0
181	20240102	181600	591385950	15660	15660	15660	15660	0
182	20240102	181500	591385950	15660	15660	15660	15660	345
183	20240102	181400	591385950	15660	15660	15660	15660	0
184	20240102	181300	591385950	15660	15660	15660	15660	0
185	20240102	181200	591385950	15660	15660	15660	15660	0
186	20240102	181100	591385950	15660	15660	15660	15660	0
187	20240102	181000	591385950	15660	15660	15660	15660	0
188	20240102	180900	591385950	15660	15660	15660	15660	0
189	20240102	180800	591385950	15660	15660	15660	15660	0
190	20240102	180700	591385950	15660	15660	15660	15660	0
191	20240102	180600	591385950	15660	15660	15660	15660	0
192	20240102	180500	591385950	15660	15660	15660	15660	0
193	20240102	180400	591385950	15660	15660	15660	15660	0
194	20240102	180300	591385950	15660	15660	15660	15660	0
195	20240102	180200	591385950	15660	15660	15660	15660	0
196	20240102	180100	591385950	15660	15660	15660	15660	0
197	20240102	180000	591385950	15660	15660	15660	15660	0
198	20240102	175900	591385950	15660	15660	15660	15660	0
199	20240102	175800	591385950	15660	15660	15660	15660	0
200	20240102	175700	591385950	15660	15660	15660	15660	0
201	20240102	175600	591385950	15660	15660	15660	15660	0
202	20240102	175500	591385950	15660	15660	15660	15660	0
203	20240102	175400	591385950	15660	15660	15660	15660	0
204	20240102	175300	591385950	15660	15660	15660	15660	0
205	20240102	175200	591385950	15660	15660	15660	15660	0
206	20240102	175100	591385950	15660	15660	15660	15660	0
207	20240102	175000	591385950	15660	15660	15660	15660	0
208	20240102	174900	591385950	15660	15660	15660	15660	0
209	20240102	174800	591385950	15660	15660	15660	15660	0
210	20240102	174700	591385950	15660	15660	15660	15660	0
211	20240102	174600	591385950	15660	15660	15660	15660	0
212	20240102	174500	591385950	15660	15660	15660	15660	345
213	20240102	174400	591385950	15660	15660	15660	15660	0
214	20240102	174300	591385950	15660	15660	15660	15660	0
215	20240102	174200	591385950	15660	15660	15660	15660	0
216	20240102	174100	591385950	15660	15660	15660	15660	0
217	20240102	174000	591385950	15660	15660	15660	15660	0
218	20240102	173900	591385950	15660	15660	15660	15660	0
219	20240102	173800	591385950	15660	15660	15660	15660	0
220	20240102	173700	591385950	15660	15660	15660	15660	0
221	20240102	173600	591385950	15660	15660	15660	15660	0
222	20240102	173500	591385950	15660	15660	15660	15660	0
223	20240102	173400	591385950	15660	15660	15660	15660	0
224	20240102	173300	591385950	15660	15660	15660	15660	0
225	20240102	173200	591385950	15660	15660	15660	15660	0
226	20240102	173100	591385950	15660	15660	15660	15660	0
227	20240102	173000	591385950	15660	15660	15660	15660	0
228	20240102	172900	591385950	15660	15660	15660	15660	0
229	20240102	172800	591385950	15660	15660	15660	15660	0
230	20240102	172700	591385950	15660	15660	15660	15660	0
231	20240102	172600	591385950	15660	15660	15660	15660	0
232	20240102	172500	591385950	15660	15660	15660	15660	0
233	20240102	172400	591385950	15660	15660	15660	15660	0
234	20240102	172300	591385950	15660	15660	15660	15660	0
235	20240102	172200	591385950	15660	15660	15660	15660	0
236	20240102	172100	591385950	15660	15660	15660	15660	0
237	20240102	172000	591385950	15660	15660	15660	15660	0
238	20240102	171900	591385950	15660	15660	15660	15660	0
239	20240102	171800	591385950	15660	15660	15660	15660	0
240	20240102	171700	591385950	15660	15660	15660	15660	0
241	20240102	171600	591385950	15660	15660	15660	15660	0
242	20240102	171500	591385950	15660	15660	15660	15660	345
243	20240102	171400	591385950	15660	15660	15660	15660	0
244	20240102	171300	591385950	15660	15660	15660	15660	0
245	20240102	171200	591385950	15660	15660	15660	15660	0
246	20240102	171100	591385950	15660	15660	15660	15660	0
247	20240102	171000	591385950	15660	15660	15660	15660	0
248	20240102	170900	591385950	15660	15660	15660	15660	0
249	20240102	170800	591385950	15660	15660	15660	15660	0
250	20240102	170700	591385950	15660	15660	15660	15660	0
251	20240102	170600	591385950	15660	15660	15660	15660	0
252	20240102	170500	591385950	15660	15660	15660	15660	0
253	20240102	170400	591385950	15660	15660	15660	15660	0
254	20240102	170300	591385950	15660	15660	15660	15660	0
255	20240102	170200	591385950	15660	15660	15660	15660	0
256	20240102	170100	591385950	15660	15660	15660	15660	0
257	20240102	170000	591385950	15660	15660	15660	15660	0
258	20240102	165900	591385950	15660	15660	15660	15660	0
259	20240102	165800	591385950	15660	15660	15660	15660	0
260	20240102	165700	591385950	15660	15660	15660	15660	0
261	20240102	165600	591385950	15660	15660	15660	15660	0
262	20240102	165500	591385950	15660	15660	15660	15660	0
263	20240102	165400	591385950	15660	15660	15660	15660	0
264	20240102	165300	591385950	15660	15660	15660	15660	0
265	20240102	165200	591385950	15660	15660	15660	15660	0
266	20240102	165100	591385950	15660	15660	15660	15660	0
267	20240102	165000	591385950	15660	15660	15660	15660	0
268	20240102	164900	591385950	15660	15660	15660	15660	0
269	20240102	164800	591385950	15660	15660	15660	15660	0
270	20240102	164700	591385950	15660	15660	15660	15660	0
271	20240102	164600	591385950	15660	15660	15660	15660	0
272	20240102	164500	591385950	15660	15660	15660	15660	345
273	20240102	164400	591385950	15660	15660	15660	15660	0
274	20240102	164300	591385950	15660	15660	15660	15660	0
275	20240102	164200	591385950	15660	15660	15660	15660	0
276	20240102	164100	591385950	15660	15660	15660	15660	0
277	20240102	164000	591385950	15660	15660	15660	15660	0
278	20240102	163900	591385950	15660	15660	15660	15660	0
279	20240102	163800	591385950	15660	15660	15660	15660	0
280	20240102	163700	591385950	15660	15660	15660	15660	0
281	20240102	163600	591385950	15660	15660	15660	15660	0
282	20240102	163500	591385950	15660	15660	15660	15660	0
283	20240102	163400	591385950	15660	15660	15660	15660	0
284	20240102	163300	591385950	15660	15660	15660	15660	0
285	20240102	163200	591385950	15660	15660	15660	15660	0
286	20240102	163100	591385950	15660	15660	15660	15660	0
287	20240102	163000	591385950	15660	15660	15660	15660	0
288	20240102	162900	591385950	15660	15660	15660	15660	0
289	20240102	162800	591385950	15660	15660	15660	15660	0
290	20240102	162700	591385950	15660	15660	15660	15660	0
291	20240102	162600	591385950	15660	15660	15660	15660	0
292	20240102	162500	591385950	15660	15660	15660	15660	0
293	20240102	162400	591385950	15660	15660	15660	15660	0
294	20240102	162300	591385950	15660	15660	15660	15660	0
295	20240102	162200	591385950	15660	15660	15660	15660	0
296	20240102	162100	591385950	15660	15660	15660	15660	0
297	20240102	162000	591385950	15660	15660	15660	15660	0
298	20240102	161900	591385950	15660	15660	15660	15660	0
299	20240102	161800	591385950	15660	15660	15660	15660	0
300	20240102	161700	591385950	15660	15660	15660	15660	0
301	20240102	161600	591385950	15660	15660	15660	15660	0
302	20240102	161500	591385950	15660	15660	15660	15660	345
303	20240102	161400	591385950	15660	15660	15660	15660	0
304	20240102	161300	591385950	15660	15660	15660	15660	0
305	20240102	161200	591385950	15660	15660	15660	15660	0
306	20240102	161100	591385950	15660	15660	15660	15660	0
307	20240102	161000	591385950	15660	15660	15660	15660	0
308	20240102	160900	591385950	15660	15660	15660	15660	0
309	20240102	160800	591385950	15660	15660	15660	15660	0
310	20240102	160700	591385950	15660	15660	15660	15660	0
311	20240102	160600	591385950	15660	15660	15660	15660	0
312	20240102	160500	591385950	15660	15660	15660	15660	0
313	20240102	160400	591385950	15660	15660	15660	15660	0
314	20240102	160300	591385950	15660	15660	15660	15660	0
315	20240102	160200	591385950	15660	15660	15660	15660	0
316	20240102	160100	591385950	15660	15660	15660	15660	0
317	20240102	160000	591385950	15660	15660	15660	15660	0
318	20240102	155900	591385950	15660	15660	15660	15660	0
319	20240102	155800	591385950	15660	15660	15660	15660	0
320	20240102	155700	591385950	15660	15660	15660	15660	0
321	20240102	155600	591385950	15660	15660	15660	15660	0
322	20240102	155500	591385950	15660	15660	15660	15660	0
323	20240102	155400	591385950	15660	15660	15660	15660	0
324	20240102	155300	591385950	15660	15660	15660	15660	0
325	20240102	155200	591385950	15660	15660	15660	15660	0
326	20240102	155100	591385950	15660	15660	15660	15660	0
327	20240102	155000	591385950	15660	15660	15660	15660	0
328	20240102	154900	591385950	15660	15660	15660	15660	0
329	20240102	154800	591385950	15660	15660	15660	15660	0
330	20240102	154700	591385950	15660	15660	15660	15660	0
331	20240102	154600	591385950	15660	15660	15660	15660	0
332	20240102	154500	591385950	15660	15660	15660	15660	345
333	20240102	154400	591385950	15660	15660	15660	15660	0
334	20240102	154300	591385950	15660	15660	15660	15660	0
335	20240102	154200	591385950	15660	15660	15660	15660	0
336	20240102	154100	591385950	15660	15660	15660	15660	0
337	20240102	154000	591385950	15660	15660	15660	15660	0
338	20240102	153900	591385950	15660	15660	15660	15660	0
339	20240102	153800	591385950	15660	15660	15660	15660	0
340	20240102	153700	591385950	15660	15660	15660	15660	0
341	20240102	153600	591385950	15660	15660	15660	15660	0
342	20240102	153500	591385950	15660	15660	15660	15660	0
343	20240102	153400	591385950	15660	15660	15660	15660	0
344	20240102	153300	591385950	15660	15660	15660	15660	0
345	20240102	153200	591385950	15660	15660	15660	15660	0
346	20240102	153100	591385950	15660	15660	15660	15660	0
347	20240102	153000	591385950	15660	15660	15660	15660	345
348	20240102	152900	585983250	15730	15730	15730	15730	0
349	20240102	152800	585983250	15730	15730	15730	15730	0
350	20240102	152700	585983250	15730	15730	15730	15730	0
351	20240102	152600	585983250	15730	15730	15730	15730	0
352	20240102	152500	585983250	15730	15730	15730	15730	0
353	20240102	152400	585983250	15730	15730	15730	15730	0
354	20240102	152300	585983250	15730	15730	15730	15730	0
355	20240102	152200	585983250	15730	15730	15730	15730	0
356	20240102	152100	585983250	15730	15730	15730	15730	0
357	20240102	152000	585983250	15730	15730	15730	15730	0
358	20240102	151900	585983250	15730	15650	15730	15610	724
359	20240102	151800	574639340	15650	15650	15650	15650	10
360	20240102	151700	574482840	15710	15690	15710	15690	885
361	20240102	151600	560595050	15690	15690	15690	15690	2
362	20240102	151500	560563670	15690	15630	15690	15630	146
363	20240102	151400	558274010	15630	15630	15630	15630	14
364	20240102	151300	558055190	15620	15680	15690	15620	34
365	20240102	151200	557523060	15680	15670	15680	15620	26
366	20240102	151100	557116530	15620	15620	15620	15620	20
367	20240102	151000	556804130	15620	15620	15620	15620	52
368	20240102	150900	555991890	15620	15630	15630	15620	66
369	20240102	150800	554960370	15630	15630	15630	15630	19
370	20240102	150700	554663400	15630	15620	15630	15620	17
371	20240102	150600	554397840	15610	15620	15620	15610	386
372	20240102	150500	548371500	15620	15610	15620	15610	23
373	20240102	150400	548012350	15610	15610	15620	15610	213
374	20240102	150300	544686310	15610	15630	15630	15610	319
375	20240102	150200	539703800	15630	15630	15640	15630	33
376	20240102	150100	539187870	15630	15630	15630	15630	18
377	20240102	150000	538906530	15630	15630	15630	15630	25
378	20240102	145900	538515780	15630	15640	15640	15630	6416
379	20240102	145800	438233690	15640	15640	15640	15640	18
380	20240102	145700	437952170	15640	15630	15640	15630	22
381	20240102	145600	437608200	15630	15630	15640	15630	22
382	20240102	145500	437264310	15630	15640	15720	15630	169
383	20240102	145400	434621010	15640	15640	15640	15640	25
384	20240102	145300	434230010	15640	15630	15710	15630	111
385	20240102	145200	432488170	15630	15640	15690	15630	19
386	20240102	145100	432190990	15640	15640	15640	15640	19
387	20240102	145000	431893830	15690	15640	15690	15630	158
388	20240102	144900	429416110	15640	15640	15640	15640	16
389	20240102	144800	429165870	15640	15630	15640	15630	118
390	20240102	144700	427320440	15700	15620	15700	15620	29
391	20240102	144600	426866440	15620	15620	15670	15620	117
392	20240102	144500	425033900	15620	15620	15630	15620	41
393	20240102	144400	424393450	15620	15630	15630	15620	114
394	20240102	144300	422611680	15630	15630	15650	15630	121
395	20240102	144200	420718450	15630	15630	15630	15630	20
396	20240102	144100	420405850	15630	15610	15690	15610	50
397	20240102	144000	419622700	15610	15620	15680	15610	116
398	20240102	143900	417809040	15620	15620	15620	15620	17
399	20240102	143800	417543500	15620	15620	15620	15620	24
400	20240102	143700	417168620	15620	15620	15620	15620	16
401	20240102	143600	416918700	15610	15610	15610	15610	8
402	20240102	143500	416793820	15610	15610	15610	15610	13
403	20240102	143400	416590890	15610	15620	15620	15610	415
404	20240102	143300	410110730	15620	15620	15710	15620	215
405	20240102	143200	406752250	15620	15630	15630	15610	281
406	20240102	143100	402360270	15630	15630	15650	15630	17
407	20240102	143000	402094360	15630	15630	15710	15630	85
408	20240102	142900	400760770	15630	15630	15640	15630	106
409	20240102	142800	399103960	15630	15550	15700	15550	3644
410	20240102	142700	342078970	15550	15540	15590	15540	47
411	20240102	142600	341347170	15540	15540	15540	15540	19
412	20240102	142500	341051910	15540	15540	15540	15540	29
413	20240102	142400	340601250	15540	15540	15540	15540	49
414	20240102	142300	339839790	15540	15540	15590	15540	47
415	20240102	142200	339108510	15590	15540	15590	15540	29
416	20240102	142100	338656950	15540	15540	15590	15540	57
417	20240102	142000	337769370	15540	15540	15540	15540	22
418	20240102	141900	337427490	15530	15530	15590	15530	47
419	20240102	141800	336695780	15530	15530	15580	15530	72
420	20240102	141700	335576370	15530	15530	15530	15530	11
421	20240102	141600	335405540	15530	15530	15530	15530	24
422	20240102	141500	335032820	15530	15530	15530	15530	224
423	20240102	141400	331554100	15530	15530	15530	15530	122
424	20240102	141300	329659440	15530	15530	15530	15530	18
425	20240102	141200	329379900	15530	15540	15540	15530	20
426	20240102	141100	329069170	15530	15530	15540	15530	13
427	20240102	141000	328867180	15540	15550	15550	15530	115
428	20240102	140900	327079990	15550	15550	15550	15540	17
429	20240102	140800	326815690	15550	15550	15550	15550	15
430	20240102	140700	326582440	15550	15550	15550	15550	13
431	20240102	140600	326380290	15550	15550	15550	15550	17
432	20240102	140500	326115940	15610	15610	15610	15550	11
433	20240102	140400	325944770	15550	15550	15610	15550	33
434	20240102	140300	325430840	15550	15550	15550	15550	8
435	20240102	140200	325306440	15550	15550	15550	15550	79
436	20240102	140100	324077990	15550	15550	15550	15550	9
437	20240102	140000	323938040	15550	15600	15600	15550	97
438	20240102	135900	322425340	15550	15560	15590	15540	16
439	20240102	135800	322176510	15560	15560	15560	15560	9
440	20240102	135700	322036470	15560	15560	15560	15560	12
441	20240102	135600	321849750	15560	15560	15560	15560	31
442	20240102	135500	321367390	15560	15560	15560	15560	7
443	20240102	135400	321258470	15560	15560	15600	15560	29
444	20240102	135300	320806990	15560	15560	15560	15560	10
445	20240102	135200	320651390	15560	15560	15560	15560	14
446	20240102	135100	320433550	15560	15560	15560	15560	11
447	20240102	135000	320262390	15560	15560	15600	15560	16
448	20240102	134900	320013310	15560	15600	15600	15560	15
449	20240102	134800	319779550	15600	15560	15610	15560	30
450	20240102	134700	319312160	15560	15560	15560	15560	12
451	20240102	134600	319125440	15560	15540	15600	15540	118
452	20240102	134500	317288980	15540	15540	15610	15540	20
453	20240102	134400	316977830	15540	15540	15540	15540	9
454	20240102	134300	316837970	15530	15600	15610	15530	378
455	20240102	134200	310939470	15600	15540	15610	15490	2041
456	20240102	134100	279161340	15450	15450	15450	15450	8
457	20240102	134000	279037740	15450	15450	15540	15450	20
458	20240102	133900	278728200	15450	15450	15450	15450	117
459	20240102	133800	276920550	15450	15450	15450	15450	13
460	20240102	133700	276719700	15450	15450	15450	15450	114
461	20240102	133600	274958400	15450	15450	15450	15450	64
462	20240102	133500	273969600	15450	15450	15450	15450	17
463	20240102	133400	273706950	15450	15450	15450	15450	13
464	20240102	133300	273506100	15490	15450	15490	15450	15
465	20240102	133200	273274260	15460	15460	15460	15450	14
466	20240102	133100	273057830	15460	15450	15460	15450	13
467	20240102	133000	272856900	15450	15460	15460	15450	207
468	20240102	132900	269656760	15450	15480	15480	15450	167
469	20240102	132800	267071860	15480	15480	15480	15480	17
470	20240102	132700	266808700	15480	15480	15540	15480	172
471	20240102	132600	264136700	15480	15480	15480	15480	15
472	20240102	132500	263904500	15480	15480	15480	15480	14
473	20240102	132400	263687780	15480	15480	15480	15480	12
474	20240102	132300	263502020	15480	15480	15480	15480	12
475	20240102	132200	263316260	15480	15480	15480	15480	80
476	20240102	132100	262077860	15480	15490	15490	15480	12
477	20240102	132000	261892090	15490	15480	15530	15480	15
478	20240102	131900	261659600	15480	15480	15480	15480	8
479	20240102	131800	261535760	15480	15490	15490	15480	12
480	20240102	131700	261349970	15490	15490	15490	15490	10
481	20240102	131600	261195070	15490	15490	15490	15490	8
482	20240102	131500	261071150	15490	15490	15490	15490	10
483	20240102	131400	260916250	15490	15490	15490	15490	6
484	20240102	131300	260823310	15490	15490	15490	15490	10
485	20240102	131200	260668410	15490	15490	15490	15490	8
486	20240102	131100	260544490	15490	15490	15490	15490	6
487	20240102	131000	260451550	15490	15490	15490	15490	25
488	20240102	130900	260064300	15490	15490	15490	15490	3
489	20240102	130800	260017830	15500	15500	15500	15500	7
490	20240102	130700	259909330	15500	15500	15500	15500	4
491	20240102	130600	259847330	15500	15500	15500	15500	8
492	20240102	130500	259723330	15500	15500	15500	15500	5
493	20240102	130400	259645830	15500	15510	15510	15500	53
494	20240102	130300	258823830	15510	15510	15510	15510	8
495	20240102	130200	258699750	15510	15520	15520	15510	5
496	20240102	130100	258622190	15520	15520	15520	15520	6
497	20240102	130000	258529070	15520	15520	15520	15520	104
498	20240102	125900	256914990	15510	15510	15510	15510	5
499	20240102	125800	256837440	15510	15510	15510	15510	7
500	20240102	125700	256728870	15500	15580	15580	15500	144
501	20240102	125600	254486070	15500	15570	15570	15490	107
502	20240102	125500	252820680	15480	15500	15500	15480	63
503	20240102	125400	251844860	15500	15500	15500	15500	9
504	20240102	125300	251705360	15500	15500	15500	15500	5
505	20240102	125200	251627860	15500	15500	15500	15500	4
506	20240102	125100	251565860	15500	15480	15580	15480	1470
507	20240102	125000	228703170	15510	15480	15510	15480	6
508	20240102	124900	228610230	15480	15480	15480	15480	7
509	20240102	124800	228501870	15480	15480	15480	15480	4
510	20240102	124700	228439950	15480	15500	15500	15480	6
511	20240102	124600	228347050	15470	15460	15470	15460	10
512	20240102	124500	228192390	15460	15460	15460	15460	4
513	20240102	124400	228130550	15460	15510	15510	15450	26
514	20240102	124300	227727560	15500	15500	15500	15450	95
515	20240102	124200	226255260	15450	15450	15450	15450	34
516	20240102	124100	225729960	15450	15450	15450	15450	8
517	20240102	124000	225606360	15450	15450	15450	15450	5
518	20240102	123900	225529110	15450	15450	15450	15450	7
519	20240102	123800	225420960	15450	15450	15450	15450	5
520	20240102	123700	225343710	15450	15450	15450	15440	5
521	20240102	123600	225266490	15450	15440	15450	15440	5
522	20240102	123500	225189270	15440	15450	15450	15440	103
523	20240102	123400	223597950	15450	15440	15450	15440	26
524	20240102	123300	223196280	15440	15450	15450	15440	108
525	20240102	123200	221528180	15450	15450	15450	15450	117
526	20240102	123100	219720530	15450	15450	15450	15450	3
527	20240102	123000	219674180	15440	15440	15440	15440	3
528	20240102	122900	219627860	15440	15430	15440	15430	127
529	20240102	122800	217668210	15430	15430	15430	15430	2
530	20240102	122700	217637350	15430	15400	15430	15400	7
531	20240102	122600	217529460	15400	15550	15550	15400	512
532	20240102	122500	209634960	15500	15500	15500	15500	4
533	20240102	122400	209572960	15500	15450	15540	15450	135
534	20240102	122300	207479160	15450	15450	15500	15450	106
535	20240102	122200	205836460	15450	15440	15450	15440	7
536	20240102	122100	205728340	15500	15400	15500	15400	1411
537	20240102	122000	183878190	15400	15400	15400	15400	3
538	20240102	121900	183831990	15400	15450	15450	15390	82
539	20240102	121800	182565420	15420	15400	15420	15400	118
540	20240102	121700	180746070	15420	15390	15420	15390	6
541	20240102	121600	180653650	15390	15390	15390	15390	3
542	20240102	121500	180607480	15390	15380	15390	15380	79
543	20240102	121400	179391720	15380	15380	15380	15380	3
544	20240102	121300	179345580	15380	15390	15390	15380	30
545	20240102	121200	178883910	15390	15390	15400	15390	7
546	20240102	121100	178776170	15390	15390	15390	15390	3
547	20240102	121000	178730000	15400	15390	15400	15390	4
548	20240102	120900	178668430	15390	15390	15390	15390	3
549	20240102	120800	178622260	15390	15390	15390	15390	4
550	20240102	120700	178560700	15390	15390	15390	15390	6
551	20240102	120600	178468360	15390	15390	15390	15390	3
552	20240102	120500	178422190	15390	15390	15390	15390	7
553	20240102	120400	178314460	15390	15390	15390	15390	3
554	20240102	120300	178268290	15390	15390	15390	15390	2
555	20240102	120200	178237510	15390	15390	15390	15390	6
556	20240102	120100	178145170	15390	15380	15390	15380	5
557	20240102	120000	178068260	15380	15380	15380	15380	6
558	20240102	115900	177975980	15380	15380	15380	15380	3
559	20240102	115800	177929840	15380	15380	15380	15380	7
560	20240102	115700	177822180	15380	15380	15380	15380	3
561	20240102	115600	177776040	15380	15380	15380	15380	3
562	20240102	115500	177729900	15390	15380	15390	15380	5
563	20240102	115400	177652980	15380	15380	15380	15380	102
564	20240102	115300	176084220	15380	15380	15380	15380	6
565	20240102	115200	175991940	15380	15380	15380	15380	3
566	20240102	115100	175945800	15380	15380	15380	15380	3
567	20240102	115000	175899660	15380	15380	15380	15380	6
568	20240102	114900	175807380	15380	15380	15380	15380	4
569	20240102	114800	175745860	15380	15380	15380	15380	6
570	20240102	114700	175653580	15370	15370	15370	15370	3
571	20240102	114600	175607470	15370	15370	15370	15370	6
572	20240102	114500	175515250	15370	15370	15370	15370	5
573	20240102	114400	175438400	15370	15390	15390	15370	103
574	20240102	114300	173853290	15390	15390	15390	15390	18
575	20240102	114200	173576270	15420	15390	15420	15380	22
576	20240102	114100	173237690	15390	15390	15390	15390	3
577	20240102	114000	173191520	15390	15390	15390	15390	5
578	20240102	113900	173114570	15380	15380	15380	15380	3
579	20240102	113800	173068430	15380	15380	15380	15380	6
580	20240102	113700	172976150	15380	15380	15380	15380	3
581	20240102	113600	172930010	15370	15370	15370	15370	7
582	20240102	113500	172822420	15370	15370	15370	15370	3
583	20240102	113400	172776310	15370	15370	15370	15370	3
584	20240102	113300	172730200	15350	15350	15350	15350	5
585	20240102	113200	172653450	15350	15350	15350	15350	4
586	20240102	113100	172592050	15350	15350	15350	15350	7
587	20240102	113000	172484600	15350	15350	15350	15350	2
588	20240102	112900	172453900	15350	15350	15350	15350	3
589	20240102	112800	172407850	15350	15350	15390	15350	11
590	20240102	112700	172238950	15350	15350	15350	15350	3
591	20240102	112600	172192900	15350	15330	15350	15330	7
592	20240102	112500	172085530	15330	15330	15330	15330	3
593	20240102	112400	172039540	15330	15350	15350	15330	10
594	20240102	112300	171886140	15330	15350	15350	15330	6
595	20240102	112200	171794100	15350	15350	15350	15350	22
596	20240102	112100	171456400	15350	15350	15350	15350	6
597	20240102	112000	171364300	15350	15350	15350	15350	3
598	20240102	111900	171318250	15350	15350	15350	15350	6
599	20240102	111800	171226150	15350	15350	15350	15350	3
600	20240102	111700	171180100	15350	15350	15350	15350	3
601	20240102	111600	171134050	15410	15320	15410	15320	32
602	20240102	111500	170641860	15320	15320	15320	15320	3
603	20240102	111400	170595900	15320	15320	15320	15320	6
604	20240102	111300	170503980	15320	15320	15320	15320	3
605	20240102	111200	170458020	15320	15320	15320	15320	3
606	20240102	111100	170412060	15320	15320	15320	15320	6
607	20240102	111000	170320140	15320	15320	15320	15320	3
608	20240102	110900	170274180	15320	15320	15320	15320	6
609	20240102	110800	170182260	15320	15330	15340	15320	450
610	20240102	110700	163279450	15300	15300	15300	15300	58
611	20240102	110600	162392050	15300	15380	15380	15300	345
612	20240102	110500	157096390	15380	15380	15380	15380	3
613	20240102	110400	157050250	15380	15380	15380	15380	7
614	20240102	110300	156942590	15380	15380	15380	15380	13
615	20240102	110200	156742650	15380	15380	15380	15380	6
616	20240102	110100	156650370	15380	15380	15380	15380	4
617	20240102	110000	156588850	15380	15470	15470	15380	7
618	20240102	105900	156481100	15380	15370	15380	15370	6
619	20240102	105800	156388850	15370	15370	15370	15370	2
620	20240102	105700	156358110	15370	15370	15370	15370	7
621	20240102	105600	156250520	15370	15370	15370	15370	2
622	20240102	105500	156219780	15370	15370	15370	15370	0
623	20240102	105400	156219780	15370	15420	15420	15370	556
624	20240102	105300	147671260	15350	15350	15350	15350	1
625	20240102	105200	147655910	15420	15420	15420	15420	0
626	20240102	105100	147655910	15420	15490	15490	15420	26
627	20240102	105000	147254920	15430	15430	15430	15430	1
628	20240102	104900	147239490	15420	15420	15420	15420	26
629	20240102	104800	146838570	15420	15420	15420	15420	12
630	20240102	104700	146653530	15420	15340	15420	15340	26
631	20240102	104600	146253650	15350	15350	15350	15350	0
632	20240102	104500	146253650	15350	15350	15350	15350	448
633	20240102	104400	139376850	15400	15410	15410	15400	1031
634	20240102	104300	123494250	15430	15430	15440	15430	81
635	20240102	104200	122244410	15440	15440	15440	15440	43
636	20240102	104100	121580490	15460	15490	15490	15460	78
637	20240102	104000	120373650	15500	15500	15500	15500	0
638	20240102	103900	120373650	15500	15500	15500	15500	0
639	20240102	103800	120373650	15500	15500	15500	15500	0
640	20240102	103700	120373650	15500	15530	15530	15500	926
641	20240102	103600	105993580	15530	15550	15550	15530	240
642	20240102	103500	102264490	15550	15560	15560	15550	222
643	20240102	103400	98810470	15560	15590	15590	15560	105
644	20240102	103300	97175120	15590	15550	15590	15550	59
645	20240102	103200	96257370	15580	15530	15580	15530	170
646	20240102	103100	93614690	15530	15550	15550	15440	205
647	20240102	103000	90432460	15430	15430	15500	15430	1983
648	20240102	102900	59773560	15420	15400	15420	15400	111
649	20240102	102800	58062460	15400	15300	15400	15300	339
650	20240102	102700	52851950	15300	15320	15350	15300	452
651	20240102	102600	45933780	15300	15300	15300	15300	30
652	20240102	102500	45474780	15300	15300	15300	15300	1
653	20240102	102400	45459480	15300	15300	15300	15300	202
654	20240102	102300	42368880	15300	15300	15300	15300	105
655	20240102	102200	40762380	15300	15300	15300	15300	110
656	20240102	102100	39079380	15320	15320	15320	15320	0
657	20240102	102000	39079380	15320	15300	15350	15300	16
658	20240102	101900	38834330	15300	15300	15300	15300	0
659	20240102	101800	38834330	15300	15280	15300	15270	225
660	20240102	101700	35393880	15280	15230	15280	15230	141
661	20240102	101600	33239450	15280	15220	15280	15220	332
662	20240102	101500	28170550	15170	15170	15170	15170	830
663	20240102	101400	15579450	15170	15170	15170	15170	0
664	20240102	101300	15579450	15170	15170	15170	15170	17
665	20240102	101200	15321560	15220	15220	15220	15220	0
666	20240102	101100	15321560	15220	15220	15220	15220	8
667	20240102	101000	15199800	15210	15210	15210	15210	0
668	20240102	100900	15199800	15210	15210	15210	15210	2
669	20240102	100800	15169380	15210	15220	15220	15210	36
670	20240102	100700	14621470	15220	15220	15220	15220	2
671	20240102	100600	14591030	15010	15220	15220	15010	16
672	20240102	100500	14348690	15190	15140	15190	15140	7
673	20240102	100400	14242660	15150	15000	15150	15000	120
674	20240102	100300	12439660	15130	15130	15130	15130	26
675	20240102	100200	12046280	14960	14980	14980	14960	68
676	20240102	100100	11028500	14990	15000	15100	14990	690
677	20240102	100000	629580	14990	14990	14990	14990	42