KissMeData/373170/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	212500	782371570	15920	15920	15920	15920	303
3	20240104	212400	782371570	15920	15920	15920	15920	0
4	20240104	212300	782371570	15920	15920	15920	15920	0
5	20240104	212200	782371570	15920	15920	15920	15920	0
6	20240104	212100	782371570	15920	15920	15920	15920	0
7	20240104	212000	782371570	15920	15920	15920	15920	0
8	20240104	211900	782371570	15920	15920	15920	15920	0
9	20240104	211800	782371570	15920	15920	15920	15920	0
10	20240104	211700	782371570	15920	15920	15920	15920	0
11	20240104	211600	782371570	15920	15920	15920	15920	0
12	20240104	211500	782371570	15920	15920	15920	15920	0
13	20240104	211400	782371570	15920	15920	15920	15920	0
14	20240104	211300	782371570	15920	15920	15920	15920	0
15	20240104	211200	782371570	15920	15920	15920	15920	0
16	20240104	211100	782371570	15920	15920	15920	15920	0
17	20240104	211000	782371570	15920	15920	15920	15920	0
18	20240104	210900	782371570	15920	15920	15920	15920	0
19	20240104	210800	782371570	15920	15920	15920	15920	0
20	20240104	210700	782371570	15920	15920	15920	15920	0
21	20240104	210600	782371570	15920	15920	15920	15920	0
22	20240104	210500	782371570	15920	15920	15920	15920	0
23	20240104	210400	782371570	15920	15920	15920	15920	0
24	20240104	210300	782371570	15920	15920	15920	15920	0
25	20240104	210200	782371570	15920	15920	15920	15920	0
26	20240104	210100	782371570	15920	15920	15920	15920	0
27	20240104	210000	782371570	15920	15920	15920	15920	0
28	20240104	205900	782371570	15920	15920	15920	15920	0
29	20240104	205800	782371570	15920	15920	15920	15920	0
30	20240104	205700	782371570	15920	15920	15920	15920	0
31	20240104	205600	782371570	15920	15920	15920	15920	0
32	20240104	205500	782371570	15920	15920	15920	15920	303
33	20240104	205400	782371570	15920	15920	15920	15920	0
34	20240104	205300	782371570	15920	15920	15920	15920	0
35	20240104	205200	782371570	15920	15920	15920	15920	0
36	20240104	205100	782371570	15920	15920	15920	15920	0
37	20240104	205000	782371570	15920	15920	15920	15920	0
38	20240104	204900	782371570	15920	15920	15920	15920	0
39	20240104	204800	782371570	15920	15920	15920	15920	0
40	20240104	204700	782371570	15920	15920	15920	15920	0
41	20240104	204600	782371570	15920	15920	15920	15920	0
42	20240104	204500	782371570	15920	15920	15920	15920	0
43	20240104	204400	782371570	15920	15920	15920	15920	0
44	20240104	204300	782371570	15920	15920	15920	15920	0
45	20240104	204200	782371570	15920	15920	15920	15920	0
46	20240104	204100	782371570	15920	15920	15920	15920	0
47	20240104	204000	782371570	15920	15920	15920	15920	0
48	20240104	203900	782371570	15920	15920	15920	15920	0
49	20240104	203800	782371570	15920	15920	15920	15920	0
50	20240104	203700	782371570	15920	15920	15920	15920	0
51	20240104	203600	782371570	15920	15920	15920	15920	0
52	20240104	203500	782371570	15920	15920	15920	15920	0
53	20240104	203400	782371570	15920	15920	15920	15920	0
54	20240104	203300	782371570	15920	15920	15920	15920	0
55	20240104	203200	782371570	15920	15920	15920	15920	0
56	20240104	203100	782371570	15920	15920	15920	15920	0
57	20240104	203000	782371570	15920	15920	15920	15920	0
58	20240104	202900	782371570	15920	15920	15920	15920	0
59	20240104	202800	782371570	15920	15920	15920	15920	0
60	20240104	202700	782371570	15920	15920	15920	15920	0
61	20240104	202600	782371570	15920	15920	15920	15920	0
62	20240104	202500	782371570	15920	15920	15920	15920	303
63	20240104	202400	782371570	15920	15920	15920	15920	0
64	20240104	202300	782371570	15920	15920	15920	15920	0
65	20240104	202200	782371570	15920	15920	15920	15920	0
66	20240104	202100	782371570	15920	15920	15920	15920	0
67	20240104	202000	782371570	15920	15920	15920	15920	0
68	20240104	201900	782371570	15920	15920	15920	15920	0
69	20240104	201800	782371570	15920	15920	15920	15920	0
70	20240104	201700	782371570	15920	15920	15920	15920	0
71	20240104	201600	782371570	15920	15920	15920	15920	0
72	20240104	201500	782371570	15920	15920	15920	15920	0
73	20240104	201400	782371570	15920	15920	15920	15920	0
74	20240104	201300	782371570	15920	15920	15920	15920	0
75	20240104	201200	782371570	15920	15920	15920	15920	0
76	20240104	201100	782371570	15920	15920	15920	15920	0
77	20240104	201000	782371570	15920	15920	15920	15920	0
78	20240104	200900	782371570	15920	15920	15920	15920	0
79	20240104	200800	782371570	15920	15920	15920	15920	0
80	20240104	200700	782371570	15920	15920	15920	15920	0
81	20240104	200600	782371570	15920	15920	15920	15920	0
82	20240104	200500	782371570	15920	15920	15920	15920	0
83	20240104	200400	782371570	15920	15920	15920	15920	0
84	20240104	200300	782371570	15920	15920	15920	15920	0
85	20240104	200200	782371570	15920	15920	15920	15920	0
86	20240104	200100	782371570	15920	15920	15920	15920	0
87	20240104	200000	782371570	15920	15920	15920	15920	0
88	20240104	195900	782371570	15920	15920	15920	15920	0
89	20240104	195800	782371570	15920	15920	15920	15920	0
90	20240104	195700	782371570	15920	15920	15920	15920	0
91	20240104	195600	782371570	15920	15920	15920	15920	0
92	20240104	195500	782371570	15920	15920	15920	15920	303
93	20240104	195400	782371570	15920	15920	15920	15920	0
94	20240104	195300	782371570	15920	15920	15920	15920	0
95	20240104	195200	782371570	15920	15920	15920	15920	0
96	20240104	195100	782371570	15920	15920	15920	15920	0
97	20240104	195000	782371570	15920	15920	15920	15920	0
98	20240104	194900	782371570	15920	15920	15920	15920	0
99	20240104	194800	782371570	15920	15920	15920	15920	0
100	20240104	194700	782371570	15920	15920	15920	15920	0
101	20240104	194600	782371570	15920	15920	15920	15920	0
102	20240104	194500	782371570	15920	15920	15920	15920	0
103	20240104	194400	782371570	15920	15920	15920	15920	0
104	20240104	194300	782371570	15920	15920	15920	15920	0
105	20240104	194200	782371570	15920	15920	15920	15920	0
106	20240104	194100	782371570	15920	15920	15920	15920	0
107	20240104	194000	782371570	15920	15920	15920	15920	0
108	20240104	193900	782371570	15920	15920	15920	15920	0
109	20240104	193800	782371570	15920	15920	15920	15920	0
110	20240104	193700	782371570	15920	15920	15920	15920	0
111	20240104	193600	782371570	15920	15920	15920	15920	0
112	20240104	193500	782371570	15920	15920	15920	15920	0
113	20240104	193400	782371570	15920	15920	15920	15920	0
114	20240104	193300	782371570	15920	15920	15920	15920	0
115	20240104	193200	782371570	15920	15920	15920	15920	0
116	20240104	193100	782371570	15920	15920	15920	15920	0
117	20240104	193000	782371570	15920	15920	15920	15920	0
118	20240104	192900	782371570	15920	15920	15920	15920	0
119	20240104	192800	782371570	15920	15920	15920	15920	0
120	20240104	192700	782371570	15920	15920	15920	15920	0
121	20240104	192600	782371570	15920	15920	15920	15920	0
122	20240104	192500	782371570	15920	15920	15920	15920	303
123	20240104	192400	782371570	15920	15920	15920	15920	0
124	20240104	192300	782371570	15920	15920	15920	15920	0
125	20240104	192200	782371570	15920	15920	15920	15920	0
126	20240104	192100	782371570	15920	15920	15920	15920	0
127	20240104	192000	782371570	15920	15920	15920	15920	0
128	20240104	191900	782371570	15920	15920	15920	15920	0
129	20240104	191800	782371570	15920	15920	15920	15920	0
130	20240104	191700	782371570	15920	15920	15920	15920	0
131	20240104	191600	782371570	15920	15920	15920	15920	0
132	20240104	191500	782371570	15920	15920	15920	15920	0
133	20240104	191400	782371570	15920	15920	15920	15920	0
134	20240104	191300	782371570	15920	15920	15920	15920	0
135	20240104	191200	782371570	15920	15920	15920	15920	0
136	20240104	191100	782371570	15920	15920	15920	15920	0
137	20240104	191000	782371570	15920	15920	15920	15920	0
138	20240104	190900	782371570	15920	15920	15920	15920	0
139	20240104	190800	782371570	15920	15920	15920	15920	0
140	20240104	190700	782371570	15920	15920	15920	15920	0
141	20240104	190600	782371570	15920	15920	15920	15920	0
142	20240104	190500	782371570	15920	15920	15920	15920	0
143	20240104	190400	782371570	15920	15920	15920	15920	0
144	20240104	190300	782371570	15920	15920	15920	15920	0
145	20240104	190200	782371570	15920	15920	15920	15920	0
146	20240104	190100	782371570	15920	15920	15920	15920	0
147	20240104	190000	782371570	15920	15920	15920	15920	0
148	20240104	185900	782371570	15920	15920	15920	15920	0
149	20240104	185800	782371570	15920	15920	15920	15920	0
150	20240104	185700	782371570	15920	15920	15920	15920	0
151	20240104	185600	782371570	15920	15920	15920	15920	0
152	20240104	185500	782371570	15920	15920	15920	15920	303
153	20240104	185400	782371570	15920	15920	15920	15920	0
154	20240104	185300	782371570	15920	15920	15920	15920	0
155	20240104	185200	782371570	15920	15920	15920	15920	0
156	20240104	185100	782371570	15920	15920	15920	15920	0
157	20240104	185000	782371570	15920	15920	15920	15920	0
158	20240104	184900	782371570	15920	15920	15920	15920	0
159	20240104	184800	782371570	15920	15920	15920	15920	0
160	20240104	184700	782371570	15920	15920	15920	15920	0
161	20240104	184600	782371570	15920	15920	15920	15920	0
162	20240104	184500	782371570	15920	15920	15920	15920	0
163	20240104	184400	782371570	15920	15920	15920	15920	0
164	20240104	184300	782371570	15920	15920	15920	15920	0
165	20240104	184200	782371570	15920	15920	15920	15920	0
166	20240104	184100	782371570	15920	15920	15920	15920	0
167	20240104	184000	782371570	15920	15920	15920	15920	0
168	20240104	183900	782371570	15920	15920	15920	15920	0
169	20240104	183800	782371570	15920	15920	15920	15920	0
170	20240104	183700	782371570	15920	15920	15920	15920	0
171	20240104	183600	782371570	15920	15920	15920	15920	0
172	20240104	183500	782371570	15920	15920	15920	15920	0
173	20240104	183400	782371570	15920	15920	15920	15920	0
174	20240104	183300	782371570	15920	15920	15920	15920	0
175	20240104	183200	782371570	15920	15920	15920	15920	0
176	20240104	183100	782371570	15920	15920	15920	15920	0
177	20240104	183000	782371570	15920	15920	15920	15920	0
178	20240104	182900	782371570	15920	15920	15920	15920	0
179	20240104	182800	782371570	15920	15920	15920	15920	0
180	20240104	182700	782371570	15920	15920	15920	15920	0
181	20240104	182600	782371570	15920	15920	15920	15920	0
182	20240104	182500	782371570	15920	15920	15920	15920	303
183	20240104	182400	782371570	15920	15920	15920	15920	0
184	20240104	182300	782371570	15920	15920	15920	15920	0
185	20240104	182200	782371570	15920	15920	15920	15920	0
186	20240104	182100	782371570	15920	15920	15920	15920	0
187	20240104	182000	782371570	15920	15920	15920	15920	0
188	20240104	181900	782371570	15920	15920	15920	15920	0
189	20240104	181800	782371570	15920	15920	15920	15920	0
190	20240104	181700	782371570	15920	15920	15920	15920	0
191	20240104	181600	782371570	15920	15920	15920	15920	0
192	20240104	181500	782371570	15920	15920	15920	15920	0
193	20240104	181400	782371570	15920	15920	15920	15920	0
194	20240104	181300	782371570	15920	15920	15920	15920	0
195	20240104	181200	782371570	15920	15920	15920	15920	0
196	20240104	181100	782371570	15920	15920	15920	15920	0
197	20240104	181000	782371570	15920	15920	15920	15920	0
198	20240104	180900	782371570	15920	15920	15920	15920	0
199	20240104	180800	782371570	15920	15920	15920	15920	0
200	20240104	180700	782371570	15920	15920	15920	15920	0
201	20240104	180600	782371570	15920	15920	15920	15920	0
202	20240104	180500	782371570	15920	15920	15920	15920	0
203	20240104	180400	782371570	15920	15920	15920	15920	0
204	20240104	180300	782371570	15920	15920	15920	15920	0
205	20240104	180200	782371570	15920	15920	15920	15920	0
206	20240104	180100	782371570	15920	15920	15920	15920	0
207	20240104	180000	782371570	15920	15920	15920	15920	0
208	20240104	175900	782371570	15920	15920	15920	15920	0
209	20240104	175800	782371570	15920	15920	15920	15920	0
210	20240104	175700	782371570	15920	15920	15920	15920	0
211	20240104	175600	782371570	15920	15920	15920	15920	0
212	20240104	175500	782371570	15920	15920	15920	15920	303
213	20240104	175400	782371570	15920	15920	15920	15920	0
214	20240104	175300	782371570	15920	15920	15920	15920	0
215	20240104	175200	782371570	15920	15920	15920	15920	0
216	20240104	175100	782371570	15920	15920	15920	15920	0
217	20240104	175000	782371570	15920	15920	15920	15920	0
218	20240104	174900	782371570	15920	15920	15920	15920	0
219	20240104	174800	782371570	15920	15920	15920	15920	0
220	20240104	174700	782371570	15920	15920	15920	15920	0
221	20240104	174600	782371570	15920	15920	15920	15920	0
222	20240104	174500	782371570	15920	15920	15920	15920	0
223	20240104	174400	782371570	15920	15920	15920	15920	0
224	20240104	174300	782371570	15920	15920	15920	15920	0
225	20240104	174200	782371570	15920	15920	15920	15920	0
226	20240104	174100	782371570	15920	15920	15920	15920	0
227	20240104	174000	782371570	15920	15920	15920	15920	0
228	20240104	173900	782371570	15920	15920	15920	15920	0
229	20240104	173800	782371570	15920	15920	15920	15920	0
230	20240104	173700	782371570	15920	15920	15920	15920	0
231	20240104	173600	782371570	15920	15920	15920	15920	0
232	20240104	173500	782371570	15920	15920	15920	15920	0
233	20240104	173400	782371570	15920	15920	15920	15920	0
234	20240104	173300	782371570	15920	15920	15920	15920	0
235	20240104	173200	782371570	15920	15920	15920	15920	0
236	20240104	173100	782371570	15920	15920	15920	15920	0
237	20240104	173000	782371570	15920	15920	15920	15920	0
238	20240104	172900	782371570	15920	15920	15920	15920	0
239	20240104	172800	782371570	15920	15920	15920	15920	0
240	20240104	172700	782371570	15920	15920	15920	15920	0
241	20240104	172600	782371570	15920	15920	15920	15920	0
242	20240104	172500	782371570	15920	15920	15920	15920	303
243	20240104	172400	782371570	15920	15920	15920	15920	0
244	20240104	172300	782371570	15920	15920	15920	15920	0
245	20240104	172200	782371570	15920	15920	15920	15920	0
246	20240104	172100	782371570	15920	15920	15920	15920	0
247	20240104	172000	782371570	15920	15920	15920	15920	0
248	20240104	171900	782371570	15920	15920	15920	15920	0
249	20240104	171800	782371570	15920	15920	15920	15920	0
250	20240104	171700	782371570	15920	15920	15920	15920	0
251	20240104	171600	782371570	15920	15920	15920	15920	0
252	20240104	171500	782371570	15920	15920	15920	15920	0
253	20240104	171400	782371570	15920	15920	15920	15920	0
254	20240104	171300	782371570	15920	15920	15920	15920	0
255	20240104	171200	782371570	15920	15920	15920	15920	0
256	20240104	171100	782371570	15920	15920	15920	15920	0
257	20240104	171000	782371570	15920	15920	15920	15920	0
258	20240104	170900	782371570	15920	15920	15920	15920	0
259	20240104	170800	782371570	15920	15920	15920	15920	0
260	20240104	170700	782371570	15920	15920	15920	15920	0
261	20240104	170600	782371570	15920	15920	15920	15920	0
262	20240104	170500	782371570	15920	15920	15920	15920	0
263	20240104	170400	782371570	15920	15920	15920	15920	0
264	20240104	170300	782371570	15920	15920	15920	15920	0
265	20240104	170200	782371570	15920	15920	15920	15920	0
266	20240104	170100	782371570	15920	15920	15920	15920	0
267	20240104	170000	782371570	15920	15920	15920	15920	0
268	20240104	165900	782371570	15920	15920	15920	15920	0
269	20240104	165800	782371570	15920	15920	15920	15920	0
270	20240104	165700	782371570	15920	15920	15920	15920	0
271	20240104	165600	782371570	15920	15920	15920	15920	0
272	20240104	165500	782371570	15920	15920	15920	15920	303
273	20240104	165400	782371570	15920	15920	15920	15920	0
274	20240104	165300	782371570	15920	15920	15920	15920	0
275	20240104	165200	782371570	15920	15920	15920	15920	0
276	20240104	165100	782371570	15920	15920	15920	15920	0
277	20240104	165000	782371570	15920	15920	15920	15920	0
278	20240104	164900	782371570	15920	15920	15920	15920	0
279	20240104	164800	782371570	15920	15920	15920	15920	0
280	20240104	164700	782371570	15920	15920	15920	15920	0
281	20240104	164600	782371570	15920	15920	15920	15920	0
282	20240104	164500	782371570	15920	15920	15920	15920	0
283	20240104	164400	782371570	15920	15920	15920	15920	0
284	20240104	164300	782371570	15920	15920	15920	15920	0
285	20240104	164200	782371570	15920	15920	15920	15920	0
286	20240104	164100	782371570	15920	15920	15920	15920	0
287	20240104	164000	782371570	15920	15920	15920	15920	0
288	20240104	163900	782371570	15920	15920	15920	15920	0
289	20240104	163800	782371570	15920	15920	15920	15920	0
290	20240104	163700	782371570	15920	15920	15920	15920	0
291	20240104	163600	782371570	15920	15920	15920	15920	0
292	20240104	163500	782371570	15920	15920	15920	15920	0
293	20240104	163400	782371570	15920	15920	15920	15920	0
294	20240104	163300	782371570	15920	15920	15920	15920	0
295	20240104	163200	782371570	15920	15920	15920	15920	0
296	20240104	163100	782371570	15920	15920	15920	15920	0
297	20240104	163000	782371570	15920	15920	15920	15920	0
298	20240104	162900	782371570	15920	15920	15920	15920	0
299	20240104	162800	782371570	15920	15920	15920	15920	0
300	20240104	162700	782371570	15920	15920	15920	15920	0
301	20240104	162600	782371570	15920	15920	15920	15920	0
302	20240104	162500	782371570	15920	15920	15920	15920	303
303	20240104	162400	782371570	15920	15920	15920	15920	0
304	20240104	162300	782371570	15920	15920	15920	15920	0
305	20240104	162200	782371570	15920	15920	15920	15920	0
306	20240104	162100	782371570	15920	15920	15920	15920	0
307	20240104	162000	782371570	15920	15920	15920	15920	0
308	20240104	161900	782371570	15920	15920	15920	15920	0
309	20240104	161800	782371570	15920	15920	15920	15920	0
310	20240104	161700	782371570	15920	15920	15920	15920	0
311	20240104	161600	782371570	15920	15920	15920	15920	0
312	20240104	161500	782371570	15920	15920	15920	15920	0
313	20240104	161400	782371570	15920	15920	15920	15920	0
314	20240104	161300	782371570	15920	15920	15920	15920	0
315	20240104	161200	782371570	15920	15920	15920	15920	0
316	20240104	161100	782371570	15920	15920	15920	15920	0
317	20240104	161000	782371570	15920	15920	15920	15920	0
318	20240104	160900	782371570	15920	15920	15920	15920	0
319	20240104	160800	782371570	15920	15920	15920	15920	0
320	20240104	160700	782371570	15920	15920	15920	15920	0
321	20240104	160600	782371570	15920	15920	15920	15920	0
322	20240104	160500	782371570	15920	15920	15920	15920	0
323	20240104	160400	782371570	15920	15920	15920	15920	0
324	20240104	160300	782371570	15920	15920	15920	15920	0
325	20240104	160200	782371570	15920	15920	15920	15920	0
326	20240104	160100	782371570	15920	15920	15920	15920	0
327	20240104	160000	782371570	15920	15920	15920	15920	0
328	20240104	155900	782371570	15920	15920	15920	15920	0
329	20240104	155800	782371570	15920	15920	15920	15920	0
330	20240104	155700	782371570	15920	15920	15920	15920	0
331	20240104	155600	782371570	15920	15920	15920	15920	0
332	20240104	155500	782371570	15920	15920	15920	15920	303
333	20240104	155400	782371570	15920	15920	15920	15920	0
334	20240104	155300	782371570	15920	15920	15920	15920	0
335	20240104	155200	782371570	15920	15920	15920	15920	0
336	20240104	155100	782371570	15920	15920	15920	15920	0
337	20240104	155000	782371570	15920	15920	15920	15920	0
338	20240104	154900	782371570	15920	15920	15920	15920	0
339	20240104	154800	782371570	15920	15920	15920	15920	0
340	20240104	154700	782371570	15920	15920	15920	15920	0
341	20240104	154600	782371570	15920	15920	15920	15920	0
342	20240104	154500	782371570	15920	15920	15920	15920	0
343	20240104	154400	782371570	15920	15920	15920	15920	0
344	20240104	154300	782371570	15920	15920	15920	15920	0
345	20240104	154200	782371570	15920	15920	15920	15920	0
346	20240104	154100	782371570	15920	15920	15920	15920	0
347	20240104	154000	782371570	15920	15920	15920	15920	0
348	20240104	153900	782371570	15920	15920	15920	15920	0
349	20240104	153800	782371570	15920	15920	15920	15920	0
350	20240104	153700	782371570	15920	15920	15920	15920	0
351	20240104	153600	782371570	15920	15920	15920	15920	0
352	20240104	153500	782371570	15920	15920	15920	15920	0
353	20240104	153400	782371570	15920	15920	15920	15920	0
354	20240104	153300	782371570	15920	15920	15920	15920	0
355	20240104	153200	782371570	15920	15920	15920	15920	0
356	20240104	153100	782371570	15920	15920	15920	15920	0
357	20240104	153000	782371570	15920	15920	15920	15920	303
358	20240104	152900	777547810	15890	15890	15890	15890	0
359	20240104	152800	777547810	15890	15890	15890	15890	0
360	20240104	152700	777547810	15890	15890	15890	15890	0
361	20240104	152600	777547810	15890	15890	15890	15890	0
362	20240104	152500	777547810	15890	15890	15890	15890	0
363	20240104	152400	777547810	15890	15890	15890	15890	0
364	20240104	152300	777547810	15890	15890	15890	15890	0
365	20240104	152200	777547810	15890	15890	15890	15890	0
366	20240104	152100	777547810	15890	15890	15890	15890	0
367	20240104	152000	777547810	15890	15890	15890	15890	0
368	20240104	151900	777547810	15890	15890	15890	15890	0
369	20240104	151800	777547810	15890	15890	15890	15890	46
370	20240104	151700	776816870	15890	15890	15890	15890	0
371	20240104	151600	776816870	15890	15890	15890	15890	1
372	20240104	151500	776800980	15820	15810	15820	15800	110
373	20240104	151400	775062640	15810	15810	15810	15810	2
374	20240104	151300	775031020	15820	15820	15820	15820	5
375	20240104	151200	774951920	15810	15810	15810	15810	0
376	20240104	151100	774951920	15810	15810	15820	15810	10
377	20240104	151000	774793810	15820	15800	15820	15800	25
378	20240104	150900	774398530	15810	15810	15810	15810	0
379	20240104	150800	774398530	15810	15810	15810	15810	3
380	20240104	150700	774351100	15810	15800	15810	15800	41
381	20240104	150600	773702910	15810	15810	15810	15810	126
382	20240104	150500	771710850	15810	15820	15820	15810	201
383	20240104	150400	768531280	15820	15820	15820	15820	56
384	20240104	150300	767645360	15830	15830	15830	15820	216
385	20240104	150200	764226140	15840	15850	15850	15840	69
386	20240104	150100	763132780	15850	15850	15850	15850	12
387	20240104	150000	762942580	15850	15870	15870	15850	39
388	20240104	145900	762324140	15870	15890	15890	15870	39
389	20240104	145800	761704590	15890	15900	15900	15890	47
390	20240104	145700	760957690	15910	15910	15910	15910	0
391	20240104	145600	760957690	15910	15910	15910	15910	0
392	20240104	145500	760957690	15910	15910	15910	15910	20
393	20240104	145400	760639490	15910	15910	15910	15910	0
394	20240104	145300	760639490	15910	15910	15910	15910	0
395	20240104	145200	760639490	15910	15910	15910	15910	0
396	20240104	145100	760639490	15910	15910	15910	15910	0
397	20240104	145000	760639490	15910	15910	15910	15910	0
398	20240104	144900	760639490	15910	15910	15910	15910	7
399	20240104	144800	760528120	15860	15860	15860	15860	0
400	20240104	144700	760528120	15860	15860	15860	15860	0
401	20240104	144600	760528120	15860	15860	15860	15860	0
402	20240104	144500	760528120	15860	15860	15860	15860	0
403	20240104	144400	760528120	15860	15860	15860	15860	0
404	20240104	144300	760528120	15860	15860	15860	15860	0
405	20240104	144200	760528120	15860	15860	15860	15860	0
406	20240104	144100	760528120	15860	15880	15880	15860	9
407	20240104	144000	760385220	15890	15880	15890	15880	8
408	20240104	143900	760258130	15880	15880	15880	15880	1
409	20240104	143800	760242250	15880	15880	15880	15880	9
410	20240104	143700	760099330	15870	15870	15870	15870	1
411	20240104	143600	760083460	15840	15840	15840	15840	0
412	20240104	143500	760083460	15840	15860	15860	15840	64
413	20240104	143400	759069410	15850	15850	15850	15850	4
414	20240104	143300	759006010	15850	15850	15850	15850	2
415	20240104	143200	758974310	15850	15850	15850	15850	0
416	20240104	143100	758974310	15850	15850	15850	15850	3
417	20240104	143000	758926760	15850	15850	15850	15850	82
418	20240104	142900	757627060	15850	15850	15850	15850	13
419	20240104	142800	757421010	15850	15850	15850	15850	119
420	20240104	142700	755534860	15850	15850	15850	15850	10
421	20240104	142600	755376360	15900	15850	15900	15850	123
422	20240104	142500	753426760	15850	15850	15850	15850	11
423	20240104	142400	753252410	15850	15850	15850	15850	22
424	20240104	142300	752903710	15850	15850	15850	15850	12
425	20240104	142200	752713510	15850	15850	15850	15850	316
426	20240104	142100	747704910	15850	15850	15850	15850	20
427	20240104	142000	747387910	15850	15850	15850	15850	0
428	20240104	141900	747387910	15850	15850	15850	15850	21
429	20240104	141800	747055060	15850	15850	15850	15850	0
430	20240104	141700	747055060	15850	15850	15850	15850	57
431	20240104	141600	746151610	15850	15850	15850	15850	0
432	20240104	141500	746151610	15850	15850	15850	15850	20
433	20240104	141400	745834610	15940	15840	15940	15840	21
434	20240104	141300	745501400	15850	15850	15850	15850	3
435	20240104	141200	745453850	15840	15840	15840	15840	10
436	20240104	141100	745295450	15840	15840	15840	15840	10
437	20240104	141000	745137050	15840	15840	15840	15840	10
438	20240104	140900	744978650	15830	15830	15860	15830	28
439	20240104	140800	744535050	15830	15830	15830	15820	88
440	20240104	140700	743142050	15830	15820	15830	15820	11
441	20240104	140600	742968020	15820	15820	15820	15820	10
442	20240104	140500	742809820	15820	15820	15820	15820	10
443	20240104	140400	742651620	15820	15820	15820	15820	10
444	20240104	140300	742493420	15810	15810	15810	15810	15
445	20240104	140200	742256270	15810	15810	15810	15810	10
446	20240104	140100	742098170	15810	15810	15810	15810	168
447	20240104	140000	739442090	15810	15810	15810	15810	60
448	20240104	135900	738493490	15810	15810	15810	15810	10
449	20240104	135800	738335390	15810	15810	15810	15800	166
450	20240104	135700	735711700	15810	15860	15860	15800	621
451	20240104	135600	725885770	15870	15890	15890	15870	104
452	20240104	135500	724234490	15880	15880	15880	15880	20
453	20240104	135400	723916890	15890	15890	15890	15890	100
454	20240104	135300	722327890	15900	15900	15900	15900	44
455	20240104	135200	721628290	15900	15900	15900	15900	361
456	20240104	135100	715888390	15930	15930	15930	15930	53
457	20240104	135000	715044100	15930	15930	15930	15930	21
458	20240104	134900	714709570	15930	15910	15930	15900	50
459	20240104	134800	713913520	15900	15920	15920	15900	26
460	20240104	134700	713499800	15920	15900	15920	15900	17
461	20240104	134600	713229360	15900	15900	15900	15900	12
462	20240104	134500	713038560	15900	15910	15910	15900	17
463	20240104	134400	712768200	15900	15910	15910	15900	209
464	20240104	134300	709445000	15910	15910	15910	15910	63
465	20240104	134200	708442670	15910	15910	15910	15910	60
466	20240104	134100	707488070	15910	15910	15910	15910	23
467	20240104	134000	707122140	15920	15910	15920	15910	74
468	20240104	133900	705944710	15910	15910	15910	15910	16
469	20240104	133800	705690150	15910	15920	15920	15910	69
470	20240104	133700	704592310	15920	15920	15920	15920	98
471	20240104	133600	703032150	15920	15960	15960	15920	97
472	20240104	133500	701487510	15930	15930	15930	15930	10
473	20240104	133400	701328210	15930	15930	15930	15930	107
474	20240104	133300	699623700	15920	15950	15950	15920	193
475	20240104	133200	696545720	15970	15970	15970	15970	1
476	20240104	133100	696529750	15950	15950	15950	15950	20
477	20240104	133000	696210750	15950	15950	15950	15950	0
478	20240104	132900	696210750	15950	15960	15960	15950	275
479	20240104	132800	691824300	15980	15960	15980	15960	3
480	20240104	132700	691776380	15950	15960	15960	15950	69
481	20240104	132600	690675240	15960	15960	15960	15960	0
482	20240104	132500	690675240	15960	15960	15960	15960	41
483	20240104	132400	690020880	15960	15960	15960	15960	10
484	20240104	132300	689861280	15960	15960	15960	15960	10
485	20240104	132200	689701680	15960	15960	15960	15960	30
486	20240104	132100	689222880	16000	16000	16000	16000	10
487	20240104	132000	689062880	15950	16040	16040	15950	39
488	20240104	131900	688438130	15950	15950	15950	15950	10
489	20240104	131800	688278630	15950	15950	15950	15950	552
490	20240104	131700	679474230	15950	15950	15950	15950	12
491	20240104	131600	679282830	15950	15950	15950	15950	10
492	20240104	131500	679123330	16040	15940	16040	15940	285
493	20240104	131400	674579330	15940	15990	16000	15940	139
494	20240104	131300	672357170	15970	15960	15970	15830	492
495	20240104	131200	664520350	15970	16000	16000	15970	36
496	20240104	131100	663945400	16000	16010	16040	16000	72
497	20240104	131000	662792690	16050	16100	16100	16050	570
498	20240104	130900	653620500	16100	16140	16140	16100	567
499	20240104	130800	644482360	16130	16140	16140	16130	45
500	20240104	130700	643756210	16140	16150	16200	16140	127
501	20240104	130600	641706160	16150	16270	16300	16150	335
502	20240104	130500	636263150	16290	16290	16300	16290	6136
503	20240104	130400	536307280	16290	16290	16300	16280	348
504	20240104	130300	530638440	16280	16230	16280	16230	584
505	20240104	130200	521137100	16250	16270	16270	16230	118
506	20240104	130100	519219530	16270	16230	16280	16230	298
507	20240104	130000	514370480	16260	16200	16260	16140	576
508	20240104	125900	505036450	16200	16260	16270	16200	632
509	20240104	125800	494772360	16260	16140	16260	16140	1243
510	20240104	125700	474617880	16190	16180	16190	16180	1370
511	20240104	125600	452448560	16150	16140	16180	16120	852
512	20240104	125500	438679650	16140	16130	16140	16130	127
513	20240104	125400	436630580	16130	16120	16130	16120	180
514	20240104	125300	433727190	16130	16110	16130	16110	343
515	20240104	125200	428197420	16110	16110	16110	16070	228
516	20240104	125100	424527490	16110	16130	16130	16110	205
517	20240104	125000	421221650	16140	16170	16170	16140	174
518	20240104	124900	418410030	16170	16160	16190	16140	595
519	20240104	124800	408789280	16160	16140	16160	16140	920
520	20240104	124700	393936060	16150	16130	16150	16120	177
521	20240104	124600	391078570	16130	16160	16170	16130	230
522	20240104	124500	387363290	16110	16050	16170	16050	788
523	20240104	124400	374649890	16040	15990	16040	15950	1489
524	20240104	124300	350828890	16000	16000	16000	16000	0
525	20240104	124200	350828890	16000	15910	16000	15910	1534
526	20240104	124100	326370610	15860	15860	15860	15860	259
527	20240104	124000	322262870	15860	15860	15860	15860	0
528	20240104	123900	322262870	15860	15860	15860	15860	0
529	20240104	123800	322262870	15860	15860	15860	15860	8
530	20240104	123700	322135990	15860	15920	15920	15860	223
531	20240104	123600	318589280	15930	15910	15930	15900	88
532	20240104	123500	317189370	15900	15930	15930	15900	84
533	20240104	123400	315853740	15900	15890	15920	15890	1750
534	20240104	123300	288029430	15890	15890	15890	15890	0
535	20240104	123200	288029430	15890	15890	15890	15890	11
536	20240104	123100	287854640	15890	15880	15890	15880	746
537	20240104	123000	276001200	15880	15880	15880	15880	207
538	20240104	122900	272714040	15880	15870	15880	15870	2
539	20240104	122800	272682290	15870	15870	15870	15870	0
540	20240104	122700	272682290	15870	15730	15870	15730	3929
541	20240104	122600	210515340	15710	15710	15710	15710	0
542	20240104	122500	210515340	15710	15710	15710	15710	0
543	20240104	122400	210515340	15710	15710	15710	15710	55
544	20240104	122300	209651290	15700	15660	15700	15660	174
545	20240104	122200	206921890	15640	15640	15640	15640	0
546	20240104	122100	206921890	15640	15640	15640	15640	0
547	20240104	122000	206921890	15640	15640	15640	15640	0
548	20240104	121900	206921890	15640	15640	15640	15640	1
549	20240104	121800	206906250	15640	15640	15640	15640	0
550	20240104	121700	206906250	15640	15640	15640	15640	7
551	20240104	121600	206796770	15690	15700	15700	15690	25
552	20240104	121500	206404370	15700	15620	15700	15620	17
553	20240104	121400	206137550	15610	15610	15610	15610	10
554	20240104	121300	205981450	15600	15590	15600	15590	182
555	20240104	121200	203143070	15510	15510	15510	15510	0
556	20240104	121100	203143070	15510	15510	15510	15510	0
557	20240104	121000	203143070	15510	15510	15510	15510	0
558	20240104	120900	203143070	15510	15510	15510	15510	0
559	20240104	120800	203143070	15510	15510	15510	15510	0
560	20240104	120700	203143070	15510	15510	15510	15510	0
561	20240104	120600	203143070	15510	15510	15510	15510	0
562	20240104	120500	203143070	15510	15510	15510	15510	0
563	20240104	120400	203143070	15510	15510	15510	15510	0
564	20240104	120300	203143070	15510	15510	15510	15510	0
565	20240104	120200	203143070	15510	15510	15510	15510	0
566	20240104	120100	203143070	15510	15510	15510	15510	0
567	20240104	120000	203143070	15510	15430	15510	15430	81
568	20240104	115900	201888550	15500	15430	15500	15430	199
569	20240104	115800	198817910	15430	15430	15430	15430	5
570	20240104	115700	198740760	15490	15420	15490	15420	148
571	20240104	115600	196448590	15420	15420	15420	15420	10
572	20240104	115500	196294390	15420	15420	15420	15420	5
573	20240104	115400	196217290	15420	15420	15420	15420	30
574	20240104	115300	195754690	15420	15410	15420	15410	15
575	20240104	115200	195523440	15420	15420	15420	15420	65
576	20240104	115100	194521140	15420	15420	15490	15420	23
577	20240104	115000	194166270	15420	15420	15420	15420	15
578	20240104	114900	193934970	15410	15410	15410	15410	5
579	20240104	114800	193857920	15410	15410	15410	15410	0
580	20240104	114700	193857920	15410	15410	15410	15410	15
581	20240104	114600	193626770	15410	15410	15410	15410	5
582	20240104	114500	193549720	15410	15410	15410	15410	5
583	20240104	114400	193472670	15410	15410	15410	15410	10
584	20240104	114300	193318570	15410	15410	15410	15410	5
585	20240104	114200	193241520	15410	15410	15410	15410	5
586	20240104	114100	193164470	15410	15410	15410	15410	15
587	20240104	114000	192933320	15410	15410	15410	15410	0
588	20240104	113900	192933320	15410	15410	15410	15410	5
589	20240104	113800	192856270	15410	15410	15410	15410	15
590	20240104	113700	192625120	15410	15410	15410	15410	5
591	20240104	113600	192548070	15420	15430	15430	15420	287
592	20240104	113500	188121670	15430	15430	15430	15430	15
593	20240104	113400	187890220	15430	15430	15430	15430	5
594	20240104	113300	187813070	15420	15420	15420	15420	5
595	20240104	113200	187735970	15420	15420	15420	15420	10
596	20240104	113100	187581770	15420	15420	15420	15420	5
597	20240104	113000	187504670	15420	15420	15420	15420	5
598	20240104	112900	187427570	15420	15410	15420	15410	15
599	20240104	112800	187196320	15410	15410	15410	15410	0
600	20240104	112700	187196320	15410	15410	15410	15410	5
601	20240104	112600	187119270	15410	15510	15510	15410	19
602	20240104	112500	186826080	15510	15410	15510	15410	6
603	20240104	112400	186733520	15410	15440	15440	15410	800
604	20240104	112300	174399050	15440	15440	15440	15440	28
605	20240104	112200	173966730	15440	15440	15440	15440	5
606	20240104	112100	173889530	15440	15440	15440	15440	5
607	20240104	112000	173812330	15440	15440	15440	15440	10
608	20240104	111900	173657930	15440	15440	15440	15440	5
609	20240104	111800	173580730	15440	15440	15440	15440	5
610	20240104	111700	173503530	15440	15440	15440	15440	15
611	20240104	111600	173271930	15440	15440	15440	15440	0
612	20240104	111500	173271930	15440	15440	15440	15440	5
613	20240104	111400	173194730	15440	15440	15440	15440	15
614	20240104	111300	172963130	15440	15440	15440	15440	5
615	20240104	111200	172885930	15440	15440	15440	15440	0
616	20240104	111100	172885930	15440	15440	15440	15440	15
617	20240104	111000	172654330	15440	15440	15440	15440	5
618	20240104	110900	172577130	15440	15440	15440	15440	5
619	20240104	110800	172499930	15440	15440	15440	15440	10
620	20240104	110700	172345530	15440	15440	15440	15440	6
621	20240104	110600	172252890	15440	15440	15440	15440	5
622	20240104	110500	172175690	15440	15440	15440	15440	15
623	20240104	110400	171944090	15440	15440	15440	15440	0
624	20240104	110300	171944090	15440	15440	15440	15440	5
625	20240104	110200	171866890	15440	15440	15440	15440	15
626	20240104	110100	171635290	15440	15440	15440	15440	5
627	20240104	110000	171558090	15440	15440	15440	15440	0
628	20240104	105900	171558090	15440	15440	15440	15440	115
629	20240104	105800	169782490	15440	15440	15440	15440	5
630	20240104	105700	169705290	15440	15440	15440	15440	5
631	20240104	105600	169628090	15440	15440	15440	15440	10
632	20240104	105500	169473690	15440	15440	15440	15440	5
633	20240104	105400	169396490	15430	15430	15430	15430	5
634	20240104	105300	169319340	15420	15410	15420	15410	64
635	20240104	105200	168333000	15410	15410	15430	15410	111
636	20240104	105100	166622290	15400	15430	15430	15390	662
637	20240104	105000	156427170	15430	15560	15560	15430	3818
638	20240104	104900	97209870	15560	15560	15560	15560	0
639	20240104	104800	97209870	15560	15560	15560	15560	5
640	20240104	104700	97132070	15560	15560	15560	15560	15
641	20240104	104600	96898670	15560	15560	15560	15560	5
642	20240104	104500	96820870	15560	15560	15560	15560	0
643	20240104	104400	96820870	15560	15560	15560	15560	22
644	20240104	104300	96478550	15560	15560	15560	15560	5
645	20240104	104200	96400750	15570	15560	15570	15560	6
646	20240104	104100	96307380	15560	15560	15560	15560	10
647	20240104	104000	96151780	15570	15570	15570	15570	4
648	20240104	103900	96089500	15570	15570	15570	15570	14
649	20240104	103800	95871520	15570	15570	15570	15570	15
650	20240104	103700	95637970	15570	15570	15570	15570	0
651	20240104	103600	95637970	15570	15570	15570	15570	41
652	20240104	103500	94999600	15550	15550	15550	15550	17
653	20240104	103400	94735250	15550	15550	15550	15550	5
654	20240104	103300	94657500	15570	15570	15570	15570	29
655	20240104	103200	94205970	15560	15570	15570	15560	6
656	20240104	103100	94112600	15570	15580	15580	15570	97
657	20240104	103000	92601390	15570	15580	15580	15570	228
658	20240104	102900	89049160	15580	15580	15580	15580	10
659	20240104	102800	88893360	15580	15580	15580	15580	5
660	20240104	102700	88815460	15580	15580	15580	15580	5
661	20240104	102600	88737560	15580	15580	15580	15580	15
662	20240104	102500	88503860	15580	15580	15580	15580	0
663	20240104	102400	88503860	15580	15660	15660	15580	10
664	20240104	102300	88347660	15590	15740	15740	15590	32
665	20240104	102200	87848630	15600	15600	15600	15600	5
666	20240104	102100	87770630	15600	15600	15600	15600	0
667	20240104	102000	87770630	15600	15590	15780	15590	65
668	20240104	101900	86750590	15590	15590	15590	15590	5
669	20240104	101800	86672640	15590	15590	15590	15590	5
670	20240104	101700	86594690	15590	15590	15590	15590	10
671	20240104	101600	86438790	15590	15590	15590	15590	5
672	20240104	101500	86360840	15590	15660	15660	15590	10
673	20240104	101400	86204590	15590	15590	15590	15590	15
674	20240104	101300	85970740	15590	15590	15590	15590	0
675	20240104	101200	85970740	15590	15590	15590	15590	5
676	20240104	101100	85892790	15610	15660	15660	15610	658
677	20240104	101000	75606690	15730	15660	15730	15660	10
678	20240104	100900	75449740	15730	15730	15730	15730	1
679	20240104	100800	75434010	15660	15660	15660	15660	29
680	20240104	100700	74979870	15660	15660	15660	15660	5
681	20240104	100600	74901570	15700	15700	15700	15700	162
682	20240104	100500	72358170	15710	15710	15710	15710	78
683	20240104	100400	71132790	15710	15710	15710	15710	5
684	20240104	100300	71054240	15710	15730	15730	15710	10
685	20240104	100200	70897040	15710	15710	15710	15710	132
686	20240104	100100	68823320	15710	15710	15710	15710	0
687	20240104	100000	68823320	15710	15710	15710	15710	6
688	20240104	095900	68729060	15720	15730	15730	15720	221
689	20240104	095800	65254880	15730	15730	15730	15720	11
690	20240104	095700	65081900	15730	15730	15730	15730	22
691	20240104	095600	64735840	15730	15730	15730	15730	15
692	20240104	095500	64499890	15740	15740	15740	15740	4
693	20240104	095400	64436930	15740	15740	15740	15740	1
694	20240104	095300	64421190	15730	15730	15730	15730	5
695	20240104	095200	64342540	15730	15730	15730	15730	125
696	20240104	095100	62376290	15730	15730	15730	15730	5
697	20240104	095000	62297640	15740	15740	15740	15740	0
698	20240104	094900	62297640	15740	15740	15740	15740	14
699	20240104	094800	62077280	15730	15730	15730	15730	5
700	20240104	094700	61998630	15780	15710	15780	15710	87
701	20240104	094600	60626120	15710	15710	15710	15710	10
702	20240104	094500	60469020	15700	15700	15700	15700	0
703	20240104	094400	60469020	15700	15700	15700	15700	0
704	20240104	094300	60469020	15700	15780	15780	15700	11
705	20240104	094200	60296240	15770	15760	15770	15760	269
706	20240104	094100	56054850	15770	15770	15770	15770	6
707	20240104	094000	55960230	15700	15700	15700	15700	10
708	20240104	093900	55803230	15770	15770	15770	15770	0
709	20240104	093800	55803230	15770	15700	15770	15700	40
710	20240104	093700	55175160	15700	15700	15700	15700	10
711	20240104	093600	55018160	15700	15700	15700	15700	0
712	20240104	093500	55018160	15700	15770	15770	15700	9
713	20240104	093400	54876720	15700	15700	15700	15700	10
714	20240104	093300	54719720	15700	15700	15700	15700	100
715	20240104	093200	53149720	15700	15700	15700	15700	0
716	20240104	093100	53149720	15700	15700	15700	15700	10
717	20240104	093000	52992720	15700	15700	15700	15700	0
718	20240104	092900	52992720	15700	15700	15700	15700	0
719	20240104	092800	52992720	15700	15700	15700	15700	0
720	20240104	092700	52992720	15700	15700	15700	15700	13
721	20240104	092600	52788620	15660	15770	15830	15660	1942
722	20240104	092500	22215150	15760	15760	15760	15760	3
723	20240104	092400	22167870	15760	15760	15760	15760	1
724	20240104	092300	22152110	15670	15670	15670	15670	30
725	20240104	092200	21682010	15730	15730	15730	15730	8
726	20240104	092100	21556170	15730	15660	15730	15660	176
727	20240104	092000	18792380	15730	15730	15730	15730	0
728	20240104	091900	18792380	15730	15730	15730	15730	0
729	20240104	091800	18792380	15730	15730	15730	15730	304
730	20240104	091700	14010460	15730	15730	15730	15730	0
731	20240104	091600	14010460	15730	15730	15730	15730	0
732	20240104	091500	14010460	15730	15730	15730	15730	20
733	20240104	091400	13695860	15750	15740	15750	15740	200
734	20240104	091300	10547360	15750	15750	15750	15750	2
735	20240104	091200	10515860	15720	15720	15720	15720	0
736	20240104	091100	10515860	15720	15570	15720	15570	225
737	20240104	091000	6980600	15520	15520	15520	15520	0
738	20240104	090900	6980600	15520	15520	15520	15520	0
739	20240104	090800	6980600	15520	15520	15520	15520	0
740	20240104	090700	6980600	15520	15520	15570	15520	83
741	20240104	090600	5692240	15500	15500	15500	15500	0
742	20240104	090500	5692240	15500	15500	15500	15500	0
743	20240104	090400	5692240	15500	15500	15510	15500	154
744	20240104	090300	3304600	15500	15520	15520	15500	49
745	20240104	090200	2545000	15590	15590	15590	15590	0
746	20240104	090100	2545000	15590	15590	15590	15590	0
747	20240104	090000	2545000	15590	15590	15590	15550	12