KissMeData/373170/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	212500	299427960	15730	15730	15730	15730	67
3	20240105	212400	299427960	15730	15730	15730	15730	0
4	20240105	212300	299427960	15730	15730	15730	15730	0
5	20240105	212200	299427960	15730	15730	15730	15730	0
6	20240105	212100	299427960	15730	15730	15730	15730	0
7	20240105	212000	299427960	15730	15730	15730	15730	0
8	20240105	211900	299427960	15730	15730	15730	15730	0
9	20240105	211800	299427960	15730	15730	15730	15730	0
10	20240105	211700	299427960	15730	15730	15730	15730	0
11	20240105	211600	299427960	15730	15730	15730	15730	0
12	20240105	211500	299427960	15730	15730	15730	15730	0
13	20240105	211400	299427960	15730	15730	15730	15730	0
14	20240105	211300	299427960	15730	15730	15730	15730	0
15	20240105	211200	299427960	15730	15730	15730	15730	0
16	20240105	211100	299427960	15730	15730	15730	15730	0
17	20240105	211000	299427960	15730	15730	15730	15730	0
18	20240105	210900	299427960	15730	15730	15730	15730	0
19	20240105	210800	299427960	15730	15730	15730	15730	0
20	20240105	210700	299427960	15730	15730	15730	15730	0
21	20240105	210600	299427960	15730	15730	15730	15730	0
22	20240105	210500	299427960	15730	15730	15730	15730	0
23	20240105	210400	299427960	15730	15730	15730	15730	0
24	20240105	210300	299427960	15730	15730	15730	15730	0
25	20240105	210200	299427960	15730	15730	15730	15730	0
26	20240105	210100	299427960	15730	15730	15730	15730	0
27	20240105	210000	299427960	15730	15730	15730	15730	0
28	20240105	205900	299427960	15730	15730	15730	15730	0
29	20240105	205800	299427960	15730	15730	15730	15730	0
30	20240105	205700	299427960	15730	15730	15730	15730	0
31	20240105	205600	299427960	15730	15730	15730	15730	0
32	20240105	205500	299427960	15730	15730	15730	15730	67
33	20240105	205400	299427960	15730	15730	15730	15730	0
34	20240105	205300	299427960	15730	15730	15730	15730	0
35	20240105	205200	299427960	15730	15730	15730	15730	0
36	20240105	205100	299427960	15730	15730	15730	15730	0
37	20240105	205000	299427960	15730	15730	15730	15730	0
38	20240105	204900	299427960	15730	15730	15730	15730	0
39	20240105	204800	299427960	15730	15730	15730	15730	0
40	20240105	204700	299427960	15730	15730	15730	15730	0
41	20240105	204600	299427960	15730	15730	15730	15730	0
42	20240105	204500	299427960	15730	15730	15730	15730	0
43	20240105	204400	299427960	15730	15730	15730	15730	0
44	20240105	204300	299427960	15730	15730	15730	15730	0
45	20240105	204200	299427960	15730	15730	15730	15730	0
46	20240105	204100	299427960	15730	15730	15730	15730	0
47	20240105	204000	299427960	15730	15730	15730	15730	0
48	20240105	203900	299427960	15730	15730	15730	15730	0
49	20240105	203800	299427960	15730	15730	15730	15730	0
50	20240105	203700	299427960	15730	15730	15730	15730	0
51	20240105	203600	299427960	15730	15730	15730	15730	0
52	20240105	203500	299427960	15730	15730	15730	15730	0
53	20240105	203400	299427960	15730	15730	15730	15730	0
54	20240105	203300	299427960	15730	15730	15730	15730	0
55	20240105	203200	299427960	15730	15730	15730	15730	0
56	20240105	203100	299427960	15730	15730	15730	15730	0
57	20240105	203000	299427960	15730	15730	15730	15730	0
58	20240105	202900	299427960	15730	15730	15730	15730	0
59	20240105	202800	299427960	15730	15730	15730	15730	0
60	20240105	202700	299427960	15730	15730	15730	15730	0
61	20240105	202600	299427960	15730	15730	15730	15730	0
62	20240105	202500	299427960	15730	15730	15730	15730	67
63	20240105	202400	299427960	15730	15730	15730	15730	0
64	20240105	202300	299427960	15730	15730	15730	15730	0
65	20240105	202200	299427960	15730	15730	15730	15730	0
66	20240105	202100	299427960	15730	15730	15730	15730	0
67	20240105	202000	299427960	15730	15730	15730	15730	0
68	20240105	201900	299427960	15730	15730	15730	15730	0
69	20240105	201800	299427960	15730	15730	15730	15730	0
70	20240105	201700	299427960	15730	15730	15730	15730	0
71	20240105	201600	299427960	15730	15730	15730	15730	0
72	20240105	201500	299427960	15730	15730	15730	15730	0
73	20240105	201400	299427960	15730	15730	15730	15730	0
74	20240105	201300	299427960	15730	15730	15730	15730	0
75	20240105	201200	299427960	15730	15730	15730	15730	0
76	20240105	201100	299427960	15730	15730	15730	15730	0
77	20240105	201000	299427960	15730	15730	15730	15730	0
78	20240105	200900	299427960	15730	15730	15730	15730	0
79	20240105	200800	299427960	15730	15730	15730	15730	0
80	20240105	200700	299427960	15730	15730	15730	15730	0
81	20240105	200600	299427960	15730	15730	15730	15730	0
82	20240105	200500	299427960	15730	15730	15730	15730	0
83	20240105	200400	299427960	15730	15730	15730	15730	0
84	20240105	200300	299427960	15730	15730	15730	15730	0
85	20240105	200200	299427960	15730	15730	15730	15730	0
86	20240105	200100	299427960	15730	15730	15730	15730	0
87	20240105	200000	299427960	15730	15730	15730	15730	0
88	20240105	195900	299427960	15730	15730	15730	15730	0
89	20240105	195800	299427960	15730	15730	15730	15730	0
90	20240105	195700	299427960	15730	15730	15730	15730	0
91	20240105	195600	299427960	15730	15730	15730	15730	0
92	20240105	195500	299427960	15730	15730	15730	15730	67
93	20240105	195400	299427960	15730	15730	15730	15730	0
94	20240105	195300	299427960	15730	15730	15730	15730	0
95	20240105	195200	299427960	15730	15730	15730	15730	0
96	20240105	195100	299427960	15730	15730	15730	15730	0
97	20240105	195000	299427960	15730	15730	15730	15730	0
98	20240105	194900	299427960	15730	15730	15730	15730	0
99	20240105	194800	299427960	15730	15730	15730	15730	0
100	20240105	194700	299427960	15730	15730	15730	15730	0
101	20240105	194600	299427960	15730	15730	15730	15730	0
102	20240105	194500	299427960	15730	15730	15730	15730	0
103	20240105	194400	299427960	15730	15730	15730	15730	0
104	20240105	194300	299427960	15730	15730	15730	15730	0
105	20240105	194200	299427960	15730	15730	15730	15730	0
106	20240105	194100	299427960	15730	15730	15730	15730	0
107	20240105	194000	299427960	15730	15730	15730	15730	0
108	20240105	193900	299427960	15730	15730	15730	15730	0
109	20240105	193800	299427960	15730	15730	15730	15730	0
110	20240105	193700	299427960	15730	15730	15730	15730	0
111	20240105	193600	299427960	15730	15730	15730	15730	0
112	20240105	193500	299427960	15730	15730	15730	15730	0
113	20240105	193400	299427960	15730	15730	15730	15730	0
114	20240105	193300	299427960	15730	15730	15730	15730	0
115	20240105	193200	299427960	15730	15730	15730	15730	0
116	20240105	193100	299427960	15730	15730	15730	15730	0
117	20240105	193000	299427960	15730	15730	15730	15730	0
118	20240105	192900	299427960	15730	15730	15730	15730	0
119	20240105	192800	299427960	15730	15730	15730	15730	0
120	20240105	192700	299427960	15730	15730	15730	15730	0
121	20240105	192600	299427960	15730	15730	15730	15730	0
122	20240105	192500	299427960	15730	15730	15730	15730	67
123	20240105	192400	299427960	15730	15730	15730	15730	0
124	20240105	192300	299427960	15730	15730	15730	15730	0
125	20240105	192200	299427960	15730	15730	15730	15730	0
126	20240105	192100	299427960	15730	15730	15730	15730	0
127	20240105	192000	299427960	15730	15730	15730	15730	0
128	20240105	191900	299427960	15730	15730	15730	15730	0
129	20240105	191800	299427960	15730	15730	15730	15730	0
130	20240105	191700	299427960	15730	15730	15730	15730	0
131	20240105	191600	299427960	15730	15730	15730	15730	0
132	20240105	191500	299427960	15730	15730	15730	15730	0
133	20240105	191400	299427960	15730	15730	15730	15730	0
134	20240105	191300	299427960	15730	15730	15730	15730	0
135	20240105	191200	299427960	15730	15730	15730	15730	0
136	20240105	191100	299427960	15730	15730	15730	15730	0
137	20240105	191000	299427960	15730	15730	15730	15730	0
138	20240105	190900	299427960	15730	15730	15730	15730	0
139	20240105	190800	299427960	15730	15730	15730	15730	0
140	20240105	190700	299427960	15730	15730	15730	15730	0
141	20240105	190600	299427960	15730	15730	15730	15730	0
142	20240105	190500	299427960	15730	15730	15730	15730	0
143	20240105	190400	299427960	15730	15730	15730	15730	0
144	20240105	190300	299427960	15730	15730	15730	15730	0
145	20240105	190200	299427960	15730	15730	15730	15730	0
146	20240105	190100	299427960	15730	15730	15730	15730	0
147	20240105	190000	299427960	15730	15730	15730	15730	0
148	20240105	185900	299427960	15730	15730	15730	15730	0
149	20240105	185800	299427960	15730	15730	15730	15730	0
150	20240105	185700	299427960	15730	15730	15730	15730	0
151	20240105	185600	299427960	15730	15730	15730	15730	0
152	20240105	185500	299427960	15730	15730	15730	15730	67
153	20240105	185400	299427960	15730	15730	15730	15730	0
154	20240105	185300	299427960	15730	15730	15730	15730	0
155	20240105	185200	299427960	15730	15730	15730	15730	0
156	20240105	185100	299427960	15730	15730	15730	15730	0
157	20240105	185000	299427960	15730	15730	15730	15730	0
158	20240105	184900	299427960	15730	15730	15730	15730	0
159	20240105	184800	299427960	15730	15730	15730	15730	0
160	20240105	184700	299427960	15730	15730	15730	15730	0
161	20240105	184600	299427960	15730	15730	15730	15730	0
162	20240105	184500	299427960	15730	15730	15730	15730	0
163	20240105	184400	299427960	15730	15730	15730	15730	0
164	20240105	184300	299427960	15730	15730	15730	15730	0
165	20240105	184200	299427960	15730	15730	15730	15730	0
166	20240105	184100	299427960	15730	15730	15730	15730	0
167	20240105	184000	299427960	15730	15730	15730	15730	0
168	20240105	183900	299427960	15730	15730	15730	15730	0
169	20240105	183800	299427960	15730	15730	15730	15730	0
170	20240105	183700	299427960	15730	15730	15730	15730	0
171	20240105	183600	299427960	15730	15730	15730	15730	0
172	20240105	183500	299427960	15730	15730	15730	15730	0
173	20240105	183400	299427960	15730	15730	15730	15730	0
174	20240105	183300	299427960	15730	15730	15730	15730	0
175	20240105	183200	299427960	15730	15730	15730	15730	0
176	20240105	183100	299427960	15730	15730	15730	15730	0
177	20240105	183000	299427960	15730	15730	15730	15730	0
178	20240105	182900	299427960	15730	15730	15730	15730	0
179	20240105	182800	299427960	15730	15730	15730	15730	0
180	20240105	182700	299427960	15730	15730	15730	15730	0
181	20240105	182600	299427960	15730	15730	15730	15730	0
182	20240105	182500	299427960	15730	15730	15730	15730	67
183	20240105	182400	299427960	15730	15730	15730	15730	0
184	20240105	182300	299427960	15730	15730	15730	15730	0
185	20240105	182200	299427960	15730	15730	15730	15730	0
186	20240105	182100	299427960	15730	15730	15730	15730	0
187	20240105	182000	299427960	15730	15730	15730	15730	0
188	20240105	181900	299427960	15730	15730	15730	15730	0
189	20240105	181800	299427960	15730	15730	15730	15730	0
190	20240105	181700	299427960	15730	15730	15730	15730	0
191	20240105	181600	299427960	15730	15730	15730	15730	0
192	20240105	181500	299427960	15730	15730	15730	15730	0
193	20240105	181400	299427960	15730	15730	15730	15730	0
194	20240105	181300	299427960	15730	15730	15730	15730	0
195	20240105	181200	299427960	15730	15730	15730	15730	0
196	20240105	181100	299427960	15730	15730	15730	15730	0
197	20240105	181000	299427960	15730	15730	15730	15730	0
198	20240105	180900	299427960	15730	15730	15730	15730	0
199	20240105	180800	299427960	15730	15730	15730	15730	0
200	20240105	180700	299427960	15730	15730	15730	15730	0
201	20240105	180600	299427960	15730	15730	15730	15730	0
202	20240105	180500	299427960	15730	15730	15730	15730	0
203	20240105	180400	299427960	15730	15730	15730	15730	0
204	20240105	180300	299427960	15730	15730	15730	15730	0
205	20240105	180200	299427960	15730	15730	15730	15730	0
206	20240105	180100	299427960	15730	15730	15730	15730	0
207	20240105	180000	299427960	15730	15730	15730	15730	0
208	20240105	175900	299427960	15730	15730	15730	15730	0
209	20240105	175800	299427960	15730	15730	15730	15730	0
210	20240105	175700	299427960	15730	15730	15730	15730	0
211	20240105	175600	299427960	15730	15730	15730	15730	0
212	20240105	175500	299427960	15730	15730	15730	15730	67
213	20240105	175400	299427960	15730	15730	15730	15730	0
214	20240105	175300	299427960	15730	15730	15730	15730	0
215	20240105	175200	299427960	15730	15730	15730	15730	0
216	20240105	175100	299427960	15730	15730	15730	15730	0
217	20240105	175000	299427960	15730	15730	15730	15730	0
218	20240105	174900	299427960	15730	15730	15730	15730	0
219	20240105	174800	299427960	15730	15730	15730	15730	0
220	20240105	174700	299427960	15730	15730	15730	15730	0
221	20240105	174600	299427960	15730	15730	15730	15730	0
222	20240105	174500	299427960	15730	15730	15730	15730	0
223	20240105	174400	299427960	15730	15730	15730	15730	0
224	20240105	174300	299427960	15730	15730	15730	15730	0
225	20240105	174200	299427960	15730	15730	15730	15730	0
226	20240105	174100	299427960	15730	15730	15730	15730	0
227	20240105	174000	299427960	15730	15730	15730	15730	0
228	20240105	173900	299427960	15730	15730	15730	15730	0
229	20240105	173800	299427960	15730	15730	15730	15730	0
230	20240105	173700	299427960	15730	15730	15730	15730	0
231	20240105	173600	299427960	15730	15730	15730	15730	0
232	20240105	173500	299427960	15730	15730	15730	15730	0
233	20240105	173400	299427960	15730	15730	15730	15730	0
234	20240105	173300	299427960	15730	15730	15730	15730	0
235	20240105	173200	299427960	15730	15730	15730	15730	0
236	20240105	173100	299427960	15730	15730	15730	15730	0
237	20240105	173000	299427960	15730	15730	15730	15730	0
238	20240105	172900	299427960	15730	15730	15730	15730	0
239	20240105	172800	299427960	15730	15730	15730	15730	0
240	20240105	172700	299427960	15730	15730	15730	15730	0
241	20240105	172600	299427960	15730	15730	15730	15730	0
242	20240105	172500	299427960	15730	15730	15730	15730	67
243	20240105	172400	299427960	15730	15730	15730	15730	0
244	20240105	172300	299427960	15730	15730	15730	15730	0
245	20240105	172200	299427960	15730	15730	15730	15730	0
246	20240105	172100	299427960	15730	15730	15730	15730	0
247	20240105	172000	299427960	15730	15730	15730	15730	0
248	20240105	171900	299427960	15730	15730	15730	15730	0
249	20240105	171800	299427960	15730	15730	15730	15730	0
250	20240105	171700	299427960	15730	15730	15730	15730	0
251	20240105	171600	299427960	15730	15730	15730	15730	0
252	20240105	171500	299427960	15730	15730	15730	15730	0
253	20240105	171400	299427960	15730	15730	15730	15730	0
254	20240105	171300	299427960	15730	15730	15730	15730	0
255	20240105	171200	299427960	15730	15730	15730	15730	0
256	20240105	171100	299427960	15730	15730	15730	15730	0
257	20240105	171000	299427960	15730	15730	15730	15730	0
258	20240105	170900	299427960	15730	15730	15730	15730	0
259	20240105	170800	299427960	15730	15730	15730	15730	0
260	20240105	170700	299427960	15730	15730	15730	15730	0
261	20240105	170600	299427960	15730	15730	15730	15730	0
262	20240105	170500	299427960	15730	15730	15730	15730	0
263	20240105	170400	299427960	15730	15730	15730	15730	0
264	20240105	170300	299427960	15730	15730	15730	15730	0
265	20240105	170200	299427960	15730	15730	15730	15730	0
266	20240105	170100	299427960	15730	15730	15730	15730	0
267	20240105	170000	299427960	15730	15730	15730	15730	0
268	20240105	165900	299427960	15730	15730	15730	15730	0
269	20240105	165800	299427960	15730	15730	15730	15730	0
270	20240105	165700	299427960	15730	15730	15730	15730	0
271	20240105	165600	299427960	15730	15730	15730	15730	0
272	20240105	165500	299427960	15730	15730	15730	15730	67
273	20240105	165400	299427960	15730	15730	15730	15730	0
274	20240105	165300	299427960	15730	15730	15730	15730	0
275	20240105	165200	299427960	15730	15730	15730	15730	0
276	20240105	165100	299427960	15730	15730	15730	15730	0
277	20240105	165000	299427960	15730	15730	15730	15730	0
278	20240105	164900	299427960	15730	15730	15730	15730	0
279	20240105	164800	299427960	15730	15730	15730	15730	0
280	20240105	164700	299427960	15730	15730	15730	15730	0
281	20240105	164600	299427960	15730	15730	15730	15730	0
282	20240105	164500	299427960	15730	15730	15730	15730	0
283	20240105	164400	299427960	15730	15730	15730	15730	0
284	20240105	164300	299427960	15730	15730	15730	15730	0
285	20240105	164200	299427960	15730	15730	15730	15730	0
286	20240105	164100	299427960	15730	15730	15730	15730	0
287	20240105	164000	299427960	15730	15730	15730	15730	0
288	20240105	163900	299427960	15730	15730	15730	15730	0
289	20240105	163800	299427960	15730	15730	15730	15730	0
290	20240105	163700	299427960	15730	15730	15730	15730	0
291	20240105	163600	299427960	15730	15730	15730	15730	0
292	20240105	163500	299427960	15730	15730	15730	15730	0
293	20240105	163400	299427960	15730	15730	15730	15730	0
294	20240105	163300	299427960	15730	15730	15730	15730	0
295	20240105	163200	299427960	15730	15730	15730	15730	0
296	20240105	163100	299427960	15730	15730	15730	15730	0
297	20240105	163000	299427960	15730	15730	15730	15730	0
298	20240105	162900	299427960	15730	15730	15730	15730	0
299	20240105	162800	299427960	15730	15730	15730	15730	0
300	20240105	162700	299427960	15730	15730	15730	15730	0
301	20240105	162600	299427960	15730	15730	15730	15730	0
302	20240105	162500	299427960	15730	15730	15730	15730	67
303	20240105	162400	299427960	15730	15730	15730	15730	0
304	20240105	162300	299427960	15730	15730	15730	15730	0
305	20240105	162200	299427960	15730	15730	15730	15730	0
306	20240105	162100	299427960	15730	15730	15730	15730	0
307	20240105	162000	299427960	15730	15730	15730	15730	0
308	20240105	161900	299427960	15730	15730	15730	15730	0
309	20240105	161800	299427960	15730	15730	15730	15730	0
310	20240105	161700	299427960	15730	15730	15730	15730	0
311	20240105	161600	299427960	15730	15730	15730	15730	0
312	20240105	161500	299427960	15730	15730	15730	15730	0
313	20240105	161400	299427960	15730	15730	15730	15730	0
314	20240105	161300	299427960	15730	15730	15730	15730	0
315	20240105	161200	299427960	15730	15730	15730	15730	0
316	20240105	161100	299427960	15730	15730	15730	15730	0
317	20240105	161000	299427960	15730	15730	15730	15730	0
318	20240105	160900	299427960	15730	15730	15730	15730	0
319	20240105	160800	299427960	15730	15730	15730	15730	0
320	20240105	160700	299427960	15730	15730	15730	15730	0
321	20240105	160600	299427960	15730	15730	15730	15730	0
322	20240105	160500	299427960	15730	15730	15730	15730	0
323	20240105	160400	299427960	15730	15730	15730	15730	0
324	20240105	160300	299427960	15730	15730	15730	15730	0
325	20240105	160200	299427960	15730	15730	15730	15730	0
326	20240105	160100	299427960	15730	15730	15730	15730	0
327	20240105	160000	299427960	15730	15730	15730	15730	0
328	20240105	155900	299427960	15730	15730	15730	15730	0
329	20240105	155800	299427960	15730	15730	15730	15730	0
330	20240105	155700	299427960	15730	15730	15730	15730	0
331	20240105	155600	299427960	15730	15730	15730	15730	0
332	20240105	155500	299427960	15730	15730	15730	15730	67
333	20240105	155400	299427960	15730	15730	15730	15730	0
334	20240105	155300	299427960	15730	15730	15730	15730	0
335	20240105	155200	299427960	15730	15730	15730	15730	0
336	20240105	155100	299427960	15730	15730	15730	15730	0
337	20240105	155000	299427960	15730	15730	15730	15730	0
338	20240105	154900	299427960	15730	15730	15730	15730	0
339	20240105	154800	299427960	15730	15730	15730	15730	0
340	20240105	154700	299427960	15730	15730	15730	15730	0
341	20240105	154600	299427960	15730	15730	15730	15730	0
342	20240105	154500	299427960	15730	15730	15730	15730	0
343	20240105	154400	299427960	15730	15730	15730	15730	0
344	20240105	154300	299427960	15730	15730	15730	15730	0
345	20240105	154200	299427960	15730	15730	15730	15730	0
346	20240105	154100	299427960	15730	15730	15730	15730	0
347	20240105	154000	299427960	15730	15730	15730	15730	0
348	20240105	153900	299427960	15730	15730	15730	15730	0
349	20240105	153800	299427960	15730	15730	15730	15730	0
350	20240105	153700	299427960	15730	15730	15730	15730	0
351	20240105	153600	299427960	15730	15730	15730	15730	0
352	20240105	153500	299427960	15730	15730	15730	15730	0
353	20240105	153400	299427960	15730	15730	15730	15730	0
354	20240105	153300	299427960	15730	15730	15730	15730	0
355	20240105	153200	299427960	15730	15730	15730	15730	0
356	20240105	153100	299427960	15730	15730	15730	15730	0
357	20240105	153000	299427960	15730	15730	15730	15730	67
358	20240105	152900	298374050	15820	15820	15820	15820	0
359	20240105	152800	298374050	15820	15820	15820	15820	0
360	20240105	152700	298374050	15820	15820	15820	15820	0
361	20240105	152600	298374050	15820	15820	15820	15820	0
362	20240105	152500	298374050	15820	15820	15820	15820	0
363	20240105	152400	298374050	15820	15820	15820	15820	0
364	20240105	152300	298374050	15820	15820	15820	15820	0
365	20240105	152200	298374050	15820	15820	15820	15820	0
366	20240105	152100	298374050	15820	15820	15820	15820	0
367	20240105	152000	298374050	15820	15820	15820	15820	0
368	20240105	151900	298374050	15820	15820	15820	15820	22
369	20240105	151800	298026010	15700	15710	15710	15700	193
370	20240105	151700	294994980	15710	15710	15710	15710	0
371	20240105	151600	294994980	15710	15710	15710	15710	0
372	20240105	151500	294994980	15710	15710	15710	15710	0
373	20240105	151400	294994980	15710	15710	15710	15710	311
374	20240105	151300	290109170	15710	15710	15710	15710	200
375	20240105	151200	286967170	15680	15690	15690	15680	51
376	20240105	151100	286167240	15840	15850	15850	15840	82
377	20240105	151000	284868340	15870	15690	15870	15690	12
378	20240105	150900	284679160	15780	15680	15780	15680	8
379	20240105	150800	284553020	15780	15730	15780	15730	225
380	20240105	150700	281012570	15750	15750	15750	15750	0
381	20240105	150600	281012570	15750	15750	15750	15750	20
382	20240105	150500	280697570	15680	15680	15680	15680	0
383	20240105	150400	280697570	15680	15690	15690	15680	692
384	20240105	150300	269842090	15690	15690	15690	15690	0
385	20240105	150200	269842090	15690	15690	15690	15690	0
386	20240105	150100	269842090	15690	15690	15690	15690	106
387	20240105	150000	268178950	15690	15690	15690	15690	0
388	20240105	145900	268178950	15690	15690	15690	15690	0
389	20240105	145800	268178950	15690	15690	15690	15690	1
390	20240105	145700	268163260	15690	15690	15690	15690	0
391	20240105	145600	268163260	15690	15690	15690	15690	2
392	20240105	145500	268131880	15690	15690	15690	15690	0
393	20240105	145400	268131880	15690	15720	15720	15690	30
394	20240105	145300	267661030	15750	15750	15750	15750	0
395	20240105	145200	267661030	15750	15750	15750	15750	0
396	20240105	145100	267661030	15750	15750	15750	15750	0
397	20240105	145000	267661030	15750	15750	15750	15750	0
398	20240105	144900	267661030	15750	15750	15750	15750	0
399	20240105	144800	267661030	15750	15700	15750	15700	32
400	20240105	144700	267158280	15700	15700	15700	15700	0
401	20240105	144600	267158280	15700	15700	15700	15700	0
402	20240105	144500	267158280	15700	15700	15700	15700	0
403	20240105	144400	267158280	15700	15700	15700	15700	0
404	20240105	144300	267158280	15700	15700	15700	15700	243
405	20240105	144200	263343180	15690	15690	15690	15690	0
406	20240105	144100	263343180	15690	15690	15690	15690	81
407	20240105	144000	262072290	15690	15690	15690	15690	7
408	20240105	143900	261962460	15700	15700	15700	15700	0
409	20240105	143800	261962460	15700	15700	15700	15700	5
410	20240105	143700	261883960	15690	15700	15700	15690	439
411	20240105	143600	254993530	15700	15700	15700	15700	0
412	20240105	143500	254993530	15700	15710	15710	15700	500
413	20240105	143400	247143000	15720	15720	15720	15720	0
414	20240105	143300	247143000	15720	15720	15720	15720	1
415	20240105	143200	247127280	15710	15750	15750	15710	21
416	20240105	143100	246797220	15750	15750	15750	15750	0
417	20240105	143000	246797220	15750	15750	15750	15750	0
418	20240105	142900	246797220	15750	15750	15750	15750	7
419	20240105	142800	246686970	15760	15760	15760	15760	0
420	20240105	142700	246686970	15760	15760	15760	15760	2
421	20240105	142600	246655450	15760	15760	15760	15760	0
422	20240105	142500	246655450	15760	15760	15760	15760	0
423	20240105	142400	246655450	15760	15760	15760	15760	0
424	20240105	142300	246655450	15760	15760	15760	15760	0
425	20240105	142200	246655450	15760	15760	15760	15760	0
426	20240105	142100	246655450	15760	15760	15760	15760	0
427	20240105	142000	246655450	15760	15760	15760	15760	0
428	20240105	141900	246655450	15760	15760	15760	15760	0
429	20240105	141800	246655450	15760	15730	15760	15710	325
430	20240105	141700	241547140	15710	15710	15710	15710	27
431	20240105	141600	241122970	15710	15710	15710	15710	0
432	20240105	141500	241122970	15710	15710	15710	15710	28
433	20240105	141400	240683090	15710	15710	15710	15710	0
434	20240105	141300	240683090	15710	15710	15710	15710	0
435	20240105	141200	240683090	15710	15710	15710	15710	0
436	20240105	141100	240683090	15710	15710	15710	15710	0
437	20240105	141000	240683090	15710	15710	15710	15710	100
438	20240105	140900	239112090	15700	15700	15700	15700	0
439	20240105	140800	239112090	15700	15700	15700	15700	0
440	20240105	140700	239112090	15700	15700	15700	15700	0
441	20240105	140600	239112090	15700	15700	15700	15700	0
442	20240105	140500	239112090	15700	15700	15700	15700	0
443	20240105	140400	239112090	15700	15700	15700	15700	460
444	20240105	140300	231890090	15700	15700	15700	15700	0
445	20240105	140200	231890090	15700	15700	15700	15700	0
446	20240105	140100	231890090	15700	15700	15700	15700	0
447	20240105	140000	231890090	15700	15700	15700	15700	3
448	20240105	135900	231842990	15700	15700	15700	15700	253
449	20240105	135800	227870890	15710	15780	15780	15710	159
450	20240105	135700	225370020	15780	15780	15780	15780	0
451	20240105	135600	225370020	15780	15780	15780	15780	0
452	20240105	135500	225370020	15780	15780	15780	15780	0
453	20240105	135400	225370020	15780	15780	15780	15780	5
454	20240105	135300	225291120	15790	15790	15790	15790	0
455	20240105	135200	225291120	15790	15790	15790	15790	0
456	20240105	135100	225291120	15790	15790	15790	15790	10
457	20240105	135000	225133220	15790	15790	15790	15790	0
458	20240105	134900	225133220	15790	15790	15790	15790	0
459	20240105	134800	225133220	15790	15790	15790	15790	6
460	20240105	134700	225038480	15790	15790	15790	15790	0
461	20240105	134600	225038480	15790	15780	15790	15780	50
462	20240105	134500	224249410	15790	15790	15790	15790	2
463	20240105	134400	224217830	15780	15780	15780	15780	8
464	20240105	134300	224091590	15750	15750	15750	15750	0
465	20240105	134200	224091590	15750	15750	15750	15750	0
466	20240105	134100	224091590	15750	15750	15750	15750	0
467	20240105	134000	224091590	15750	15750	15750	15750	0
468	20240105	133900	224091590	15750	15750	15750	15750	0
469	20240105	133800	224091590	15750	15750	15750	15750	0
470	20240105	133700	224091590	15750	15730	15750	15730	88
471	20240105	133600	222706750	15750	15750	15750	15750	0
472	20240105	133500	222706750	15750	15750	15750	15750	50
473	20240105	133400	221919250	15750	15750	15750	15750	0
474	20240105	133300	221919250	15750	15750	15750	15750	1
475	20240105	133200	221903500	15760	15760	15760	15760	0
476	20240105	133100	221903500	15760	15760	15760	15760	0
477	20240105	133000	221903500	15760	15760	15760	15760	0
478	20240105	132900	221903500	15760	15760	15760	15760	0
479	20240105	132800	221903500	15760	15760	15760	15760	0
480	20240105	132700	221903500	15760	15760	15760	15760	31
481	20240105	132600	221414940	15670	15670	15670	15670	0
482	20240105	132500	221414940	15670	15670	15670	15670	0
483	20240105	132400	221414940	15670	15680	15680	15670	38
484	20240105	132300	220819440	15680	15680	15680	15680	66
485	20240105	132200	219784560	15670	15670	15670	15670	10
486	20240105	132100	219627860	15740	15740	15740	15740	0
487	20240105	132000	219627860	15740	15740	15740	15740	0
488	20240105	131900	219627860	15740	15670	15740	15670	52
489	20240105	131800	218809520	15740	15740	15740	15740	1
490	20240105	131700	218793780	15740	15740	15740	15740	0
491	20240105	131600	218793780	15740	15740	15740	15740	0
492	20240105	131500	218793780	15740	15660	15740	15660	33
493	20240105	131400	218275320	15620	15620	15620	15620	0
494	20240105	131300	218275320	15620	15620	15620	15620	0
495	20240105	131200	218275320	15620	15620	15620	15620	0
496	20240105	131100	218275320	15620	15620	15620	15620	0
497	20240105	131000	218275320	15620	15620	15620	15620	0
498	20240105	130900	218275320	15620	15620	15620	15620	0
499	20240105	130800	218275320	15620	15740	15740	15620	634
500	20240105	130700	208343220	15780	15780	15780	15780	0
501	20240105	130600	208343220	15780	15780	15780	15780	59
502	20240105	130500	207412200	15740	15740	15740	15740	0
503	20240105	130400	207412200	15740	15750	15750	15740	213
504	20240105	130300	204058320	15750	15840	15840	15750	826
505	20240105	130200	191012540	15910	15910	15910	15910	31
506	20240105	130100	190519330	15920	15920	15920	15920	0
507	20240105	130000	190519330	15920	15920	15920	15920	0
508	20240105	125900	190519330	15920	15920	15920	15920	108
509	20240105	125800	188799970	15870	15870	15870	15870	0
510	20240105	125700	188799970	15870	15870	15870	15870	100
511	20240105	125600	187212970	15840	15840	15840	15840	100
512	20240105	125500	185628970	15920	15920	15920	15920	0
513	20240105	125400	185628970	15920	15920	15920	15920	0
514	20240105	125300	185628970	15920	15920	15920	15920	0
515	20240105	125200	185628970	15920	15920	15920	15920	0
516	20240105	125100	185628970	15920	15920	15920	15920	0
517	20240105	125000	185628970	15920	15940	15940	15920	24
518	20240105	124900	185246450	15850	15850	15850	15850	10
519	20240105	124800	185087950	15810	15810	15810	15810	0
520	20240105	124700	185087950	15810	15810	15810	15810	0
521	20240105	124600	185087950	15810	15810	15810	15810	79
522	20240105	124500	183838960	15800	15800	15800	15800	0
523	20240105	124400	183838960	15800	15800	15800	15800	56
524	20240105	124300	182954160	15790	15790	15790	15790	0
525	20240105	124200	182954160	15790	15790	15790	15790	28
526	20240105	124100	182512040	15790	15790	15790	15790	167
527	20240105	124000	179875110	15790	15790	15790	15790	0
528	20240105	123900	179875110	15790	15790	15790	15790	0
529	20240105	123800	179875110	15790	15790	15790	15790	0
530	20240105	123700	179875110	15790	15790	15790	15790	6
531	20240105	123600	179780370	15790	15790	15790	15790	0
532	20240105	123500	179780370	15790	15790	15790	15790	0
533	20240105	123400	179780370	15790	15790	15790	15790	0
534	20240105	123300	179780370	15790	15790	15790	15790	1
535	20240105	123200	179764580	15790	15790	15790	15790	0
536	20240105	123100	179764580	15790	15790	15790	15790	1
537	20240105	123000	179748790	15790	15790	15790	15790	0
538	20240105	122900	179748790	15790	15790	15790	15790	0
539	20240105	122800	179748790	15790	15790	15790	15790	0
540	20240105	122700	179748790	15790	15790	15790	15790	75
541	20240105	122600	178564540	15770	15770	15770	15770	0
542	20240105	122500	178564540	15770	15770	15770	15770	0
543	20240105	122400	178564540	15770	15770	15770	15770	0
544	20240105	122300	178564540	15770	15770	15770	15770	100
545	20240105	122200	176987540	15770	15770	15770	15770	0
546	20240105	122100	176987540	15770	15770	15770	15770	44
547	20240105	122000	176293660	15810	15810	15810	15810	0
548	20240105	121900	176293660	15810	15810	15810	15810	0
549	20240105	121800	176293660	15810	15810	15810	15810	0
550	20240105	121700	176293660	15810	15810	15810	15810	15
551	20240105	121600	176056510	15780	15760	15780	15760	111
552	20240105	121500	174305580	15770	15770	15770	15770	1
553	20240105	121400	174289810	15750	15750	15750	15750	10
554	20240105	121300	174132310	15760	15760	15760	15760	0
555	20240105	121200	174132310	15760	15760	15760	15760	20
556	20240105	121100	173817110	15770	15780	15780	15770	104
557	20240105	121000	172177020	15780	15780	15780	15780	0
558	20240105	120900	172177020	15780	15780	15780	15780	10
559	20240105	120800	172019220	15790	15800	15810	15790	191
560	20240105	120700	169001500	15810	15810	15810	15810	15
561	20240105	120600	168764350	15810	15810	15810	15810	0
562	20240105	120500	168764350	15810	15810	15810	15810	12
563	20240105	120400	168574630	15800	15810	15810	15800	45
564	20240105	120300	167863430	15810	15810	15810	15810	0
565	20240105	120200	167863430	15810	15810	15810	15810	44
566	20240105	120100	167167790	15810	15810	15810	15810	13
567	20240105	120000	166962260	15800	15800	15800	15800	100
568	20240105	115900	165382260	15800	15800	15800	15800	0
569	20240105	115800	165382260	15800	15800	15800	15800	0
570	20240105	115700	165382260	15800	15810	15810	15800	61
571	20240105	115600	164418050	15810	15810	15810	15810	0
572	20240105	115500	164418050	15810	15810	15810	15810	0
573	20240105	115400	164418050	15810	15810	15810	15810	0
574	20240105	115300	164418050	15810	15810	15810	15810	0
575	20240105	115200	164418050	15810	15810	15810	15810	0
576	20240105	115100	164418050	15810	15810	15810	15810	0
577	20240105	115000	164418050	15810	15810	15810	15810	0
578	20240105	114900	164418050	15810	15810	15810	15810	0
579	20240105	114800	164418050	15810	15810	15810	15810	40
580	20240105	114700	163785650	15860	15860	15860	15860	0
581	20240105	114600	163785650	15860	15860	15860	15860	0
582	20240105	114500	163785650	15860	15850	15860	15850	80
583	20240105	114400	162517230	15800	15800	15800	15800	0
584	20240105	114300	162517230	15800	15800	15800	15800	0
585	20240105	114200	162517230	15800	15800	15800	15800	0
586	20240105	114100	162517230	15800	15800	15800	15800	0
587	20240105	114000	162517230	15800	15800	15800	15800	0
588	20240105	113900	162517230	15800	15800	15800	15800	0
589	20240105	113800	162517230	15800	15790	15800	15790	79
590	20240105	113700	161269090	15790	15800	15800	15790	37
591	20240105	113600	160684610	15800	15800	15800	15800	0
592	20240105	113500	160684610	15800	15800	15800	15800	0
593	20240105	113400	160684610	15800	15800	15800	15800	0
594	20240105	113300	160684610	15800	15800	15800	15800	2
595	20240105	113200	160653010	15800	15800	15800	15800	0
596	20240105	113100	160653010	15800	15800	15800	15800	0
597	20240105	113000	160653010	15800	15800	15800	15800	0
598	20240105	112900	160653010	15800	15810	15810	15800	216
599	20240105	112800	157239790	15860	15860	15860	15860	0
600	20240105	112700	157239790	15860	15860	15860	15860	0
601	20240105	112600	157239790	15860	15860	15860	15860	0
602	20240105	112500	157239790	15860	15860	15860	15860	0
603	20240105	112400	157239790	15860	15860	15860	15860	0
604	20240105	112300	157239790	15860	15860	15860	15860	0
605	20240105	112200	157239790	15860	15860	15860	15860	13
606	20240105	112100	157033610	15860	15860	15860	15860	0
607	20240105	112000	157033610	15860	15860	15860	15860	0
608	20240105	111900	157033610	15860	15860	15860	15860	0
609	20240105	111800	157033610	15860	15860	15860	15860	0
610	20240105	111700	157033610	15860	15860	15860	15860	0
611	20240105	111600	157033610	15860	15860	15860	15860	100
612	20240105	111500	155447610	15860	15860	15860	15860	0
613	20240105	111400	155447610	15860	15860	15860	15860	0
614	20240105	111300	155447610	15860	15860	15860	15860	0
615	20240105	111200	155447610	15860	15860	15860	15860	414
616	20240105	111100	148881570	15850	15850	15850	15850	0
617	20240105	111000	148881570	15850	15850	15850	15850	0
618	20240105	110900	148881570	15850	15840	15850	15840	100
619	20240105	110800	147297090	15860	15860	15860	15860	0
620	20240105	110700	147297090	15860	15860	15860	15860	0
621	20240105	110600	147297090	15860	15860	15860	15860	0
622	20240105	110500	147297090	15860	15860	15860	15860	1
623	20240105	110400	147281230	15850	15850	15850	15850	0
624	20240105	110300	147281230	15850	15850	15850	15850	23
625	20240105	110200	146916680	15870	15870	15870	15870	0
626	20240105	110100	146916680	15870	15870	15870	15870	1
627	20240105	110000	146900810	15830	15830	15830	15830	1
628	20240105	105900	146884980	15800	15800	15800	15800	0
629	20240105	105800	146884980	15800	15800	15800	15800	0
630	20240105	105700	146884980	15800	15800	15800	15800	0
631	20240105	105600	146884980	15800	15800	15800	15800	0
632	20240105	105500	146884980	15800	15800	15800	15800	3
633	20240105	105400	146837580	15800	15800	15800	15800	87
634	20240105	105300	145462980	15800	15800	15800	15800	0
635	20240105	105200	145462980	15800	15800	15800	15800	0
636	20240105	105100	145462980	15800	15800	15800	15800	0
637	20240105	105000	145462980	15800	15810	15810	15800	12
638	20240105	104900	145273280	15800	15800	15800	15800	5
639	20240105	104800	145194280	15800	15800	15800	15800	0
640	20240105	104700	145194280	15800	15800	15800	15800	0
641	20240105	104600	145194280	15800	15820	15820	15800	335
642	20240105	104500	139899800	15830	15830	15830	15830	0
643	20240105	104400	139899800	15830	15830	15830	15830	0
644	20240105	104300	139899800	15830	15830	15830	15820	353
645	20240105	104200	134312000	15830	15830	15830	15830	0
646	20240105	104100	134312000	15830	15830	15830	15830	0
647	20240105	104000	134312000	15830	15830	15830	15830	0
648	20240105	103900	134312000	15830	15830	15830	15830	50
649	20240105	103800	133520500	15870	15870	15870	15870	0
650	20240105	103700	133520500	15870	15870	15870	15870	0
651	20240105	103600	133520500	15870	15870	15870	15870	0
652	20240105	103500	133520500	15870	15870	15870	15870	0
653	20240105	103400	133520500	15870	15870	15870	15870	31
654	20240105	103300	133028530	15840	15840	15840	15840	1
655	20240105	103200	133012690	15850	15900	15900	15850	32
656	20240105	103100	132505240	15870	15920	15920	15870	597
657	20240105	103000	123008990	15920	15930	15940	15920	194
658	20240105	102900	119918290	15930	15940	15940	15930	17
659	20240105	102800	119647440	15930	15930	15930	15930	3
660	20240105	102700	119599650	15930	15930	15930	15930	0
661	20240105	102600	119599650	15930	15930	15930	15930	19
662	20240105	102500	119296980	16010	16010	16010	16010	0
663	20240105	102400	119296980	16010	16010	16010	16010	48
664	20240105	102300	118528500	16010	16010	16010	16010	8
665	20240105	102200	118400420	16010	15990	16010	15990	99
666	20240105	102100	116816470	15990	15990	15990	15990	0
667	20240105	102000	116816470	15990	15990	15990	15990	0
668	20240105	101900	116816470	15990	15990	15990	15990	0
669	20240105	101800	116816470	15990	15990	15990	15990	4
670	20240105	101700	116752510	15990	15990	15990	15990	96
671	20240105	101600	115217470	15990	15990	15990	15990	0
672	20240105	101500	115217470	15990	15990	15990	15990	0
673	20240105	101400	115217470	15990	15990	15990	15990	1
674	20240105	101300	115201480	15900	15880	15900	15880	571
675	20240105	101200	106123740	15860	15860	15860	15860	1
676	20240105	101100	106107880	15890	15890	15890	15890	4
677	20240105	101000	106044320	15890	15890	15890	15890	0
678	20240105	100900	106044320	15890	15890	15890	15890	0
679	20240105	100800	106044320	15890	15890	15890	15890	117
680	20240105	100700	104185190	15860	15860	15860	15860	0
681	20240105	100600	104185190	15860	15860	15860	15860	33
682	20240105	100500	103661810	15860	15860	15860	15860	0
683	20240105	100400	103661810	15860	15900	15900	15860	21
684	20240105	100300	103328670	15930	15930	15930	15930	0
685	20240105	100200	103328670	15930	15930	15930	15930	1
686	20240105	100100	103312740	15940	15940	15940	15940	0
687	20240105	100000	103312740	15940	15940	15940	15940	1
688	20240105	095900	103296800	15940	15940	15940	15940	0
689	20240105	095800	103296800	15940	15940	15940	15940	1
690	20240105	095700	103280860	15940	15940	15940	15940	0
691	20240105	095600	103280860	15940	15940	15940	15940	75
692	20240105	095500	102085360	16070	16070	16070	16070	0
693	20240105	095400	102085360	16070	16050	16080	16050	360
694	20240105	095300	96300510	16050	16010	16050	16010	131
695	20240105	095200	94199340	16010	16000	16010	16000	74
696	20240105	095100	93014880	16010	16000	16010	16000	465
697	20240105	095000	85572260	15950	15940	15950	15940	110
698	20240105	094900	83818170	15940	15940	15940	15940	0
699	20240105	094800	83818170	15940	15940	15940	15940	1
700	20240105	094700	83802230	15900	15900	15900	15900	0
701	20240105	094600	83802230	15900	15890	15900	15890	34
702	20240105	094500	83261670	15860	15840	15860	15830	347
703	20240105	094400	77760640	15820	15820	15820	15820	6
704	20240105	094300	77665720	15820	15780	15820	15780	101
705	20240105	094200	76070710	15800	15800	15800	15800	0
706	20240105	094100	76070710	15800	15800	15800	15800	1
707	20240105	094000	76054910	15720	15720	15720	15710	73
708	20240105	093900	74907360	15720	15720	15720	15720	7
709	20240105	093800	74797320	15880	15890	15890	15860	20
710	20240105	093700	74479740	15890	15920	15930	15890	70
711	20240105	093600	73364930	15930	15760	15930	15760	279
712	20240105	093500	68952890	15760	15760	15760	15760	50
713	20240105	093400	68164890	15760	15760	15760	15760	0
714	20240105	093300	68164890	15760	15760	15760	15760	30
715	20240105	093200	67692090	15700	15700	15700	15700	20
716	20240105	093100	67378090	15700	15700	15710	15700	80
717	20240105	093000	66121790	15680	15670	15680	15670	34
718	20240105	092900	65588790	15680	15680	15680	15670	224
719	20240105	092800	62077400	15680	15680	15680	15680	0
720	20240105	092700	62077400	15680	15770	15770	15680	76
721	20240105	092600	60879710	15790	15780	15790	15780	50
722	20240105	092500	60090410	15780	15780	15780	15780	43
723	20240105	092400	59411870	15760	15760	15760	15760	1
724	20240105	092300	59396110	15760	15760	15760	15760	7
725	20240105	092200	59285790	15760	15780	15780	15760	30
726	20240105	092100	58812850	15760	15690	15760	15690	155
727	20240105	092000	56373860	15680	15670	15680	15670	80
728	20240105	091900	55120220	15680	15640	15680	15620	189
729	20240105	091800	52164300	15640	15640	15640	15640	120
730	20240105	091700	50287500	15590	15700	15700	15590	471
731	20240105	091600	42917580	15820	15820	15820	15820	202
732	20240105	091500	39721940	15830	15830	15830	15830	0
733	20240105	091400	39721940	15830	15630	15830	15630	143
734	20240105	091300	37473810	15580	15600	15600	15560	167
735	20240105	091200	34869470	15600	15670	15670	15600	341
736	20240105	091100	29532900	15690	15720	15720	15690	532
737	20240105	091000	21182890	15720	15810	15810	15720	11
738	20240105	090900	21009070	15810	15820	15820	15810	30
739	20240105	090800	20534570	15820	15820	15820	15820	172
740	20240105	090700	17813530	15700	15700	15700	15700	72
741	20240105	090600	16683130	15810	15810	15810	15810	0
742	20240105	090500	16683130	15810	15930	15930	15810	699
743	20240105	090400	5587090	15940	15950	15950	15940	249
744	20240105	090300	1616470	15950	15950	15950	15950	0
745	20240105	090200	1616470	15950	15950	15950	15950	5
746	20240105	090100	1536720	15940	15940	15940	15940	1
747	20240105	090000	1520780	15940	16290	16290	15940	94