KissMeData/018120/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	190400	9078670	15680	15680	15680	15680	1
3	20240104	190300	9078670	15680	15680	15680	15680	0
4	20240104	190200	9078670	15680	15680	15680	15680	0
5	20240104	190100	9078670	15680	15680	15680	15680	0
6	20240104	190000	9078670	15680	15680	15680	15680	0
7	20240104	185900	9078670	15680	15680	15680	15680	0
8	20240104	185800	9078670	15680	15680	15680	15680	0
9	20240104	185700	9078670	15680	15680	15680	15680	0
10	20240104	185600	9078670	15680	15680	15680	15680	0
11	20240104	185500	9078670	15680	15680	15680	15680	0
12	20240104	185400	9078670	15680	15680	15680	15680	0
13	20240104	185300	9078670	15680	15680	15680	15680	0
14	20240104	185200	9078670	15680	15680	15680	15680	0
15	20240104	185100	9078670	15680	15680	15680	15680	0
16	20240104	185000	9078670	15680	15680	15680	15680	0
17	20240104	184900	9078670	15680	15680	15680	15680	0
18	20240104	184800	9078670	15680	15680	15680	15680	0
19	20240104	184700	9078670	15680	15680	15680	15680	0
20	20240104	184600	9078670	15680	15680	15680	15680	0
21	20240104	184500	9078670	15680	15680	15680	15680	0
22	20240104	184400	9078670	15680	15680	15680	15680	0
23	20240104	184300	9078670	15680	15680	15680	15680	0
24	20240104	184200	9078670	15680	15680	15680	15680	0
25	20240104	184100	9078670	15680	15680	15680	15680	0
26	20240104	184000	9078670	15680	15680	15680	15680	0
27	20240104	183900	9078670	15680	15680	15680	15680	0
28	20240104	183800	9078670	15680	15680	15680	15680	0
29	20240104	183700	9078670	15680	15680	15680	15680	0
30	20240104	183600	9078670	15680	15680	15680	15680	0
31	20240104	183500	9078670	15680	15680	15680	15680	0
32	20240104	183400	9078670	15680	15680	15680	15680	1
33	20240104	183300	9078670	15680	15680	15680	15680	0
34	20240104	183200	9078670	15680	15680	15680	15680	0
35	20240104	183100	9078670	15680	15680	15680	15680	0
36	20240104	183000	9078670	15680	15680	15680	15680	0
37	20240104	182900	9078670	15680	15680	15680	15680	0
38	20240104	182800	9078670	15680	15680	15680	15680	0
39	20240104	182700	9078670	15680	15680	15680	15680	0
40	20240104	182600	9078670	15680	15680	15680	15680	0
41	20240104	182500	9078670	15680	15680	15680	15680	0
42	20240104	182400	9078670	15680	15680	15680	15680	0
43	20240104	182300	9078670	15680	15680	15680	15680	0
44	20240104	182200	9078670	15680	15680	15680	15680	0
45	20240104	182100	9078670	15680	15680	15680	15680	0
46	20240104	182000	9078670	15680	15680	15680	15680	0
47	20240104	181900	9078670	15680	15680	15680	15680	0
48	20240104	181800	9078670	15680	15680	15680	15680	0
49	20240104	181700	9078670	15680	15680	15680	15680	0
50	20240104	181600	9078670	15680	15680	15680	15680	0
51	20240104	181500	9078670	15680	15680	15680	15680	0
52	20240104	181400	9078670	15680	15680	15680	15680	0
53	20240104	181300	9078670	15680	15680	15680	15680	0
54	20240104	181200	9078670	15680	15680	15680	15680	0
55	20240104	181100	9078670	15680	15680	15680	15680	0
56	20240104	181000	9078670	15680	15680	15680	15680	0
57	20240104	180900	9078670	15680	15680	15680	15680	0
58	20240104	180800	9078670	15680	15680	15680	15680	0
59	20240104	180700	9078670	15680	15680	15680	15680	0
60	20240104	180600	9078670	15680	15680	15680	15680	0
61	20240104	180500	9078670	15680	15680	15680	15680	0
62	20240104	180400	9078670	15680	15680	15680	15680	1
63	20240104	180300	9078670	15680	15680	15680	15680	0
64	20240104	180200	9078670	15680	15680	15680	15680	0
65	20240104	180100	9078670	15680	15680	15680	15680	0
66	20240104	180000	9078670	15680	15680	15680	15680	0
67	20240104	175900	9078670	15680	15680	15680	15680	0
68	20240104	175800	9078670	15680	15680	15680	15680	0
69	20240104	175700	9078670	15680	15680	15680	15680	0
70	20240104	175600	9078670	15680	15680	15680	15680	0
71	20240104	175500	9078670	15680	15680	15680	15680	0
72	20240104	175400	9078670	15680	15680	15680	15680	0
73	20240104	175300	9078670	15680	15680	15680	15680	0
74	20240104	175200	9078670	15680	15680	15680	15680	0
75	20240104	175100	9078670	15680	15680	15680	15680	0
76	20240104	175000	9078670	15680	15680	15680	15680	0
77	20240104	174900	9078670	15680	15680	15680	15680	0
78	20240104	174800	9078670	15680	15680	15680	15680	0
79	20240104	174700	9078670	15680	15680	15680	15680	0
80	20240104	174600	9078670	15680	15680	15680	15680	0
81	20240104	174500	9078670	15680	15680	15680	15680	0
82	20240104	174400	9078670	15680	15680	15680	15680	0
83	20240104	174300	9078670	15680	15680	15680	15680	0
84	20240104	174200	9078670	15680	15680	15680	15680	0
85	20240104	174100	9078670	15680	15680	15680	15680	0
86	20240104	174000	9078670	15680	15680	15680	15680	0
87	20240104	173900	9078670	15680	15680	15680	15680	0
88	20240104	173800	9078670	15680	15680	15680	15680	0
89	20240104	173700	9078670	15680	15680	15680	15680	0
90	20240104	173600	9078670	15680	15680	15680	15680	0
91	20240104	173500	9078670	15680	15680	15680	15680	0
92	20240104	173400	9078670	15680	15680	15680	15680	1
93	20240104	173300	9078670	15680	15680	15680	15680	0
94	20240104	173200	9078670	15680	15680	15680	15680	0
95	20240104	173100	9078670	15680	15680	15680	15680	0
96	20240104	173000	9078670	15680	15680	15680	15680	0
97	20240104	172900	9078670	15680	15680	15680	15680	0
98	20240104	172800	9078670	15680	15680	15680	15680	0
99	20240104	172700	9078670	15680	15680	15680	15680	0
100	20240104	172600	9078670	15680	15680	15680	15680	0
101	20240104	172500	9078670	15680	15680	15680	15680	0
102	20240104	172400	9078670	15680	15680	15680	15680	0
103	20240104	172300	9078670	15680	15680	15680	15680	0
104	20240104	172200	9078670	15680	15680	15680	15680	0
105	20240104	172100	9078670	15680	15680	15680	15680	0
106	20240104	172000	9078670	15680	15680	15680	15680	0
107	20240104	171900	9078670	15680	15680	15680	15680	0
108	20240104	171800	9078670	15680	15680	15680	15680	0
109	20240104	171700	9078670	15680	15680	15680	15680	0
110	20240104	171600	9078670	15680	15680	15680	15680	0
111	20240104	171500	9078670	15680	15680	15680	15680	0
112	20240104	171400	9078670	15680	15680	15680	15680	0
113	20240104	171300	9078670	15680	15680	15680	15680	0
114	20240104	171200	9078670	15680	15680	15680	15680	0
115	20240104	171100	9078670	15680	15680	15680	15680	0
116	20240104	171000	9078670	15680	15680	15680	15680	0
117	20240104	170900	9078670	15680	15680	15680	15680	0
118	20240104	170800	9078670	15680	15680	15680	15680	0
119	20240104	170700	9078670	15680	15680	15680	15680	0
120	20240104	170600	9078670	15680	15680	15680	15680	0
121	20240104	170500	9078670	15680	15680	15680	15680	0
122	20240104	170400	9078670	15680	15680	15680	15680	1
123	20240104	170300	9078670	15680	15680	15680	15680	0
124	20240104	170200	9078670	15680	15680	15680	15680	0
125	20240104	170100	9078670	15680	15680	15680	15680	0
126	20240104	170000	9078670	15680	15680	15680	15680	0
127	20240104	165900	9078670	15680	15680	15680	15680	0
128	20240104	165800	9078670	15680	15680	15680	15680	0
129	20240104	165700	9078670	15680	15680	15680	15680	0
130	20240104	165600	9078670	15680	15680	15680	15680	0
131	20240104	165500	9078670	15680	15680	15680	15680	0
132	20240104	165400	9078670	15680	15680	15680	15680	0
133	20240104	165300	9078670	15680	15680	15680	15680	0
134	20240104	165200	9078670	15680	15680	15680	15680	0
135	20240104	165100	9078670	15680	15680	15680	15680	0
136	20240104	165000	9078670	15680	15680	15680	15680	0
137	20240104	164900	9078670	15680	15680	15680	15680	0
138	20240104	164800	9078670	15680	15680	15680	15680	0
139	20240104	164700	9078670	15680	15680	15680	15680	0
140	20240104	164600	9078670	15680	15680	15680	15680	0
141	20240104	164500	9078670	15680	15680	15680	15680	0
142	20240104	164400	9078670	15680	15680	15680	15680	0
143	20240104	164300	9078670	15680	15680	15680	15680	0
144	20240104	164200	9078670	15680	15680	15680	15680	0
145	20240104	164100	9078670	15680	15680	15680	15680	0
146	20240104	164000	9078670	15680	15680	15680	15680	0
147	20240104	163900	9078670	15680	15680	15680	15680	0
148	20240104	163800	9078670	15680	15680	15680	15680	0
149	20240104	163700	9078670	15680	15680	15680	15680	0
150	20240104	163600	9078670	15680	15680	15680	15680	0
151	20240104	163500	9078670	15680	15680	15680	15680	0
152	20240104	163400	9078670	15680	15680	15680	15680	1
153	20240104	163300	9078670	15680	15680	15680	15680	0
154	20240104	163200	9078670	15680	15680	15680	15680	0
155	20240104	163100	9078670	15680	15680	15680	15680	0
156	20240104	163000	9078670	15680	15680	15680	15680	0
157	20240104	162900	9078670	15680	15680	15680	15680	0
158	20240104	162800	9078670	15680	15680	15680	15680	0
159	20240104	162700	9078670	15680	15680	15680	15680	0
160	20240104	162600	9078670	15680	15680	15680	15680	0
161	20240104	162500	9078670	15680	15680	15680	15680	0
162	20240104	162400	9078670	15680	15680	15680	15680	0
163	20240104	162300	9078670	15680	15680	15680	15680	0
164	20240104	162200	9078670	15680	15680	15680	15680	0
165	20240104	162100	9078670	15680	15680	15680	15680	0
166	20240104	162000	9078670	15680	15680	15680	15680	0
167	20240104	161900	9078670	15680	15680	15680	15680	0
168	20240104	161800	9078670	15680	15680	15680	15680	0
169	20240104	161700	9078670	15680	15680	15680	15680	0
170	20240104	161600	9078670	15680	15680	15680	15680	0
171	20240104	161500	9078670	15680	15680	15680	15680	0
172	20240104	161400	9078670	15680	15680	15680	15680	0
173	20240104	161300	9078670	15680	15680	15680	15680	0
174	20240104	161200	9078670	15680	15680	15680	15680	0
175	20240104	161100	9078670	15680	15680	15680	15680	0
176	20240104	161000	9078670	15680	15680	15680	15680	0
177	20240104	160900	9078670	15680	15680	15680	15680	0
178	20240104	160800	9078670	15680	15680	15680	15680	0
179	20240104	160700	9078670	15680	15680	15680	15680	0
180	20240104	160600	9078670	15680	15680	15680	15680	0
181	20240104	160500	9078670	15680	15680	15680	15680	0
182	20240104	160400	9078670	15680	15680	15680	15680	1
183	20240104	160300	9078670	15680	15680	15680	15680	0
184	20240104	160200	9078670	15680	15680	15680	15680	0
185	20240104	160100	9078670	15680	15680	15680	15680	0
186	20240104	160000	9078670	15680	15680	15680	15680	0
187	20240104	155900	9078670	15680	15680	15680	15680	0
188	20240104	155800	9078670	15680	15680	15680	15680	0
189	20240104	155700	9078670	15680	15680	15680	15680	0
190	20240104	155600	9078670	15680	15680	15680	15680	0
191	20240104	155500	9078670	15680	15680	15680	15680	0
192	20240104	155400	9078670	15680	15680	15680	15680	0
193	20240104	155300	9078670	15680	15680	15680	15680	0
194	20240104	155200	9078670	15680	15680	15680	15680	0
195	20240104	155100	9078670	15680	15680	15680	15680	0
196	20240104	155000	9078670	15680	15680	15680	15680	0
197	20240104	154900	9078670	15680	15680	15680	15680	0
198	20240104	154800	9078670	15680	15680	15680	15680	0
199	20240104	154700	9078670	15680	15680	15680	15680	0
200	20240104	154600	9078670	15680	15680	15680	15680	0
201	20240104	154500	9078670	15680	15680	15680	15680	0
202	20240104	154400	9078670	15680	15680	15680	15680	0
203	20240104	154300	9078670	15680	15680	15680	15680	0
204	20240104	154200	9078670	15680	15680	15680	15680	0
205	20240104	154100	9078670	15680	15680	15680	15680	0
206	20240104	154000	9078670	15680	15680	15680	15680	0
207	20240104	153900	9078670	15680	15680	15680	15680	0
208	20240104	153800	9078670	15680	15680	15680	15680	0
209	20240104	153700	9078670	15680	15680	15680	15680	0
210	20240104	153600	9078670	15680	15680	15680	15680	0
211	20240104	153500	9078670	15680	15680	15680	15680	0
212	20240104	153400	9078670	15680	15680	15680	15680	1
213	20240104	153300	9078670	15680	15680	15680	15680	0
214	20240104	153200	9078670	15680	15680	15680	15680	0
215	20240104	153100	9078670	15680	15680	15680	15680	0
216	20240104	153000	9078670	15680	15680	15680	15680	1
217	20240104	152900	9062990	15700	15700	15700	15700	0
218	20240104	152800	9062990	15700	15700	15700	15700	0
219	20240104	152700	9062990	15700	15700	15700	15700	0
220	20240104	152600	9062990	15700	15700	15700	15700	0
221	20240104	152500	9062990	15700	15700	15700	15700	0
222	20240104	152400	9062990	15700	15700	15700	15700	0
223	20240104	152300	9062990	15700	15700	15700	15700	0
224	20240104	152200	9062990	15700	15700	15700	15700	0
225	20240104	152100	9062990	15700	15700	15700	15700	0
226	20240104	152000	9062990	15700	15700	15700	15700	0
227	20240104	151900	9062990	15700	15700	15700	15700	8
228	20240104	151800	8937390	15700	15700	15700	15700	0
229	20240104	151700	8937390	15700	15700	15700	15700	0
230	20240104	151600	8937390	15700	15700	15700	15700	0
231	20240104	151500	8937390	15700	15700	15700	15700	0
232	20240104	151400	8937390	15700	15700	15700	15700	0
233	20240104	151300	8937390	15700	15700	15700	15700	0
234	20240104	151200	8937390	15700	15700	15700	15700	0
235	20240104	151100	8937390	15700	15700	15700	15700	0
236	20240104	151000	8937390	15700	15700	15700	15700	0
237	20240104	150900	8937390	15700	15700	15700	15700	0
238	20240104	150800	8937390	15700	15700	15700	15700	0
239	20240104	150700	8937390	15700	15700	15700	15700	1
240	20240104	150600	8921690	15690	15690	15690	15690	0
241	20240104	150500	8921690	15690	15690	15690	15690	0
242	20240104	150400	8921690	15690	15690	15690	15690	0
243	20240104	150300	8921690	15690	15690	15690	15690	0
244	20240104	150200	8921690	15690	15690	15690	15690	0
245	20240104	150100	8921690	15690	15690	15690	15690	0
246	20240104	150000	8921690	15690	15690	15690	15690	0
247	20240104	145900	8921690	15690	15690	15690	15690	0
248	20240104	145800	8921690	15690	15690	15690	15690	0
249	20240104	145700	8921690	15690	15690	15690	15690	0
250	20240104	145600	8921690	15690	15690	15690	15690	0
251	20240104	145500	8921690	15690	15690	15690	15690	0
252	20240104	145400	8921690	15690	15690	15690	15690	0
253	20240104	145300	8921690	15690	15690	15690	15690	0
254	20240104	145200	8921690	15690	15690	15690	15690	0
255	20240104	145100	8921690	15690	15690	15690	15690	0
256	20240104	145000	8921690	15690	15690	15690	15690	0
257	20240104	144900	8921690	15690	15690	15690	15690	0
258	20240104	144800	8921690	15690	15690	15690	15690	0
259	20240104	144700	8921690	15690	15690	15690	15690	0
260	20240104	144600	8921690	15690	15690	15690	15690	0
261	20240104	144500	8921690	15690	15690	15690	15690	0
262	20240104	144400	8921690	15690	15690	15690	15690	1
263	20240104	144300	8906000	15660	15660	15660	15660	0
264	20240104	144200	8906000	15660	15660	15660	15660	0
265	20240104	144100	8906000	15660	15660	15660	15660	0
266	20240104	144000	8906000	15660	15660	15660	15660	0
267	20240104	143900	8906000	15660	15660	15660	15660	0
268	20240104	143800	8906000	15660	15660	15660	15660	0
269	20240104	143700	8906000	15660	15660	15660	15660	0
270	20240104	143600	8906000	15660	15660	15660	15660	0
271	20240104	143500	8906000	15660	15660	15660	15660	0
272	20240104	143400	8906000	15660	15660	15660	15660	0
273	20240104	143300	8906000	15660	15660	15660	15660	0
274	20240104	143200	8906000	15660	15660	15660	15660	0
275	20240104	143100	8906000	15660	15660	15660	15660	0
276	20240104	143000	8906000	15660	15680	15680	15660	131
277	20240104	142900	6852290	15680	15680	15680	15680	0
278	20240104	142800	6852290	15680	15680	15680	15680	2
279	20240104	142700	6820930	15680	15680	15680	15680	0
280	20240104	142600	6820930	15680	15680	15680	15680	0
281	20240104	142500	6820930	15680	15680	15680	15680	0
282	20240104	142400	6820930	15680	15680	15680	15680	0
283	20240104	142300	6820930	15680	15680	15680	15680	0
284	20240104	142200	6820930	15680	15680	15680	15680	0
285	20240104	142100	6820930	15680	15680	15680	15680	0
286	20240104	142000	6820930	15680	15680	15680	15680	0
287	20240104	141900	6820930	15680	15680	15680	15680	0
288	20240104	141800	6820930	15680	15680	15680	15680	0
289	20240104	141700	6820930	15680	15680	15680	15680	0
290	20240104	141600	6820930	15680	15680	15680	15680	1
291	20240104	141500	6805250	15680	15680	15680	15680	0
292	20240104	141400	6805250	15680	15680	15680	15680	0
293	20240104	141300	6805250	15680	15680	15680	15680	0
294	20240104	141200	6805250	15680	15680	15680	15680	4
295	20240104	141100	6742530	15680	15680	15680	15680	0
296	20240104	141000	6742530	15680	15680	15680	15680	0
297	20240104	140900	6742530	15680	15680	15680	15680	0
298	20240104	140800	6742530	15680	15680	15680	15680	0
299	20240104	140700	6742530	15680	15680	15680	15680	0
300	20240104	140600	6742530	15680	15680	15680	15680	0
301	20240104	140500	6742530	15680	15680	15680	15680	0
302	20240104	140400	6742530	15680	15680	15680	15680	0
303	20240104	140300	6742530	15680	15680	15680	15680	0
304	20240104	140200	6742530	15680	15680	15680	15680	7
305	20240104	140100	6632770	15670	15670	15670	15670	3
306	20240104	140000	6585760	15680	15680	15680	15680	0
307	20240104	135900	6585760	15680	15680	15680	15680	0
308	20240104	135800	6585760	15680	15680	15680	15680	0
309	20240104	135700	6585760	15680	15680	15680	15680	7
310	20240104	135600	6476000	15680	15680	15680	15680	12
311	20240104	135500	6287840	15670	15670	15670	15670	0
312	20240104	135400	6287840	15670	15670	15670	15670	0
313	20240104	135300	6287840	15670	15670	15670	15670	0
314	20240104	135200	6287840	15670	15670	15670	15670	0
315	20240104	135100	6287840	15670	15670	15670	15670	0
316	20240104	135000	6287840	15670	15670	15670	15670	0
317	20240104	134900	6287840	15670	15670	15670	15670	0
318	20240104	134800	6287840	15670	15670	15670	15670	0
319	20240104	134700	6287840	15670	15670	15670	15670	4
320	20240104	134600	6225160	15680	15680	15680	15680	0
321	20240104	134500	6225160	15680	15680	15680	15680	0
322	20240104	134400	6225160	15680	15680	15680	15680	0
323	20240104	134300	6225160	15680	15680	15680	15680	0
324	20240104	134200	6225160	15680	15680	15680	15680	0
325	20240104	134100	6225160	15680	15680	15680	15680	0
326	20240104	134000	6225160	15680	15680	15680	15680	1
327	20240104	133900	6209480	15680	15680	15680	15680	0
328	20240104	133800	6209480	15680	15680	15680	15680	0
329	20240104	133700	6209480	15680	15680	15680	15680	0
330	20240104	133600	6209480	15680	15680	15680	15680	0
331	20240104	133500	6209480	15680	15680	15680	15680	0
332	20240104	133400	6209480	15680	15680	15680	15680	0
333	20240104	133300	6209480	15680	15680	15680	15680	2
334	20240104	133200	6178120	15680	15680	15680	15680	1
335	20240104	133100	6162440	15680	15680	15680	15680	0
336	20240104	133000	6162440	15680	15680	15680	15680	0
337	20240104	132900	6162440	15680	15680	15680	15680	8
338	20240104	132800	6037000	15690	15690	15690	15690	0
339	20240104	132700	6037000	15690	15690	15690	15690	3
340	20240104	132600	5989930	15690	15690	15690	15690	0
341	20240104	132500	5989930	15690	15690	15690	15690	0
342	20240104	132400	5989930	15690	15690	15690	15690	0
343	20240104	132300	5989930	15690	15690	15690	15690	0
344	20240104	132200	5989930	15690	15690	15690	15690	0
345	20240104	132100	5989930	15690	15690	15690	15690	0
346	20240104	132000	5989930	15690	15690	15690	15690	0
347	20240104	131900	5989930	15690	15690	15690	15690	0
348	20240104	131800	5989930	15690	15690	15690	15690	0
349	20240104	131700	5989930	15690	15690	15690	15690	0
350	20240104	131600	5989930	15690	15690	15690	15690	0
351	20240104	131500	5989930	15690	15690	15690	15690	0
352	20240104	131400	5989930	15690	15690	15690	15690	0
353	20240104	131300	5989930	15690	15690	15690	15690	0
354	20240104	131200	5989930	15690	15690	15690	15690	0
355	20240104	131100	5989930	15690	15690	15690	15690	0
356	20240104	131000	5989930	15690	15690	15690	15690	0
357	20240104	130900	5989930	15690	15690	15690	15690	0
358	20240104	130800	5989930	15690	15690	15690	15690	0
359	20240104	130700	5989930	15690	15690	15690	15690	6
360	20240104	130600	5895790	15690	15690	15690	15690	0
361	20240104	130500	5895790	15690	15690	15690	15690	0
362	20240104	130400	5895790	15690	15690	15690	15690	0
363	20240104	130300	5895790	15690	15690	15690	15690	0
364	20240104	130200	5895790	15690	15690	15690	15690	0
365	20240104	130100	5895790	15690	15690	15690	15690	0
366	20240104	130000	5895790	15690	15690	15690	15690	20
367	20240104	125900	5581990	15690	15690	15690	15690	0
368	20240104	125800	5581990	15690	15690	15690	15690	0
369	20240104	125700	5581990	15690	15690	15690	15690	0
370	20240104	125600	5581990	15690	15700	15700	15690	2
371	20240104	125500	5550600	15690	15690	15690	15690	0
372	20240104	125400	5550600	15690	15690	15690	15690	0
373	20240104	125300	5550600	15690	15690	15690	15690	0
374	20240104	125200	5550600	15690	15690	15690	15690	2
375	20240104	125100	5519220	15700	15700	15700	15700	8
376	20240104	125000	5393620	15700	15700	15700	15700	0
377	20240104	124900	5393620	15700	15700	15700	15700	0
378	20240104	124800	5393620	15700	15700	15700	15700	0
379	20240104	124700	5393620	15700	15700	15700	15700	1
380	20240104	124600	5377920	15700	15700	15700	15700	0
381	20240104	124500	5377920	15700	15700	15700	15700	0
382	20240104	124400	5377920	15700	15700	15700	15700	0
383	20240104	124300	5377920	15700	15700	15700	15700	0
384	20240104	124200	5377920	15700	15700	15700	15700	0
385	20240104	124100	5377920	15700	15700	15700	15700	0
386	20240104	124000	5377920	15700	15700	15700	15700	0
387	20240104	123900	5377920	15700	15700	15700	15700	0
388	20240104	123800	5377920	15700	15700	15700	15700	0
389	20240104	123700	5377920	15700	15700	15700	15700	0
390	20240104	123600	5377920	15700	15700	15700	15700	0
391	20240104	123500	5377920	15700	15700	15700	15700	0
392	20240104	123400	5377920	15700	15700	15700	15700	0
393	20240104	123300	5377920	15700	15700	15700	15700	0
394	20240104	123200	5377920	15700	15700	15700	15700	0
395	20240104	123100	5377920	15700	15700	15700	15700	0
396	20240104	123000	5377920	15700	15700	15700	15700	0
397	20240104	122900	5377920	15700	15700	15700	15700	0
398	20240104	122800	5377920	15700	15700	15700	15700	0
399	20240104	122700	5377920	15700	15700	15700	15700	0
400	20240104	122600	5377920	15700	15700	15700	15700	0
401	20240104	122500	5377920	15700	15700	15700	15700	0
402	20240104	122400	5377920	15700	15700	15700	15700	0
403	20240104	122300	5377920	15700	15700	15700	15700	0
404	20240104	122200	5377920	15700	15700	15700	15700	0
405	20240104	122100	5377920	15700	15700	15700	15700	0
406	20240104	122000	5377920	15700	15700	15700	15700	0
407	20240104	121900	5377920	15700	15700	15700	15700	0
408	20240104	121800	5377920	15700	15700	15700	15700	0
409	20240104	121700	5377920	15700	15700	15700	15700	0
410	20240104	121600	5377920	15700	15700	15700	15700	0
411	20240104	121500	5377920	15700	15700	15700	15700	0
412	20240104	121400	5377920	15700	15700	15700	15700	0
413	20240104	121300	5377920	15700	15700	15700	15700	0
414	20240104	121200	5377920	15700	15700	15700	15700	1
415	20240104	121100	5362220	15680	15680	15680	15680	0
416	20240104	121000	5362220	15680	15680	15680	15680	0
417	20240104	120900	5362220	15680	15680	15680	15680	0
418	20240104	120800	5362220	15680	15680	15680	15680	0
419	20240104	120700	5362220	15680	15680	15680	15680	0
420	20240104	120600	5362220	15680	15680	15680	15680	0
421	20240104	120500	5362220	15680	15680	15680	15680	0
422	20240104	120400	5362220	15680	15680	15680	15680	0
423	20240104	120300	5362220	15680	15690	15690	15680	9
424	20240104	120200	5221060	15700	15700	15700	15700	0
425	20240104	120100	5221060	15700	15700	15700	15700	0
426	20240104	120000	5221060	15700	15700	15700	15700	0
427	20240104	115900	5221060	15700	15700	15700	15700	0
428	20240104	115800	5221060	15700	15700	15700	15700	0
429	20240104	115700	5221060	15700	15700	15700	15700	2
430	20240104	115600	5189660	15700	15700	15700	15700	0
431	20240104	115500	5189660	15700	15700	15700	15700	0
432	20240104	115400	5189660	15700	15700	15700	15700	0
433	20240104	115300	5189660	15700	15700	15700	15700	0
434	20240104	115200	5189660	15700	15700	15700	15700	0
435	20240104	115100	5189660	15700	15700	15700	15700	0
436	20240104	115000	5189660	15700	15700	15700	15700	0
437	20240104	114900	5189660	15700	15720	15720	15700	6
438	20240104	114800	5095430	15700	15700	15700	15700	0
439	20240104	114700	5095430	15700	15700	15700	15700	0
440	20240104	114600	5095430	15700	15700	15700	15700	0
441	20240104	114500	5095430	15700	15700	15700	15700	0
442	20240104	114400	5095430	15700	15700	15700	15700	0
443	20240104	114300	5095430	15700	15700	15700	15700	16
444	20240104	114200	4844230	15700	15700	15700	15700	1
445	20240104	114100	4828530	15690	15690	15690	15690	0
446	20240104	114000	4828530	15690	15690	15690	15690	0
447	20240104	113900	4828530	15690	15690	15690	15690	0
448	20240104	113800	4828530	15690	15690	15690	15690	0
449	20240104	113700	4828530	15690	15690	15690	15690	0
450	20240104	113600	4828530	15690	15690	15690	15690	0
451	20240104	113500	4828530	15690	15690	15690	15690	0
452	20240104	113400	4828530	15690	15690	15690	15690	0
453	20240104	113300	4828530	15690	15690	15690	15690	0
454	20240104	113200	4828530	15690	15690	15690	15690	0
455	20240104	113100	4828530	15690	15690	15690	15690	0
456	20240104	113000	4828530	15690	15690	15690	15690	1
457	20240104	112900	4812840	15700	15700	15700	15700	0
458	20240104	112800	4812840	15700	15700	15700	15700	0
459	20240104	112700	4812840	15700	15700	15700	15700	0
460	20240104	112600	4812840	15700	15700	15700	15700	0
461	20240104	112500	4812840	15700	15700	15700	15700	0
462	20240104	112400	4812840	15700	15700	15700	15700	0
463	20240104	112300	4812840	15700	15700	15700	15700	0
464	20240104	112200	4812840	15700	15700	15700	15700	0
465	20240104	112100	4812840	15700	15700	15700	15700	0
466	20240104	112000	4812840	15700	15700	15700	15700	0
467	20240104	111900	4812840	15700	15700	15700	15700	0
468	20240104	111800	4812840	15700	15700	15700	15700	7
469	20240104	111700	4702940	15700	15700	15700	15700	0
470	20240104	111600	4702940	15700	15700	15700	15700	0
471	20240104	111500	4702940	15700	15700	15700	15700	1
472	20240104	111400	4687240	15700	15700	15700	15700	0
473	20240104	111300	4687240	15700	15700	15700	15700	2
474	20240104	111200	4655840	15700	15700	15700	15700	1
475	20240104	111100	4640140	15700	15700	15700	15700	0
476	20240104	111000	4640140	15700	15700	15700	15700	1
477	20240104	110900	4624440	15650	15650	15650	15650	0
478	20240104	110800	4624440	15650	15650	15650	15650	0
479	20240104	110700	4624440	15650	15650	15650	15650	0
480	20240104	110600	4624440	15650	15700	15700	15650	31
481	20240104	110500	4138920	15700	15700	15700	15700	0
482	20240104	110400	4138920	15700	15720	15720	15700	74
483	20240104	110300	2976640	15720	15720	15720	15720	0
484	20240104	110200	2976640	15720	15720	15720	15720	0
485	20240104	110100	2976640	15720	15720	15720	15720	0
486	20240104	110000	2976640	15720	15720	15720	15720	0
487	20240104	105900	2976640	15720	15720	15720	15720	0
488	20240104	105800	2976640	15720	15720	15720	15720	0
489	20240104	105700	2976640	15720	15720	15720	15720	0
490	20240104	105600	2976640	15720	15720	15720	15720	0
491	20240104	105500	2976640	15720	15720	15720	15720	0
492	20240104	105400	2976640	15720	15720	15720	15720	0
493	20240104	105300	2976640	15720	15720	15720	15720	0
494	20240104	105200	2976640	15720	15720	15720	15720	0
495	20240104	105100	2976640	15720	15720	15720	15720	0
496	20240104	105000	2976640	15720	15720	15720	15720	0
497	20240104	104900	2976640	15720	15730	15730	15720	2
498	20240104	104800	2945190	15720	15720	15720	15720	1
499	20240104	104700	2929470	15700	15700	15700	15700	0
500	20240104	104600	2929470	15700	15700	15700	15700	0
501	20240104	104500	2929470	15700	15700	15700	15700	0
502	20240104	104400	2929470	15700	15700	15700	15700	0
503	20240104	104300	2929470	15700	15700	15700	15700	0
504	20240104	104200	2929470	15700	15700	15700	15700	0
505	20240104	104100	2929470	15700	15700	15700	15700	0
506	20240104	104000	2929470	15700	15700	15700	15700	0
507	20240104	103900	2929470	15700	15700	15700	15700	0
508	20240104	103800	2929470	15700	15700	15700	15700	0
509	20240104	103700	2929470	15700	15700	15700	15700	0
510	20240104	103600	2929470	15700	15700	15700	15700	0
511	20240104	103500	2929470	15700	15700	15700	15700	0
512	20240104	103400	2929470	15700	15700	15700	15700	0
513	20240104	103300	2929470	15700	15730	15730	15700	17
514	20240104	103200	2662510	15770	15770	15770	15770	0
515	20240104	103100	2662510	15770	15770	15770	15770	0
516	20240104	103000	2662510	15770	15770	15770	15770	0
517	20240104	102900	2662510	15770	15770	15770	15770	0
518	20240104	102800	2662510	15770	15770	15770	15770	0
519	20240104	102700	2662510	15770	15770	15770	15770	0
520	20240104	102600	2662510	15770	15770	15770	15770	0
521	20240104	102500	2662510	15770	15770	15770	15770	0
522	20240104	102400	2662510	15770	15770	15770	15770	19
523	20240104	102300	2362880	15780	15780	15780	15780	1
524	20240104	102200	2347100	15770	15770	15770	15770	1
525	20240104	102100	2331330	15770	15770	15770	15770	0
526	20240104	102000	2331330	15770	15770	15770	15770	0
527	20240104	101900	2331330	15770	15770	15770	15770	0
528	20240104	101800	2331330	15770	15770	15770	15770	0
529	20240104	101700	2331330	15770	15770	15770	15770	0
530	20240104	101600	2331330	15770	15770	15770	15770	0
531	20240104	101500	2331330	15770	15770	15770	15770	0
532	20240104	101400	2331330	15770	15770	15770	15770	0
533	20240104	101300	2331330	15770	15770	15770	15770	0
534	20240104	101200	2331330	15770	15770	15770	15770	35
535	20240104	101100	1779380	15770	15770	15770	15770	0
536	20240104	101000	1779380	15770	15770	15770	15770	0
537	20240104	100900	1779380	15770	15770	15770	15770	0
538	20240104	100800	1779380	15770	15770	15770	15770	0
539	20240104	100700	1779380	15770	15770	15770	15770	15
540	20240104	100600	1542830	15780	15780	15780	15780	0
541	20240104	100500	1542830	15780	15780	15780	15780	1
542	20240104	100400	1527050	15770	15770	15770	15770	0
543	20240104	100300	1527050	15770	15770	15770	15770	0
544	20240104	100200	1527050	15770	15770	15770	15770	0
545	20240104	100100	1527050	15770	15770	15770	15770	0
546	20240104	100000	1527050	15770	15770	15770	15770	0
547	20240104	095900	1527050	15770	15770	15770	15770	0
548	20240104	095800	1527050	15770	15770	15770	15770	0
549	20240104	095700	1527050	15770	15770	15770	15770	0
550	20240104	095600	1527050	15770	15770	15770	15770	0
551	20240104	095500	1527050	15770	15770	15770	15770	5
552	20240104	095400	1448200	15770	15770	15770	15770	5
553	20240104	095300	1369350	15770	15770	15770	15770	0
554	20240104	095200	1369350	15770	15770	15770	15770	0
555	20240104	095100	1369350	15770	15770	15770	15770	0
556	20240104	095000	1369350	15770	15770	15770	15770	0
557	20240104	094900	1369350	15770	15770	15770	15770	38
558	20240104	094800	770090	15760	15760	15760	15760	0
559	20240104	094700	770090	15760	15760	15760	15760	17
560	20240104	094600	502170	15760	15760	15760	15760	0
561	20240104	094500	502170	15760	15760	15760	15760	0
562	20240104	094400	502170	15760	15760	15760	15760	0
563	20240104	094300	502170	15760	15760	15760	15760	0
564	20240104	094200	502170	15760	15760	15760	15760	6
565	20240104	094100	407610	15760	15760	15760	15760	0
566	20240104	094000	407610	15760	15760	15760	15760	0
567	20240104	093900	407610	15760	15760	15760	15760	0
568	20240104	093800	407610	15760	15760	15760	15760	1
569	20240104	093700	391850	15770	15770	15770	15770	0
570	20240104	093600	391850	15770	15770	15770	15770	0
571	20240104	093500	391850	15770	15770	15770	15770	0
572	20240104	093400	391850	15770	15770	15770	15770	0
573	20240104	093300	391850	15770	15770	15770	15770	0
574	20240104	093200	391850	15770	15770	15770	15770	0
575	20240104	093100	391850	15770	15770	15770	15770	0
576	20240104	093000	391850	15770	15770	15770	15770	0
577	20240104	092900	391850	15770	15770	15770	15770	0
578	20240104	092800	391850	15770	15770	15770	15770	0
579	20240104	092700	391850	15770	15770	15770	15770	0
580	20240104	092600	391850	15770	15770	15770	15770	0
581	20240104	092500	391850	15770	15770	15770	15770	0
582	20240104	092400	391850	15770	15770	15770	15770	0
583	20240104	092300	391850	15770	15770	15770	15770	0
584	20240104	092200	391850	15770	15770	15770	15770	0
585	20240104	092100	391850	15770	15770	15770	15770	0
586	20240104	092000	391850	15770	15770	15770	15770	0
587	20240104	091900	391850	15770	15770	15770	15770	0
588	20240104	091800	391850	15770	15770	15770	15770	0
589	20240104	091700	391850	15770	15770	15770	15770	0
590	20240104	091600	391850	15770	15770	15770	15770	0
591	20240104	091500	391850	15770	15770	15770	15770	0
592	20240104	091400	391850	15770	15770	15770	15770	0
593	20240104	091300	391850	15770	15770	15770	15770	0
594	20240104	091200	391850	15770	15770	15770	15770	0
595	20240104	091100	391850	15770	15770	15770	15770	0
596	20240104	091000	391850	15770	15770	15770	15770	0
597	20240104	090900	391850	15770	15770	15770	15770	0
598	20240104	090800	391850	15770	15770	15770	15770	0
599	20240104	090700	391850	15770	15770	15770	15770	0
600	20240104	090600	391850	15770	15770	15770	15770	0
601	20240104	090500	391850	15770	15770	15770	15770	0
602	20240104	090400	391850	15770	15770	15770	15770	5
603	20240104	090300	313000	15650	15650	15650	15650	0
604	20240104	090200	313000	15650	15650	15650	15650	0
605	20240104	090100	313000	15650	15650	15650	15650	0
606	20240104	090000	313000	15650	15650	15650	15650	20