KissMeData/403550/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	213100	628792020	15990	15990	15990	15990	744
3	20240103	213000	628792020	15990	15990	15990	15990	0
4	20240103	212900	628792020	15990	15990	15990	15990	0
5	20240103	212800	628792020	15990	15990	15990	15990	0
6	20240103	212700	628792020	15990	15990	15990	15990	0
7	20240103	212600	628792020	15990	15990	15990	15990	0
8	20240103	212500	628792020	15990	15990	15990	15990	0
9	20240103	212400	628792020	15990	15990	15990	15990	0
10	20240103	212300	628792020	15990	15990	15990	15990	0
11	20240103	212200	628792020	15990	15990	15990	15990	0
12	20240103	212100	628792020	15990	15990	15990	15990	0
13	20240103	212000	628792020	15990	15990	15990	15990	0
14	20240103	211900	628792020	15990	15990	15990	15990	0
15	20240103	211800	628792020	15990	15990	15990	15990	0
16	20240103	211700	628792020	15990	15990	15990	15990	0
17	20240103	211600	628792020	15990	15990	15990	15990	0
18	20240103	211500	628792020	15990	15990	15990	15990	0
19	20240103	211400	628792020	15990	15990	15990	15990	0
20	20240103	211300	628792020	15990	15990	15990	15990	0
21	20240103	211200	628792020	15990	15990	15990	15990	0
22	20240103	211100	628792020	15990	15990	15990	15990	0
23	20240103	211000	628792020	15990	15990	15990	15990	0
24	20240103	210900	628792020	15990	15990	15990	15990	0
25	20240103	210800	628792020	15990	15990	15990	15990	0
26	20240103	210700	628792020	15990	15990	15990	15990	0
27	20240103	210600	628792020	15990	15990	15990	15990	0
28	20240103	210500	628792020	15990	15990	15990	15990	0
29	20240103	210400	628792020	15990	15990	15990	15990	0
30	20240103	210300	628792020	15990	15990	15990	15990	0
31	20240103	210200	628792020	15990	15990	15990	15990	0
32	20240103	210100	628792020	15990	15990	15990	15990	744
33	20240103	210000	628792020	15990	15990	15990	15990	0
34	20240103	205900	628792020	15990	15990	15990	15990	0
35	20240103	205800	628792020	15990	15990	15990	15990	0
36	20240103	205700	628792020	15990	15990	15990	15990	0
37	20240103	205600	628792020	15990	15990	15990	15990	0
38	20240103	205500	628792020	15990	15990	15990	15990	0
39	20240103	205400	628792020	15990	15990	15990	15990	0
40	20240103	205300	628792020	15990	15990	15990	15990	0
41	20240103	205200	628792020	15990	15990	15990	15990	0
42	20240103	205100	628792020	15990	15990	15990	15990	0
43	20240103	205000	628792020	15990	15990	15990	15990	0
44	20240103	204900	628792020	15990	15990	15990	15990	0
45	20240103	204800	628792020	15990	15990	15990	15990	0
46	20240103	204700	628792020	15990	15990	15990	15990	0
47	20240103	204600	628792020	15990	15990	15990	15990	0
48	20240103	204500	628792020	15990	15990	15990	15990	0
49	20240103	204400	628792020	15990	15990	15990	15990	0
50	20240103	204300	628792020	15990	15990	15990	15990	0
51	20240103	204200	628792020	15990	15990	15990	15990	0
52	20240103	204100	628792020	15990	15990	15990	15990	0
53	20240103	204000	628792020	15990	15990	15990	15990	0
54	20240103	203900	628792020	15990	15990	15990	15990	0
55	20240103	203800	628792020	15990	15990	15990	15990	0
56	20240103	203700	628792020	15990	15990	15990	15990	0
57	20240103	203600	628792020	15990	15990	15990	15990	0
58	20240103	203500	628792020	15990	15990	15990	15990	0
59	20240103	203400	628792020	15990	15990	15990	15990	0
60	20240103	203300	628792020	15990	15990	15990	15990	0
61	20240103	203200	628792020	15990	15990	15990	15990	0
62	20240103	203100	628792020	15990	15990	15990	15990	744
63	20240103	203000	628792020	15990	15990	15990	15990	0
64	20240103	202900	628792020	15990	15990	15990	15990	0
65	20240103	202800	628792020	15990	15990	15990	15990	0
66	20240103	202700	628792020	15990	15990	15990	15990	0
67	20240103	202600	628792020	15990	15990	15990	15990	0
68	20240103	202500	628792020	15990	15990	15990	15990	0
69	20240103	202400	628792020	15990	15990	15990	15990	0
70	20240103	202300	628792020	15990	15990	15990	15990	0
71	20240103	202200	628792020	15990	15990	15990	15990	0
72	20240103	202100	628792020	15990	15990	15990	15990	0
73	20240103	202000	628792020	15990	15990	15990	15990	0
74	20240103	201900	628792020	15990	15990	15990	15990	0
75	20240103	201800	628792020	15990	15990	15990	15990	0
76	20240103	201700	628792020	15990	15990	15990	15990	0
77	20240103	201600	628792020	15990	15990	15990	15990	0
78	20240103	201500	628792020	15990	15990	15990	15990	0
79	20240103	201400	628792020	15990	15990	15990	15990	0
80	20240103	201300	628792020	15990	15990	15990	15990	0
81	20240103	201200	628792020	15990	15990	15990	15990	0
82	20240103	201100	628792020	15990	15990	15990	15990	0
83	20240103	201000	628792020	15990	15990	15990	15990	0
84	20240103	200900	628792020	15990	15990	15990	15990	0
85	20240103	200800	628792020	15990	15990	15990	15990	0
86	20240103	200700	628792020	15990	15990	15990	15990	0
87	20240103	200600	628792020	15990	15990	15990	15990	0
88	20240103	200500	628792020	15990	15990	15990	15990	0
89	20240103	200400	628792020	15990	15990	15990	15990	0
90	20240103	200300	628792020	15990	15990	15990	15990	0
91	20240103	200200	628792020	15990	15990	15990	15990	0
92	20240103	200100	628792020	15990	15990	15990	15990	744
93	20240103	200000	628792020	15990	15990	15990	15990	0
94	20240103	195900	628792020	15990	15990	15990	15990	0
95	20240103	195800	628792020	15990	15990	15990	15990	0
96	20240103	195700	628792020	15990	15990	15990	15990	0
97	20240103	195600	628792020	15990	15990	15990	15990	0
98	20240103	195500	628792020	15990	15990	15990	15990	0
99	20240103	195400	628792020	15990	15990	15990	15990	0
100	20240103	195300	628792020	15990	15990	15990	15990	0
101	20240103	195200	628792020	15990	15990	15990	15990	0
102	20240103	195100	628792020	15990	15990	15990	15990	0
103	20240103	195000	628792020	15990	15990	15990	15990	0
104	20240103	194900	628792020	15990	15990	15990	15990	0
105	20240103	194800	628792020	15990	15990	15990	15990	0
106	20240103	194700	628792020	15990	15990	15990	15990	0
107	20240103	194600	628792020	15990	15990	15990	15990	0
108	20240103	194500	628792020	15990	15990	15990	15990	0
109	20240103	194400	628792020	15990	15990	15990	15990	0
110	20240103	194300	628792020	15990	15990	15990	15990	0
111	20240103	194200	628792020	15990	15990	15990	15990	0
112	20240103	194100	628792020	15990	15990	15990	15990	0
113	20240103	194000	628792020	15990	15990	15990	15990	0
114	20240103	193900	628792020	15990	15990	15990	15990	0
115	20240103	193800	628792020	15990	15990	15990	15990	0
116	20240103	193700	628792020	15990	15990	15990	15990	0
117	20240103	193600	628792020	15990	15990	15990	15990	0
118	20240103	193500	628792020	15990	15990	15990	15990	0
119	20240103	193400	628792020	15990	15990	15990	15990	0
120	20240103	193300	628792020	15990	15990	15990	15990	0
121	20240103	193200	628792020	15990	15990	15990	15990	0
122	20240103	193100	628792020	15990	15990	15990	15990	744
123	20240103	193000	628792020	15990	15990	15990	15990	0
124	20240103	192900	628792020	15990	15990	15990	15990	0
125	20240103	192800	628792020	15990	15990	15990	15990	0
126	20240103	192700	628792020	15990	15990	15990	15990	0
127	20240103	192600	628792020	15990	15990	15990	15990	0
128	20240103	192500	628792020	15990	15990	15990	15990	0
129	20240103	192400	628792020	15990	15990	15990	15990	0
130	20240103	192300	628792020	15990	15990	15990	15990	0
131	20240103	192200	628792020	15990	15990	15990	15990	0
132	20240103	192100	628792020	15990	15990	15990	15990	0
133	20240103	192000	628792020	15990	15990	15990	15990	0
134	20240103	191900	628792020	15990	15990	15990	15990	0
135	20240103	191800	628792020	15990	15990	15990	15990	0
136	20240103	191700	628792020	15990	15990	15990	15990	0
137	20240103	191600	628792020	15990	15990	15990	15990	0
138	20240103	191500	628792020	15990	15990	15990	15990	0
139	20240103	191400	628792020	15990	15990	15990	15990	0
140	20240103	191300	628792020	15990	15990	15990	15990	0
141	20240103	191200	628792020	15990	15990	15990	15990	0
142	20240103	191100	628792020	15990	15990	15990	15990	0
143	20240103	191000	628792020	15990	15990	15990	15990	0
144	20240103	190900	628792020	15990	15990	15990	15990	0
145	20240103	190800	628792020	15990	15990	15990	15990	0
146	20240103	190700	628792020	15990	15990	15990	15990	0
147	20240103	190600	628792020	15990	15990	15990	15990	0
148	20240103	190500	628792020	15990	15990	15990	15990	0
149	20240103	190400	628792020	15990	15990	15990	15990	0
150	20240103	190300	628792020	15990	15990	15990	15990	0
151	20240103	190200	628792020	15990	15990	15990	15990	0
152	20240103	190100	628792020	15990	15990	15990	15990	744
153	20240103	190000	628792020	15990	15990	15990	15990	0
154	20240103	185900	628792020	15990	15990	15990	15990	0
155	20240103	185800	628792020	15990	15990	15990	15990	0
156	20240103	185700	628792020	15990	15990	15990	15990	0
157	20240103	185600	628792020	15990	15990	15990	15990	0
158	20240103	185500	628792020	15990	15990	15990	15990	0
159	20240103	185400	628792020	15990	15990	15990	15990	0
160	20240103	185300	628792020	15990	15990	15990	15990	0
161	20240103	185200	628792020	15990	15990	15990	15990	0
162	20240103	185100	628792020	15990	15990	15990	15990	0
163	20240103	185000	628792020	15990	15990	15990	15990	0
164	20240103	184900	628792020	15990	15990	15990	15990	0
165	20240103	184800	628792020	15990	15990	15990	15990	0
166	20240103	184700	628792020	15990	15990	15990	15990	0
167	20240103	184600	628792020	15990	15990	15990	15990	0
168	20240103	184500	628792020	15990	15990	15990	15990	0
169	20240103	184400	628792020	15990	15990	15990	15990	0
170	20240103	184300	628792020	15990	15990	15990	15990	0
171	20240103	184200	628792020	15990	15990	15990	15990	0
172	20240103	184100	628792020	15990	15990	15990	15990	0
173	20240103	184000	628792020	15990	15990	15990	15990	0
174	20240103	183900	628792020	15990	15990	15990	15990	0
175	20240103	183800	628792020	15990	15990	15990	15990	0
176	20240103	183700	628792020	15990	15990	15990	15990	0
177	20240103	183600	628792020	15990	15990	15990	15990	0
178	20240103	183500	628792020	15990	15990	15990	15990	0
179	20240103	183400	628792020	15990	15990	15990	15990	0
180	20240103	183300	628792020	15990	15990	15990	15990	0
181	20240103	183200	628792020	15990	15990	15990	15990	0
182	20240103	183100	628792020	15990	15990	15990	15990	744
183	20240103	183000	628792020	15990	15990	15990	15990	0
184	20240103	182900	628792020	15990	15990	15990	15990	0
185	20240103	182800	628792020	15990	15990	15990	15990	0
186	20240103	182700	628792020	15990	15990	15990	15990	0
187	20240103	182600	628792020	15990	15990	15990	15990	0
188	20240103	182500	628792020	15990	15990	15990	15990	0
189	20240103	182400	628792020	15990	15990	15990	15990	0
190	20240103	182300	628792020	15990	15990	15990	15990	0
191	20240103	182200	628792020	15990	15990	15990	15990	0
192	20240103	182100	628792020	15990	15990	15990	15990	0
193	20240103	182000	628792020	15990	15990	15990	15990	0
194	20240103	181900	628792020	15990	15990	15990	15990	0
195	20240103	181800	628792020	15990	15990	15990	15990	0
196	20240103	181700	628792020	15990	15990	15990	15990	0
197	20240103	181600	628792020	15990	15990	15990	15990	0
198	20240103	181500	628792020	15990	15990	15990	15990	0
199	20240103	181400	628792020	15990	15990	15990	15990	0
200	20240103	181300	628792020	15990	15990	15990	15990	0
201	20240103	181200	628792020	15990	15990	15990	15990	0
202	20240103	181100	628792020	15990	15990	15990	15990	0
203	20240103	181000	628792020	15990	15990	15990	15990	0
204	20240103	180900	628792020	15990	15990	15990	15990	0
205	20240103	180800	628792020	15990	15990	15990	15990	0
206	20240103	180700	628792020	15990	15990	15990	15990	0
207	20240103	180600	628792020	15990	15990	15990	15990	0
208	20240103	180500	628792020	15990	15990	15990	15990	0
209	20240103	180400	628792020	15990	15990	15990	15990	0
210	20240103	180300	628792020	15990	15990	15990	15990	0
211	20240103	180200	628792020	15990	15990	15990	15990	0
212	20240103	180100	628792020	15990	15990	15990	15990	744
213	20240103	180000	628792020	15990	15990	15990	15990	0
214	20240103	175900	628792020	15990	15990	15990	15990	0
215	20240103	175800	628792020	15990	15990	15990	15990	0
216	20240103	175700	628792020	15990	15990	15990	15990	0
217	20240103	175600	628792020	15990	15990	15990	15990	0
218	20240103	175500	628792020	15990	15990	15990	15990	0
219	20240103	175400	628792020	15990	15990	15990	15990	0
220	20240103	175300	628792020	15990	15990	15990	15990	0
221	20240103	175200	628792020	15990	15990	15990	15990	0
222	20240103	175100	628792020	15990	15990	15990	15990	0
223	20240103	175000	628792020	15990	15990	15990	15990	0
224	20240103	174900	628792020	15990	15990	15990	15990	0
225	20240103	174800	628792020	15990	15990	15990	15990	0
226	20240103	174700	628792020	15990	15990	15990	15990	0
227	20240103	174600	628792020	15990	15990	15990	15990	0
228	20240103	174500	628792020	15990	15990	15990	15990	0
229	20240103	174400	628792020	15990	15990	15990	15990	0
230	20240103	174300	628792020	15990	15990	15990	15990	0
231	20240103	174200	628792020	15990	15990	15990	15990	0
232	20240103	174100	628792020	15990	15990	15990	15990	0
233	20240103	174000	628792020	15990	15990	15990	15990	0
234	20240103	173900	628792020	15990	15990	15990	15990	0
235	20240103	173800	628792020	15990	15990	15990	15990	0
236	20240103	173700	628792020	15990	15990	15990	15990	0
237	20240103	173600	628792020	15990	15990	15990	15990	0
238	20240103	173500	628792020	15990	15990	15990	15990	0
239	20240103	173400	628792020	15990	15990	15990	15990	0
240	20240103	173300	628792020	15990	15990	15990	15990	0
241	20240103	173200	628792020	15990	15990	15990	15990	0
242	20240103	173100	628792020	15990	15990	15990	15990	744
243	20240103	173000	628792020	15990	15990	15990	15990	0
244	20240103	172900	628792020	15990	15990	15990	15990	0
245	20240103	172800	628792020	15990	15990	15990	15990	0
246	20240103	172700	628792020	15990	15990	15990	15990	0
247	20240103	172600	628792020	15990	15990	15990	15990	0
248	20240103	172500	628792020	15990	15990	15990	15990	0
249	20240103	172400	628792020	15990	15990	15990	15990	0
250	20240103	172300	628792020	15990	15990	15990	15990	0
251	20240103	172200	628792020	15990	15990	15990	15990	0
252	20240103	172100	628792020	15990	15990	15990	15990	0
253	20240103	172000	628792020	15990	15990	15990	15990	0
254	20240103	171900	628792020	15990	15990	15990	15990	0
255	20240103	171800	628792020	15990	15990	15990	15990	0
256	20240103	171700	628792020	15990	15990	15990	15990	0
257	20240103	171600	628792020	15990	15990	15990	15990	0
258	20240103	171500	628792020	15990	15990	15990	15990	0
259	20240103	171400	628792020	15990	15990	15990	15990	0
260	20240103	171300	628792020	15990	15990	15990	15990	0
261	20240103	171200	628792020	15990	15990	15990	15990	0
262	20240103	171100	628792020	15990	15990	15990	15990	0
263	20240103	171000	628792020	15990	15990	15990	15990	0
264	20240103	170900	628792020	15990	15990	15990	15990	0
265	20240103	170800	628792020	15990	15990	15990	15990	0
266	20240103	170700	628792020	15990	15990	15990	15990	0
267	20240103	170600	628792020	15990	15990	15990	15990	0
268	20240103	170500	628792020	15990	15990	15990	15990	0
269	20240103	170400	628792020	15990	15990	15990	15990	0
270	20240103	170300	628792020	15990	15990	15990	15990	0
271	20240103	170200	628792020	15990	15990	15990	15990	0
272	20240103	170100	628792020	15990	15990	15990	15990	744
273	20240103	170000	628792020	15990	15990	15990	15990	0
274	20240103	165900	628792020	15990	15990	15990	15990	0
275	20240103	165800	628792020	15990	15990	15990	15990	0
276	20240103	165700	628792020	15990	15990	15990	15990	0
277	20240103	165600	628792020	15990	15990	15990	15990	0
278	20240103	165500	628792020	15990	15990	15990	15990	0
279	20240103	165400	628792020	15990	15990	15990	15990	0
280	20240103	165300	628792020	15990	15990	15990	15990	0
281	20240103	165200	628792020	15990	15990	15990	15990	0
282	20240103	165100	628792020	15990	15990	15990	15990	0
283	20240103	165000	628792020	15990	15990	15990	15990	0
284	20240103	164900	628792020	15990	15990	15990	15990	0
285	20240103	164800	628792020	15990	15990	15990	15990	0
286	20240103	164700	628792020	15990	15990	15990	15990	0
287	20240103	164600	628792020	15990	15990	15990	15990	0
288	20240103	164500	628792020	15990	15990	15990	15990	0
289	20240103	164400	628792020	15990	15990	15990	15990	0
290	20240103	164300	628792020	15990	15990	15990	15990	0
291	20240103	164200	628792020	15990	15990	15990	15990	0
292	20240103	164100	628792020	15990	15990	15990	15990	0
293	20240103	164000	628792020	15990	15990	15990	15990	0
294	20240103	163900	628792020	15990	15990	15990	15990	0
295	20240103	163800	628792020	15990	15990	15990	15990	0
296	20240103	163700	628792020	15990	15990	15990	15990	0
297	20240103	163600	628792020	15990	15990	15990	15990	0
298	20240103	163500	628792020	15990	15990	15990	15990	0
299	20240103	163400	628792020	15990	15990	15990	15990	0
300	20240103	163300	628792020	15990	15990	15990	15990	0
301	20240103	163200	628792020	15990	15990	15990	15990	0
302	20240103	163100	628792020	15990	15990	15990	15990	744
303	20240103	163000	628792020	15990	15990	15990	15990	0
304	20240103	162900	628792020	15990	15990	15990	15990	0
305	20240103	162800	628792020	15990	15990	15990	15990	0
306	20240103	162700	628792020	15990	15990	15990	15990	0
307	20240103	162600	628792020	15990	15990	15990	15990	0
308	20240103	162500	628792020	15990	15990	15990	15990	0
309	20240103	162400	628792020	15990	15990	15990	15990	0
310	20240103	162300	628792020	15990	15990	15990	15990	0
311	20240103	162200	628792020	15990	15990	15990	15990	0
312	20240103	162100	628792020	15990	15990	15990	15990	0
313	20240103	162000	628792020	15990	15990	15990	15990	0
314	20240103	161900	628792020	15990	15990	15990	15990	0
315	20240103	161800	628792020	15990	15990	15990	15990	0
316	20240103	161700	628792020	15990	15990	15990	15990	0
317	20240103	161600	628792020	15990	15990	15990	15990	0
318	20240103	161500	628792020	15990	15990	15990	15990	0
319	20240103	161400	628792020	15990	15990	15990	15990	0
320	20240103	161300	628792020	15990	15990	15990	15990	0
321	20240103	161200	628792020	15990	15990	15990	15990	0
322	20240103	161100	628792020	15990	15990	15990	15990	0
323	20240103	161000	628792020	15990	15990	15990	15990	0
324	20240103	160900	628792020	15990	15990	15990	15990	0
325	20240103	160800	628792020	15990	15990	15990	15990	0
326	20240103	160700	628792020	15990	15990	15990	15990	0
327	20240103	160600	628792020	15990	15990	15990	15990	0
328	20240103	160500	628792020	15990	15990	15990	15990	0
329	20240103	160400	628792020	15990	15990	15990	15990	0
330	20240103	160300	628792020	15990	15990	15990	15990	0
331	20240103	160200	628792020	15990	15990	15990	15990	0
332	20240103	160100	628792020	15990	15990	15990	15990	744
333	20240103	160000	628792020	15990	15990	15990	15990	0
334	20240103	155900	628792020	15990	15990	15990	15990	0
335	20240103	155800	628792020	15990	15990	15990	15990	0
336	20240103	155700	628792020	15990	15990	15990	15990	0
337	20240103	155600	628792020	15990	15990	15990	15990	0
338	20240103	155500	628792020	15990	15990	15990	15990	0
339	20240103	155400	628792020	15990	15990	15990	15990	0
340	20240103	155300	628792020	15990	15990	15990	15990	0
341	20240103	155200	628792020	15990	15990	15990	15990	0
342	20240103	155100	628792020	15990	15990	15990	15990	0
343	20240103	155000	628792020	15990	15990	15990	15990	0
344	20240103	154900	628792020	15990	15990	15990	15990	0
345	20240103	154800	628792020	15990	15990	15990	15990	0
346	20240103	154700	628792020	15990	15990	15990	15990	0
347	20240103	154600	628792020	15990	15990	15990	15990	0
348	20240103	154500	628792020	15990	15990	15990	15990	0
349	20240103	154400	628792020	15990	15990	15990	15990	0
350	20240103	154300	628792020	15990	15990	15990	15990	0
351	20240103	154200	628792020	15990	15990	15990	15990	0
352	20240103	154100	628792020	15990	15990	15990	15990	0
353	20240103	154000	628792020	15990	15990	15990	15990	0
354	20240103	153900	628792020	15990	15990	15990	15990	0
355	20240103	153800	628792020	15990	15990	15990	15990	0
356	20240103	153700	628792020	15990	15990	15990	15990	0
357	20240103	153600	628792020	15990	15990	15990	15990	0
358	20240103	153500	628792020	15990	15990	15990	15990	0
359	20240103	153400	628792020	15990	15990	15990	15990	0
360	20240103	153300	628792020	15990	15990	15990	15990	0
361	20240103	153200	628792020	15990	15990	15990	15990	0
362	20240103	153100	628792020	15990	15990	15990	15990	744
363	20240103	153000	628792020	15990	15990	15990	15990	744
364	20240103	152900	616895460	15990	15990	15990	15990	0
365	20240103	152800	616895460	15990	15990	15990	15990	0
366	20240103	152700	616895460	15990	15990	15990	15990	0
367	20240103	152600	616895460	15990	15990	15990	15990	0
368	20240103	152500	616895460	15990	15990	15990	15990	0
369	20240103	152400	616895460	15990	15990	15990	15990	0
370	20240103	152300	616895460	15990	15990	15990	15990	0
371	20240103	152200	616895460	15990	15990	15990	15990	0
372	20240103	152100	616895460	15990	15990	15990	15990	0
373	20240103	152000	616895460	15990	15990	15990	15990	0
374	20240103	151900	616895460	15990	15990	15990	15990	20
375	20240103	151800	616575660	16000	15950	16000	15950	591
376	20240103	151700	607126520	15950	15900	15950	15900	31
377	20240103	151600	606633370	15950	15900	15950	15900	8
378	20240103	151500	606506120	15900	15900	15900	15900	13
379	20240103	151400	606299420	15900	15900	15900	15900	8
380	20240103	151300	606172220	15900	15900	15900	15900	4
381	20240103	151200	606108620	15900	15900	15900	15900	3
382	20240103	151100	606060920	15900	15900	15900	15900	22
383	20240103	151000	605711120	15890	15900	15900	15890	6
384	20240103	150900	605615770	15890	15890	15890	15890	1
385	20240103	150800	605599880	15900	15890	15900	15890	10
386	20240103	150700	605440900	15900	15890	15900	15890	11
387	20240103	150600	605266020	15890	15890	15900	15890	6
388	20240103	150500	605170660	15890	15880	15900	15880	83
389	20240103	150400	603852090	15870	15870	15870	15870	1
390	20240103	150300	603836220	15940	15940	15940	15870	585
391	20240103	150200	594512230	15940	15940	15940	15940	1
392	20240103	150100	594496290	15940	15940	15940	15940	1
393	20240103	150000	594480350	15950	15950	15950	15950	51
394	20240103	145900	593666900	15940	15940	15940	15940	1
395	20240103	145800	593650960	15940	15940	15940	15940	101
396	20240103	145700	592041020	15940	15940	15940	15940	109
397	20240103	145600	590303560	15940	15940	15940	15940	1
398	20240103	145500	590287620	15940	15940	15940	15940	1
399	20240103	145400	590271680	15960	15940	15960	15940	244
400	20240103	145300	586382300	15940	15860	15940	15860	94
401	20240103	145200	584884970	15910	15900	15940	15900	14
402	20240103	145100	584662180	15870	15870	15870	15860	15
403	20240103	145000	584424150	15860	15950	15950	15860	67
404	20240103	144900	583357130	15940	15870	15940	15870	134
405	20240103	144800	581226390	15860	15860	15860	15860	18
406	20240103	144700	580940910	15850	15850	15850	15850	1
407	20240103	144600	580925060	15860	15900	15900	15860	18
408	20240103	144500	580638900	15900	15880	15900	15880	20
409	20240103	144400	580320960	15870	15870	15870	15860	84
410	20240103	144300	578987920	15870	15860	15870	15860	50
411	20240103	144200	578194570	15860	15860	15870	15850	25
412	20240103	144100	577798090	15860	15860	15860	15860	36
413	20240103	144000	577227130	15860	15850	15860	15850	6
414	20240103	143900	577131980	15860	15850	15860	15850	14
415	20240103	143800	576909950	15850	15850	15850	15850	31
416	20240103	143700	576418600	15840	15840	15840	15840	7
417	20240103	143600	576307720	15840	15850	15850	15840	5
418	20240103	143500	576228480	15850	15850	15850	15850	5
419	20240103	143400	576149230	15850	15850	15860	15850	12
420	20240103	143300	575959020	15850	15840	15850	15840	4
421	20240103	143200	575895650	15850	15840	15850	15840	15
422	20240103	143100	575657910	15840	15850	15850	15840	13
423	20240103	143000	575451880	15850	15840	15850	15840	20
424	20240103	142900	575134890	15850	15850	15850	15850	6
425	20240103	142800	575039790	15850	15950	15960	15850	593
426	20240103	142700	565582230	15960	15950	15960	15950	52
427	20240103	142600	564752330	15950	15950	15950	15950	2
428	20240103	142500	564720430	15950	15950	15950	15950	11
429	20240103	142400	564544980	15950	15950	15950	15950	218
430	20240103	142300	561067880	15950	15850	15950	15850	183
431	20240103	142200	558149810	15840	15840	15840	15840	309
432	20240103	142100	553255250	15840	15840	15850	15840	19
433	20240103	142000	552954130	15840	15940	15940	15840	620
434	20240103	141900	543072130	15940	15940	15940	15940	0
435	20240103	141800	543072130	15940	15840	15940	15840	420
436	20240103	141700	536385170	15840	15840	15840	15840	12
437	20240103	141600	536195090	15840	15840	15840	15840	5
438	20240103	141500	536115890	15840	15840	15840	15840	2
439	20240103	141400	536084210	15840	15840	15840	15840	4
440	20240103	141300	536020850	15840	15830	15840	15830	77
441	20240103	141200	534801180	15840	15830	15840	15830	4
442	20240103	141100	534737840	15830	15830	15830	15830	2
443	20240103	141000	534706180	15830	15830	15830	15830	1
444	20240103	140900	534690350	15830	15830	15830	15830	1
445	20240103	140800	534674520	15840	15840	15840	15830	22
446	20240103	140700	534326050	15840	15840	15840	15840	0
447	20240103	140600	534326050	15840	15830	15840	15830	162
448	20240103	140500	531759990	15830	15830	15830	15830	14
449	20240103	140400	531538370	15830	15830	15830	15830	1
450	20240103	140300	531522540	15830	15830	15830	15830	2
451	20240103	140200	531490880	15830	15830	15830	15830	3
452	20240103	140100	531443390	15830	15830	15830	15830	1
453	20240103	140000	531427560	15830	15830	15830	15830	15
454	20240103	135900	531190110	15830	15830	15830	15830	3
455	20240103	135800	531142620	15830	15830	15830	15830	3
456	20240103	135700	531095130	15830	15830	15830	15830	3
457	20240103	135600	531047640	15830	15830	15830	15830	3
458	20240103	135500	531000150	15840	15830	15840	15830	7
459	20240103	135400	530889310	15840	15840	15840	15840	30
460	20240103	135300	530414110	15840	15830	15840	15830	27
461	20240103	135200	529986450	15830	15830	15830	15830	2
462	20240103	135100	529954790	15830	15830	15830	15830	1
463	20240103	135000	529938960	15830	15830	15830	15830	3
464	20240103	134900	529891470	15840	15830	15840	15830	4
465	20240103	134800	529828140	15830	15830	15830	15830	1
466	20240103	134700	529812310	15830	15830	15830	15830	12
467	20240103	134600	529622350	15830	15830	15830	15830	17
468	20240103	134500	529353240	15830	15830	15830	15830	1
469	20240103	134400	529337410	15830	15830	15830	15830	3
470	20240103	134300	529289920	15830	15830	15830	15830	11
471	20240103	134200	529115790	15830	15840	15840	15830	21
472	20240103	134100	528783160	15830	15830	15830	15830	4
473	20240103	134000	528719840	15830	15830	15830	15830	4
474	20240103	133900	528656520	15820	15820	15820	15820	14
475	20240103	133800	528435040	15820	15820	15820	15810	38
476	20240103	133700	527833910	15810	15810	15810	15810	3
477	20240103	133600	527786480	15810	15840	15840	15810	168
478	20240103	133500	525127610	15840	15840	15840	15840	10
479	20240103	133400	524969210	15850	15850	15850	15850	136
480	20240103	133300	522813610	15850	15850	15850	15850	1
481	20240103	133200	522797760	15850	15860	15860	15850	88
482	20240103	133100	521402930	15870	15870	15880	15860	15
483	20240103	133000	521164870	15860	15850	15860	15850	14
484	20240103	132900	520942850	15870	15860	15870	15860	47
485	20240103	132800	520197030	15860	15860	15860	15860	7
486	20240103	132700	520086010	15860	15870	15870	15860	4
487	20240103	132600	520022540	15870	15870	15870	15870	6
488	20240103	132500	519927320	15870	15880	15880	15870	6
489	20240103	132400	519832070	15880	15880	15890	15880	17
490	20240103	132300	519562050	15880	15880	15880	15880	2
491	20240103	132200	519530290	15880	15880	15880	15880	17
492	20240103	132100	519260330	15890	15880	15890	15880	11
493	20240103	132000	519085550	15880	15900	15900	15880	168
494	20240103	131900	516414850	15900	15900	15900	15900	2
495	20240103	131800	516383050	15900	15900	15900	15900	7
496	20240103	131700	516271750	15900	15900	15900	15900	1
497	20240103	131600	516255850	15900	15900	15900	15900	1
498	20240103	131500	516239950	15900	15900	15900	15900	1
499	20240103	131400	516224050	15900	15900	15900	15900	0
500	20240103	131300	516224050	15900	15910	15910	15900	34
501	20240103	131200	515683120	15910	15910	15910	15910	1
502	20240103	131100	515667210	15920	15920	15920	15920	9
503	20240103	131000	515523930	15910	15910	15910	15910	1
504	20240103	130900	515508020	15910	15910	15910	15910	1
505	20240103	130800	515492110	15910	15910	15910	15910	5
506	20240103	130700	515412560	15910	15910	15910	15910	1
507	20240103	130600	515396650	15910	15910	15910	15910	1
508	20240103	130500	515380740	15920	15910	15920	15910	26
509	20240103	130400	514966830	15920	15920	15920	15920	51
510	20240103	130300	514154910	15910	15910	15910	15910	1
511	20240103	130200	514139000	15910	15910	15910	15910	1
512	20240103	130100	514123090	15910	15910	15910	15910	0
513	20240103	130000	514123090	15910	15920	15920	15910	51
514	20240103	125900	513311180	15910	15910	15910	15910	7
515	20240103	125800	513199810	15910	15910	15910	15910	46
516	20240103	125700	512467950	15910	15910	15910	15910	1
517	20240103	125600	512452040	15910	15910	15910	15910	3
518	20240103	125500	512404310	15910	15910	15910	15910	74
519	20240103	125400	511226970	15910	15900	15910	15900	31
520	20240103	125300	510733770	15900	15900	15900	15900	1
521	20240103	125200	510717870	15910	15910	15910	15910	14
522	20240103	125100	510495130	15910	15900	15910	15900	241
523	20240103	125000	506661830	15910	15910	15910	15900	7
524	20240103	124900	506550470	15910	15910	15910	15910	2
525	20240103	124800	506518650	15900	15900	15900	15900	2
526	20240103	124700	506486850	15900	15900	15900	15900	2
527	20240103	124600	506455050	15900	15900	15900	15900	100
528	20240103	124500	504865050	15900	15900	15900	15900	2
529	20240103	124400	504833250	15900	15900	15900	15900	2
530	20240103	124300	504801450	15900	15900	15900	15900	0
531	20240103	124200	504801450	15900	15900	15900	15900	3
532	20240103	124100	504753750	15900	15900	15900	15900	1
533	20240103	124000	504737850	15910	15910	15910	15910	46
534	20240103	123900	504005990	15910	15910	15910	15910	1
535	20240103	123800	503990080	15910	15910	15910	15910	2
536	20240103	123700	503958260	15910	15910	15910	15910	1
537	20240103	123600	503942350	15910	15910	15910	15910	2
538	20240103	123500	503910530	15910	15910	15910	15910	2
539	20240103	123400	503878710	15910	15910	15910	15910	1
540	20240103	123300	503862800	15910	15910	15910	15910	0
541	20240103	123200	503862800	15910	15910	15910	15910	1
542	20240103	123100	503846890	15910	15910	15910	15910	125
543	20240103	123000	501858140	15910	15910	15910	15910	1
544	20240103	122900	501842230	15900	15900	15900	15900	1
545	20240103	122800	501826330	15900	15900	15900	15900	1
546	20240103	122700	501810430	15910	15920	15920	15910	131
547	20240103	122600	499724930	15920	15920	15920	15920	1
548	20240103	122500	499709010	15920	15920	15920	15920	41
549	20240103	122400	499056290	15920	15920	15920	15920	15
550	20240103	122300	498817490	15920	15920	15920	15920	1
551	20240103	122200	498801570	15920	15920	15920	15920	8
552	20240103	122100	498674210	15920	15920	15920	15920	0
553	20240103	122000	498674210	15920	15920	15920	15920	7
554	20240103	121900	498562770	15920	15920	15920	15920	1
555	20240103	121800	498546850	15920	15920	15920	15920	2
556	20240103	121700	498515010	15920	15920	15920	15920	0
557	20240103	121600	498515010	15920	15920	15920	15920	1
558	20240103	121500	498499090	15920	15920	15920	15920	1
559	20240103	121400	498483170	15920	15920	15920	15920	8
560	20240103	121300	498355810	15920	15920	15920	15920	1
561	20240103	121200	498339890	15930	15930	15930	15930	9
562	20240103	121100	498196520	15930	15930	15930	15930	241
563	20240103	121000	494357390	15920	15920	15920	15920	2
564	20240103	120900	494325550	15920	15920	15920	15920	1
565	20240103	120800	494309630	15920	15920	15920	15920	1
566	20240103	120700	494293710	15920	15920	15920	15920	0
567	20240103	120600	494293710	15920	15920	15920	15920	1
568	20240103	120500	494277790	15920	15920	15920	15920	2
569	20240103	120400	494245950	15930	15920	15930	15920	21
570	20240103	120300	493911430	15930	15930	15930	15930	6
571	20240103	120200	493815850	15920	15920	15920	15920	42
572	20240103	120100	493147210	15920	15920	15920	15920	2
573	20240103	120000	493115370	15920	15920	15920	15920	0
574	20240103	115900	493115370	15920	15920	15920	15920	1
575	20240103	115800	493099450	15920	15920	15920	15920	1
576	20240103	115700	493083530	15920	15920	15920	15920	1
577	20240103	115600	493067610	15920	15920	15920	15920	2
578	20240103	115500	493035770	15920	15920	15920	15920	1
579	20240103	115400	493019850	15920	15920	15920	15920	1
580	20240103	115300	493003930	15920	15920	15920	15920	2
581	20240103	115200	492972090	15920	15920	15920	15920	5
582	20240103	115100	492892490	15920	15920	15920	15920	1
583	20240103	115000	492876570	15920	15920	15920	15920	1
584	20240103	114900	492860650	15930	15920	15930	15920	21
585	20240103	114800	492526130	15920	15920	15920	15920	0
586	20240103	114700	492526130	15920	15930	15930	15920	61
587	20240103	114600	491554410	15930	15920	15930	15920	2
588	20240103	114500	491522560	15920	15920	15920	15920	18
589	20240103	114400	491236000	15920	15920	15920	15920	1
590	20240103	114300	491220080	15920	15920	15920	15920	1
591	20240103	114200	491204160	15920	15920	15920	15920	54
592	20240103	114100	490344480	15920	15920	15920	15920	1
593	20240103	114000	490328560	15930	15930	15930	15930	17
594	20240103	113900	490057750	15930	15930	15930	15930	41
595	20240103	113800	489404620	15920	15920	15920	15920	2
596	20240103	113700	489372780	15920	15920	15920	15920	1
597	20240103	113600	489356860	15920	15920	15920	15920	2
598	20240103	113500	489325020	15920	15930	15930	15920	11
599	20240103	113400	489149800	15930	15930	15930	15930	1
600	20240103	113300	489133870	15940	15940	15940	15940	3
601	20240103	113200	489086050	15950	15950	15950	15940	1022
602	20240103	113100	472785300	15950	15950	15950	15950	1
603	20240103	113000	472769350	15950	15950	15950	15950	2
604	20240103	112900	472737450	15950	15950	15950	15950	1
605	20240103	112800	472721500	15940	15940	15940	15930	42
606	20240103	112700	472052030	15930	15930	15930	15930	2
607	20240103	112600	472020170	15930	15930	15930	15930	1
608	20240103	112500	472004240	15930	15930	15930	15930	100
609	20240103	112400	470411240	15920	15920	15920	15920	2
610	20240103	112300	470379400	15920	15920	15920	15920	1
611	20240103	112200	470363480	15920	15920	15920	15920	1
612	20240103	112100	470347560	15920	15920	15920	15920	29
613	20240103	112000	469885880	15920	15920	15920	15920	2
614	20240103	111900	469854040	15920	15920	15920	15920	1
615	20240103	111800	469838120	15920	15920	15920	15920	2
616	20240103	111700	469806280	15920	15920	15920	15920	1
617	20240103	111600	469790360	15920	15920	15920	15920	1
618	20240103	111500	469774440	15920	15920	15920	15920	2
619	20240103	111400	469742600	15920	15910	15920	15900	86
620	20240103	111300	468374230	15900	15900	15900	15900	2
621	20240103	111200	468342430	15900	15900	15900	15900	2
622	20240103	111100	468310630	15910	15910	15910	15910	13
623	20240103	111000	468103800	15910	15950	15950	15900	242
624	20240103	110900	464244790	15950	15950	15950	15950	1
625	20240103	110800	464228840	15950	15950	15950	15950	72
626	20240103	110700	463080440	15950	15950	15950	15950	1
627	20240103	110600	463064490	15950	15960	15970	15950	904
628	20240103	110500	448640330	15960	15970	15970	15960	180
629	20240103	110400	445766030	15970	15970	15970	15970	2
630	20240103	110300	445734090	15970	15970	15970	15970	55
631	20240103	110200	444855740	15970	15970	15970	15970	2
632	20240103	110100	444823800	15970	15970	15970	15970	0
633	20240103	110000	444823800	15970	15970	15970	15970	6
634	20240103	105900	444727980	15970	15970	15970	15970	1
635	20240103	105800	444712010	15970	15970	15970	15970	0
636	20240103	105700	444712010	15970	15970	15970	15970	5
637	20240103	105600	444632160	15970	15970	15970	15970	1
638	20240103	105500	444616190	15970	15970	15970	15970	4
639	20240103	105400	444552310	15970	15970	15970	15970	1
640	20240103	105300	444536340	15970	15970	15970	15970	10
641	20240103	105200	444376640	15970	15990	15990	15970	707
642	20240103	105100	433078540	15990	15990	15990	15990	4
643	20240103	105000	433014580	15990	15980	15990	15980	12
644	20240103	104900	432822710	15980	15980	15980	15980	49
645	20240103	104800	432039690	15970	15980	15980	15970	7
646	20240103	104700	431927870	15970	15970	15970	15970	2
647	20240103	104600	431895930	15970	15970	15970	15970	10
648	20240103	104500	431736230	15970	15970	15970	15970	6
649	20240103	104400	431640410	15970	15980	15980	15970	190
650	20240103	104300	428604410	15990	15990	15990	15980	36
651	20240103	104200	428028780	15990	15990	15990	15990	1
652	20240103	104100	428012790	16000	16000	16000	16000	1
653	20240103	104000	427996790	16010	16000	16010	16000	11
654	20240103	103900	427820760	16010	16000	16010	16000	7
655	20240103	103800	427708700	16000	16000	16000	16000	0
656	20240103	103700	427708700	16000	15990	16000	15990	12
657	20240103	103600	427516710	16050	16020	16050	16020	14
658	20240103	103500	427292150	16020	16020	16020	16020	24
659	20240103	103400	426907670	15970	16030	16030	15970	52
660	20240103	103300	426075220	15980	15980	15990	15980	214
661	20240103	103200	422655380	16030	16030	16030	16030	4
662	20240103	103100	422591260	15980	15970	15980	15970	37
663	20240103	103000	422000250	15970	16020	16030	15970	91
664	20240103	102900	420541710	16010	15980	16010	15980	20
665	20240103	102800	420221840	15970	15970	16000	15970	597
666	20240103	102700	410670260	15960	15950	15960	15950	43
667	20240103	102600	409984000	15960	15960	15960	15960	58
668	20240103	102500	409058320	15960	15960	15960	15960	21
669	20240103	102400	408723160	15950	15940	15950	15940	333
670	20240103	102300	403412270	15940	15910	15940	15900	2050
671	20240103	102200	370737800	15920	15920	15920	15920	1
672	20240103	102100	370721880	15910	15930	15930	15910	53
673	20240103	102000	369877990	15940	15940	15950	15940	37
674	20240103	101900	369288180	15950	15950	15960	15950	294
675	20240103	101800	364598480	15950	15950	15960	15950	142
676	20240103	101700	362332840	15950	15950	15950	15950	4
677	20240103	101600	362269040	15950	15960	15960	15950	357
678	20240103	101500	356571400	15960	15970	15970	15960	58
679	20240103	101400	355645650	16030	15970	16030	15960	1983
680	20240103	101300	323977040	15960	15980	15980	15960	140
681	20240103	101200	321740340	15980	15980	15980	15980	1
682	20240103	101100	321724360	15990	15980	15990	15980	12
683	20240103	101000	321532490	16030	16030	16030	16030	1
684	20240103	100900	321516460	15980	15980	15990	15980	17
685	20240103	100800	321244680	16030	16030	16030	16030	4
686	20240103	100700	321180560	16050	16050	16050	16050	5
687	20240103	100600	321100310	16050	16060	16060	16050	950
688	20240103	100500	305852460	16050	16090	16090	16050	99
689	20240103	100400	304260940	16090	16130	16130	16090	334
690	20240103	100300	298883390	16130	16140	16140	16130	240
691	20240103	100200	295010090	16140	16150	16150	16140	169
692	20240103	100100	292281150	16150	16150	16150	16150	0
693	20240103	100000	292281150	16150	16150	16160	16150	18
694	20240103	095900	291990300	16160	16160	16160	16160	103
695	20240103	095800	290325820	16180	16160	16180	16160	65
696	20240103	095700	289274420	16150	16150	16150	16150	2
697	20240103	095600	289242120	16150	16150	16150	16150	8
698	20240103	095500	289112920	16190	16150	16190	16140	446
699	20240103	095400	281900430	16150	16160	16160	16140	137
700	20240103	095300	279687630	16140	16150	16150	16140	110
701	20240103	095200	277911140	16150	16140	16150	16140	10
702	20240103	095100	277749650	16140	16150	16150	16140	15
703	20240103	095000	277507410	16150	16140	16150	16140	4
704	20240103	094900	277442820	16170	16130	16170	16130	288
705	20240103	094800	272786550	16130	16130	16130	16130	11
706	20240103	094700	272609120	16130	16130	16150	16130	182
707	20240103	094600	269670390	16130	16100	16130	16100	7
708	20240103	094500	269557510	16110	16110	16110	16110	14
709	20240103	094400	269331970	16110	16100	16110	16100	6
710	20240103	094300	269235320	16150	16090	16150	16090	79
711	20240103	094200	267962790	16110	16110	16110	16090	675
712	20240103	094100	257088620	16110	16110	16110	16110	11
713	20240103	094000	256911410	16140	16090	16140	16090	1006
714	20240103	093900	240704800	16090	16100	16100	16090	19
715	20240103	093800	240398990	16090	16090	16090	16090	22
716	20240103	093700	240045010	16100	16010	16100	16010	154
717	20240103	093600	237567310	16010	16010	16010	16010	0
718	20240103	093500	237567310	16010	16060	16060	16000	28
719	20240103	093400	237118900	16110	16110	16110	16110	22
720	20240103	093300	236764480	16100	16040	16100	16040	485
721	20240103	093200	228965320	16050	16100	16100	16040	63
722	20240103	093100	227952930	16070	15940	16090	15940	4264
723	20240103	093000	159724890	15940	15880	15940	15880	5
724	20240103	092900	159645310	15870	15870	15950	15870	87
725	20240103	092800	158258140	15870	15950	15950	15860	958
726	20240103	092700	142980680	15950	15950	15950	15860	117
727	20240103	092600	141114710	15950	15860	15950	15860	965
728	20240103	092500	125725770	15860	15850	15860	15850	18
729	20240103	092400	125440450	15860	15900	15900	15850	531
730	20240103	092300	117014030	15890	15910	15910	15890	13
731	20240103	092200	116807320	15910	15910	15910	15910	6
732	20240103	092100	116711860	15910	15920	15920	15910	25
733	20240103	092000	116313880	15920	15940	15940	15920	47
734	20240103	091900	115564820	15950	15940	15950	15940	3
735	20240103	091800	115516990	15940	15950	15950	15940	33
736	20240103	091700	114990660	15940	15950	15950	15940	957
737	20240103	091600	99726600	15950	15920	15960	15920	200
738	20240103	091500	96537890	15920	15950	15960	15920	780
739	20240103	091400	84097040	15960	15980	16050	15960	171
740	20240103	091300	81362430	15950	15920	15950	15900	867
741	20240103	091200	67556570	15920	15920	15930	15920	52
742	20240103	091100	66728700	15920	15930	15930	15920	18
743	20240103	091000	66442040	15930	15920	15930	15920	55
744	20240103	090900	65566430	15920	15920	15920	15920	2
745	20240103	090800	65534590	15920	15780	15920	15780	325
746	20240103	090700	60362700	15780	15800	15800	15780	67
747	20240103	090600	59304120	15810	15810	15810	15800	15
748	20240103	090500	59066980	15810	15960	15960	15810	962
749	20240103	090400	43724230	15960	15960	15960	15960	3
750	20240103	090300	43676350	15960	16000	16000	15960	156
751	20240103	090200	41180460	16000	15990	16000	15990	114
752	20240103	090100	39357580	15990	15800	16000	15800	1920
753	20240103	090000	8709470	15800	15890	15890	15800	148