KissMeData/273640/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210100	378683180	15860	15860	15860	15860	200
3	20240105	210000	378683180	15860	15860	15860	15860	0
4	20240105	205900	378683180	15860	15860	15860	15860	0
5	20240105	205800	378683180	15860	15860	15860	15860	0
6	20240105	205700	378683180	15860	15860	15860	15860	0
7	20240105	205600	378683180	15860	15860	15860	15860	0
8	20240105	205500	378683180	15860	15860	15860	15860	0
9	20240105	205400	378683180	15860	15860	15860	15860	0
10	20240105	205300	378683180	15860	15860	15860	15860	0
11	20240105	205200	378683180	15860	15860	15860	15860	0
12	20240105	205100	378683180	15860	15860	15860	15860	0
13	20240105	205000	378683180	15860	15860	15860	15860	0
14	20240105	204900	378683180	15860	15860	15860	15860	0
15	20240105	204800	378683180	15860	15860	15860	15860	0
16	20240105	204700	378683180	15860	15860	15860	15860	0
17	20240105	204600	378683180	15860	15860	15860	15860	0
18	20240105	204500	378683180	15860	15860	15860	15860	0
19	20240105	204400	378683180	15860	15860	15860	15860	0
20	20240105	204300	378683180	15860	15860	15860	15860	0
21	20240105	204200	378683180	15860	15860	15860	15860	0
22	20240105	204100	378683180	15860	15860	15860	15860	0
23	20240105	204000	378683180	15860	15860	15860	15860	0
24	20240105	203900	378683180	15860	15860	15860	15860	0
25	20240105	203800	378683180	15860	15860	15860	15860	0
26	20240105	203700	378683180	15860	15860	15860	15860	0
27	20240105	203600	378683180	15860	15860	15860	15860	0
28	20240105	203500	378683180	15860	15860	15860	15860	0
29	20240105	203400	378683180	15860	15860	15860	15860	0
30	20240105	203300	378683180	15860	15860	15860	15860	0
31	20240105	203200	378683180	15860	15860	15860	15860	0
32	20240105	203100	378683180	15860	15860	15860	15860	200
33	20240105	203000	378683180	15860	15860	15860	15860	0
34	20240105	202900	378683180	15860	15860	15860	15860	0
35	20240105	202800	378683180	15860	15860	15860	15860	0
36	20240105	202700	378683180	15860	15860	15860	15860	0
37	20240105	202600	378683180	15860	15860	15860	15860	0
38	20240105	202500	378683180	15860	15860	15860	15860	0
39	20240105	202400	378683180	15860	15860	15860	15860	0
40	20240105	202300	378683180	15860	15860	15860	15860	0
41	20240105	202200	378683180	15860	15860	15860	15860	0
42	20240105	202100	378683180	15860	15860	15860	15860	0
43	20240105	202000	378683180	15860	15860	15860	15860	0
44	20240105	201900	378683180	15860	15860	15860	15860	0
45	20240105	201800	378683180	15860	15860	15860	15860	0
46	20240105	201700	378683180	15860	15860	15860	15860	0
47	20240105	201600	378683180	15860	15860	15860	15860	0
48	20240105	201500	378683180	15860	15860	15860	15860	0
49	20240105	201400	378683180	15860	15860	15860	15860	0
50	20240105	201300	378683180	15860	15860	15860	15860	0
51	20240105	201200	378683180	15860	15860	15860	15860	0
52	20240105	201100	378683180	15860	15860	15860	15860	0
53	20240105	201000	378683180	15860	15860	15860	15860	0
54	20240105	200900	378683180	15860	15860	15860	15860	0
55	20240105	200800	378683180	15860	15860	15860	15860	0
56	20240105	200700	378683180	15860	15860	15860	15860	0
57	20240105	200600	378683180	15860	15860	15860	15860	0
58	20240105	200500	378683180	15860	15860	15860	15860	0
59	20240105	200400	378683180	15860	15860	15860	15860	0
60	20240105	200300	378683180	15860	15860	15860	15860	0
61	20240105	200200	378683180	15860	15860	15860	15860	0
62	20240105	200100	378683180	15860	15860	15860	15860	200
63	20240105	200000	378683180	15860	15860	15860	15860	0
64	20240105	195900	378683180	15860	15860	15860	15860	0
65	20240105	195800	378683180	15860	15860	15860	15860	0
66	20240105	195700	378683180	15860	15860	15860	15860	0
67	20240105	195600	378683180	15860	15860	15860	15860	0
68	20240105	195500	378683180	15860	15860	15860	15860	0
69	20240105	195400	378683180	15860	15860	15860	15860	0
70	20240105	195300	378683180	15860	15860	15860	15860	0
71	20240105	195200	378683180	15860	15860	15860	15860	0
72	20240105	195100	378683180	15860	15860	15860	15860	0
73	20240105	195000	378683180	15860	15860	15860	15860	0
74	20240105	194900	378683180	15860	15860	15860	15860	0
75	20240105	194800	378683180	15860	15860	15860	15860	0
76	20240105	194700	378683180	15860	15860	15860	15860	0
77	20240105	194600	378683180	15860	15860	15860	15860	0
78	20240105	194500	378683180	15860	15860	15860	15860	0
79	20240105	194400	378683180	15860	15860	15860	15860	0
80	20240105	194300	378683180	15860	15860	15860	15860	0
81	20240105	194200	378683180	15860	15860	15860	15860	0
82	20240105	194100	378683180	15860	15860	15860	15860	0
83	20240105	194000	378683180	15860	15860	15860	15860	0
84	20240105	193900	378683180	15860	15860	15860	15860	0
85	20240105	193800	378683180	15860	15860	15860	15860	0
86	20240105	193700	378683180	15860	15860	15860	15860	0
87	20240105	193600	378683180	15860	15860	15860	15860	0
88	20240105	193500	378683180	15860	15860	15860	15860	0
89	20240105	193400	378683180	15860	15860	15860	15860	0
90	20240105	193300	378683180	15860	15860	15860	15860	0
91	20240105	193200	378683180	15860	15860	15860	15860	0
92	20240105	193100	378683180	15860	15860	15860	15860	200
93	20240105	193000	378683180	15860	15860	15860	15860	0
94	20240105	192900	378683180	15860	15860	15860	15860	0
95	20240105	192800	378683180	15860	15860	15860	15860	0
96	20240105	192700	378683180	15860	15860	15860	15860	0
97	20240105	192600	378683180	15860	15860	15860	15860	0
98	20240105	192500	378683180	15860	15860	15860	15860	0
99	20240105	192400	378683180	15860	15860	15860	15860	0
100	20240105	192300	378683180	15860	15860	15860	15860	0
101	20240105	192200	378683180	15860	15860	15860	15860	0
102	20240105	192100	378683180	15860	15860	15860	15860	0
103	20240105	192000	378683180	15860	15860	15860	15860	0
104	20240105	191900	378683180	15860	15860	15860	15860	0
105	20240105	191800	378683180	15860	15860	15860	15860	0
106	20240105	191700	378683180	15860	15860	15860	15860	0
107	20240105	191600	378683180	15860	15860	15860	15860	0
108	20240105	191500	378683180	15860	15860	15860	15860	0
109	20240105	191400	378683180	15860	15860	15860	15860	0
110	20240105	191300	378683180	15860	15860	15860	15860	0
111	20240105	191200	378683180	15860	15860	15860	15860	0
112	20240105	191100	378683180	15860	15860	15860	15860	0
113	20240105	191000	378683180	15860	15860	15860	15860	0
114	20240105	190900	378683180	15860	15860	15860	15860	0
115	20240105	190800	378683180	15860	15860	15860	15860	0
116	20240105	190700	378683180	15860	15860	15860	15860	0
117	20240105	190600	378683180	15860	15860	15860	15860	0
118	20240105	190500	378683180	15860	15860	15860	15860	0
119	20240105	190400	378683180	15860	15860	15860	15860	0
120	20240105	190300	378683180	15860	15860	15860	15860	0
121	20240105	190200	378683180	15860	15860	15860	15860	0
122	20240105	190100	378683180	15860	15860	15860	15860	200
123	20240105	190000	378683180	15860	15860	15860	15860	0
124	20240105	185900	378683180	15860	15860	15860	15860	0
125	20240105	185800	378683180	15860	15860	15860	15860	0
126	20240105	185700	378683180	15860	15860	15860	15860	0
127	20240105	185600	378683180	15860	15860	15860	15860	0
128	20240105	185500	378683180	15860	15860	15860	15860	0
129	20240105	185400	378683180	15860	15860	15860	15860	0
130	20240105	185300	378683180	15860	15860	15860	15860	0
131	20240105	185200	378683180	15860	15860	15860	15860	0
132	20240105	185100	378683180	15860	15860	15860	15860	0
133	20240105	185000	378683180	15860	15860	15860	15860	0
134	20240105	184900	378683180	15860	15860	15860	15860	0
135	20240105	184800	378683180	15860	15860	15860	15860	0
136	20240105	184700	378683180	15860	15860	15860	15860	0
137	20240105	184600	378683180	15860	15860	15860	15860	0
138	20240105	184500	378683180	15860	15860	15860	15860	0
139	20240105	184400	378683180	15860	15860	15860	15860	0
140	20240105	184300	378683180	15860	15860	15860	15860	0
141	20240105	184200	378683180	15860	15860	15860	15860	0
142	20240105	184100	378683180	15860	15860	15860	15860	0
143	20240105	184000	378683180	15860	15860	15860	15860	0
144	20240105	183900	378683180	15860	15860	15860	15860	0
145	20240105	183800	378683180	15860	15860	15860	15860	0
146	20240105	183700	378683180	15860	15860	15860	15860	0
147	20240105	183600	378683180	15860	15860	15860	15860	0
148	20240105	183500	378683180	15860	15860	15860	15860	0
149	20240105	183400	378683180	15860	15860	15860	15860	0
150	20240105	183300	378683180	15860	15860	15860	15860	0
151	20240105	183200	378683180	15860	15860	15860	15860	0
152	20240105	183100	378683180	15860	15860	15860	15860	200
153	20240105	183000	378683180	15860	15860	15860	15860	0
154	20240105	182900	378683180	15860	15860	15860	15860	0
155	20240105	182800	378683180	15860	15860	15860	15860	0
156	20240105	182700	378683180	15860	15860	15860	15860	0
157	20240105	182600	378683180	15860	15860	15860	15860	0
158	20240105	182500	378683180	15860	15860	15860	15860	0
159	20240105	182400	378683180	15860	15860	15860	15860	0
160	20240105	182300	378683180	15860	15860	15860	15860	0
161	20240105	182200	378683180	15860	15860	15860	15860	0
162	20240105	182100	378683180	15860	15860	15860	15860	0
163	20240105	182000	378683180	15860	15860	15860	15860	0
164	20240105	181900	378683180	15860	15860	15860	15860	0
165	20240105	181800	378683180	15860	15860	15860	15860	0
166	20240105	181700	378683180	15860	15860	15860	15860	0
167	20240105	181600	378683180	15860	15860	15860	15860	0
168	20240105	181500	378683180	15860	15860	15860	15860	0
169	20240105	181400	378683180	15860	15860	15860	15860	0
170	20240105	181300	378683180	15860	15860	15860	15860	0
171	20240105	181200	378683180	15860	15860	15860	15860	0
172	20240105	181100	378683180	15860	15860	15860	15860	0
173	20240105	181000	378683180	15860	15860	15860	15860	0
174	20240105	180900	378683180	15860	15860	15860	15860	0
175	20240105	180800	378683180	15860	15860	15860	15860	0
176	20240105	180700	378683180	15860	15860	15860	15860	0
177	20240105	180600	378683180	15860	15860	15860	15860	0
178	20240105	180500	378683180	15860	15860	15860	15860	0
179	20240105	180400	378683180	15860	15860	15860	15860	0
180	20240105	180300	378683180	15860	15860	15860	15860	0
181	20240105	180200	378683180	15860	15860	15860	15860	0
182	20240105	180100	378683180	15860	15860	15860	15860	200
183	20240105	180000	378683180	15860	15860	15860	15860	0
184	20240105	175900	378683180	15860	15860	15860	15860	0
185	20240105	175800	378683180	15860	15860	15860	15860	0
186	20240105	175700	378683180	15860	15860	15860	15860	0
187	20240105	175600	378683180	15860	15860	15860	15860	0
188	20240105	175500	378683180	15860	15860	15860	15860	0
189	20240105	175400	378683180	15860	15860	15860	15860	0
190	20240105	175300	378683180	15860	15860	15860	15860	0
191	20240105	175200	378683180	15860	15860	15860	15860	0
192	20240105	175100	378683180	15860	15860	15860	15860	0
193	20240105	175000	378683180	15860	15860	15860	15860	0
194	20240105	174900	378683180	15860	15860	15860	15860	0
195	20240105	174800	378683180	15860	15860	15860	15860	0
196	20240105	174700	378683180	15860	15860	15860	15860	0
197	20240105	174600	378683180	15860	15860	15860	15860	0
198	20240105	174500	378683180	15860	15860	15860	15860	0
199	20240105	174400	378683180	15860	15860	15860	15860	0
200	20240105	174300	378683180	15860	15860	15860	15860	0
201	20240105	174200	378683180	15860	15860	15860	15860	0
202	20240105	174100	378683180	15860	15860	15860	15860	0
203	20240105	174000	378683180	15860	15860	15860	15860	0
204	20240105	173900	378683180	15860	15860	15860	15860	0
205	20240105	173800	378683180	15860	15860	15860	15860	0
206	20240105	173700	378683180	15860	15860	15860	15860	0
207	20240105	173600	378683180	15860	15860	15860	15860	0
208	20240105	173500	378683180	15860	15860	15860	15860	0
209	20240105	173400	378683180	15860	15860	15860	15860	0
210	20240105	173300	378683180	15860	15860	15860	15860	0
211	20240105	173200	378683180	15860	15860	15860	15860	0
212	20240105	173100	378683180	15860	15860	15860	15860	200
213	20240105	173000	378683180	15860	15860	15860	15860	0
214	20240105	172900	378683180	15860	15860	15860	15860	0
215	20240105	172800	378683180	15860	15860	15860	15860	0
216	20240105	172700	378683180	15860	15860	15860	15860	0
217	20240105	172600	378683180	15860	15860	15860	15860	0
218	20240105	172500	378683180	15860	15860	15860	15860	0
219	20240105	172400	378683180	15860	15860	15860	15860	0
220	20240105	172300	378683180	15860	15860	15860	15860	0
221	20240105	172200	378683180	15860	15860	15860	15860	0
222	20240105	172100	378683180	15860	15860	15860	15860	0
223	20240105	172000	378683180	15860	15860	15860	15860	0
224	20240105	171900	378683180	15860	15860	15860	15860	0
225	20240105	171800	378683180	15860	15860	15860	15860	0
226	20240105	171700	378683180	15860	15860	15860	15860	0
227	20240105	171600	378683180	15860	15860	15860	15860	0
228	20240105	171500	378683180	15860	15860	15860	15860	0
229	20240105	171400	378683180	15860	15860	15860	15860	0
230	20240105	171300	378683180	15860	15860	15860	15860	0
231	20240105	171200	378683180	15860	15860	15860	15860	0
232	20240105	171100	378683180	15860	15860	15860	15860	0
233	20240105	171000	378683180	15860	15860	15860	15860	0
234	20240105	170900	378683180	15860	15860	15860	15860	0
235	20240105	170800	378683180	15860	15860	15860	15860	0
236	20240105	170700	378683180	15860	15860	15860	15860	0
237	20240105	170600	378683180	15860	15860	15860	15860	0
238	20240105	170500	378683180	15860	15860	15860	15860	0
239	20240105	170400	378683180	15860	15860	15860	15860	0
240	20240105	170300	378683180	15860	15860	15860	15860	0
241	20240105	170200	378683180	15860	15860	15860	15860	0
242	20240105	170100	378683180	15860	15860	15860	15860	200
243	20240105	170000	378683180	15860	15860	15860	15860	0
244	20240105	165900	378683180	15860	15860	15860	15860	0
245	20240105	165800	378683180	15860	15860	15860	15860	0
246	20240105	165700	378683180	15860	15860	15860	15860	0
247	20240105	165600	378683180	15860	15860	15860	15860	0
248	20240105	165500	378683180	15860	15860	15860	15860	0
249	20240105	165400	378683180	15860	15860	15860	15860	0
250	20240105	165300	378683180	15860	15860	15860	15860	0
251	20240105	165200	378683180	15860	15860	15860	15860	0
252	20240105	165100	378683180	15860	15860	15860	15860	0
253	20240105	165000	378683180	15860	15860	15860	15860	0
254	20240105	164900	378683180	15860	15860	15860	15860	0
255	20240105	164800	378683180	15860	15860	15860	15860	0
256	20240105	164700	378683180	15860	15860	15860	15860	0
257	20240105	164600	378683180	15860	15860	15860	15860	0
258	20240105	164500	378683180	15860	15860	15860	15860	0
259	20240105	164400	378683180	15860	15860	15860	15860	0
260	20240105	164300	378683180	15860	15860	15860	15860	0
261	20240105	164200	378683180	15860	15860	15860	15860	0
262	20240105	164100	378683180	15860	15860	15860	15860	0
263	20240105	164000	378683180	15860	15860	15860	15860	0
264	20240105	163900	378683180	15860	15860	15860	15860	0
265	20240105	163800	378683180	15860	15860	15860	15860	0
266	20240105	163700	378683180	15860	15860	15860	15860	0
267	20240105	163600	378683180	15860	15860	15860	15860	0
268	20240105	163500	378683180	15860	15860	15860	15860	0
269	20240105	163400	378683180	15860	15860	15860	15860	0
270	20240105	163300	378683180	15860	15860	15860	15860	0
271	20240105	163200	378683180	15860	15860	15860	15860	0
272	20240105	163100	378683180	15860	15860	15860	15860	200
273	20240105	163000	378683180	15860	15860	15860	15860	0
274	20240105	162900	378683180	15860	15860	15860	15860	0
275	20240105	162800	378683180	15860	15860	15860	15860	0
276	20240105	162700	378683180	15860	15860	15860	15860	0
277	20240105	162600	378683180	15860	15860	15860	15860	0
278	20240105	162500	378683180	15860	15860	15860	15860	0
279	20240105	162400	378683180	15860	15860	15860	15860	0
280	20240105	162300	378683180	15860	15860	15860	15860	0
281	20240105	162200	378683180	15860	15860	15860	15860	0
282	20240105	162100	378683180	15860	15860	15860	15860	0
283	20240105	162000	378683180	15860	15860	15860	15860	0
284	20240105	161900	378683180	15860	15860	15860	15860	0
285	20240105	161800	378683180	15860	15860	15860	15860	0
286	20240105	161700	378683180	15860	15860	15860	15860	0
287	20240105	161600	378683180	15860	15860	15860	15860	0
288	20240105	161500	378683180	15860	15860	15860	15860	0
289	20240105	161400	378683180	15860	15860	15860	15860	0
290	20240105	161300	378683180	15860	15860	15860	15860	0
291	20240105	161200	378683180	15860	15860	15860	15860	0
292	20240105	161100	378683180	15860	15860	15860	15860	0
293	20240105	161000	378683180	15860	15860	15860	15860	0
294	20240105	160900	378683180	15860	15860	15860	15860	0
295	20240105	160800	378683180	15860	15860	15860	15860	0
296	20240105	160700	378683180	15860	15860	15860	15860	0
297	20240105	160600	378683180	15860	15860	15860	15860	0
298	20240105	160500	378683180	15860	15860	15860	15860	0
299	20240105	160400	378683180	15860	15860	15860	15860	0
300	20240105	160300	378683180	15860	15860	15860	15860	0
301	20240105	160200	378683180	15860	15860	15860	15860	0
302	20240105	160100	378683180	15860	15860	15860	15860	200
303	20240105	160000	378683180	15860	15860	15860	15860	0
304	20240105	155900	378683180	15860	15860	15860	15860	0
305	20240105	155800	378683180	15860	15860	15860	15860	0
306	20240105	155700	378683180	15860	15860	15860	15860	0
307	20240105	155600	378683180	15860	15860	15860	15860	0
308	20240105	155500	378683180	15860	15860	15860	15860	0
309	20240105	155400	378683180	15860	15860	15860	15860	0
310	20240105	155300	378683180	15860	15860	15860	15860	0
311	20240105	155200	378683180	15860	15860	15860	15860	0
312	20240105	155100	378683180	15860	15860	15860	15860	0
313	20240105	155000	378683180	15860	15860	15860	15860	0
314	20240105	154900	378683180	15860	15860	15860	15860	0
315	20240105	154800	378683180	15860	15860	15860	15860	0
316	20240105	154700	378683180	15860	15860	15860	15860	0
317	20240105	154600	378683180	15860	15860	15860	15860	0
318	20240105	154500	378683180	15860	15860	15860	15860	0
319	20240105	154400	378683180	15860	15860	15860	15860	0
320	20240105	154300	378683180	15860	15860	15860	15860	0
321	20240105	154200	378683180	15860	15860	15860	15860	0
322	20240105	154100	378683180	15860	15860	15860	15860	0
323	20240105	154000	378683180	15860	15860	15860	15860	0
324	20240105	153900	378683180	15860	15860	15860	15860	0
325	20240105	153800	378683180	15860	15860	15860	15860	0
326	20240105	153700	378683180	15860	15860	15860	15860	0
327	20240105	153600	378683180	15860	15860	15860	15860	0
328	20240105	153500	378683180	15860	15860	15860	15860	0
329	20240105	153400	378683180	15860	15860	15860	15860	0
330	20240105	153300	378683180	15860	15860	15860	15860	0
331	20240105	153200	378683180	15860	15860	15860	15860	0
332	20240105	153100	378683180	15860	15860	15860	15860	200
333	20240105	153000	378683180	15860	15860	15860	15860	200
334	20240105	152900	375511180	15840	15840	15840	15840	0
335	20240105	152800	375511180	15840	15840	15840	15840	0
336	20240105	152700	375511180	15840	15840	15840	15840	0
337	20240105	152600	375511180	15840	15840	15840	15840	0
338	20240105	152500	375511180	15840	15840	15840	15840	0
339	20240105	152400	375511180	15840	15840	15840	15840	0
340	20240105	152300	375511180	15840	15840	15840	15840	0
341	20240105	152200	375511180	15840	15840	15840	15840	0
342	20240105	152100	375511180	15840	15840	15840	15840	0
343	20240105	152000	375511180	15840	15840	15840	15840	0
344	20240105	151900	375511180	15840	15840	15840	15840	10
345	20240105	151800	375352780	15860	15860	15860	15860	0
346	20240105	151700	375352780	15860	15860	15860	15860	0
347	20240105	151600	375352780	15860	15860	15860	15860	0
348	20240105	151500	375352780	15860	15860	15860	15860	1
349	20240105	151400	375336920	15840	15850	15850	15840	62
350	20240105	151300	374354230	15860	15860	15860	15860	27
351	20240105	151200	373926010	15860	15860	15860	15860	0
352	20240105	151100	373926010	15860	15860	15860	15860	6
353	20240105	151000	373830850	15860	15850	15860	15850	8
354	20240105	150900	373703980	15860	15880	15880	15860	381
355	20240105	150800	367657260	15890	15890	15890	15890	102
356	20240105	150700	366036480	15890	15890	15890	15890	3
357	20240105	150600	365988810	15890	15890	15890	15890	5
358	20240105	150500	365909360	15890	15890	15890	15890	10
359	20240105	150400	365750460	15890	15890	15890	15890	0
360	20240105	150300	365750460	15890	15890	15890	15890	0
361	20240105	150200	365750460	15890	15890	15890	15890	10
362	20240105	150100	365591560	15900	15900	15900	15900	0
363	20240105	150000	365591560	15900	15900	15900	15900	2
364	20240105	145900	365559760	15900	15890	15900	15890	57
365	20240105	145800	364654020	15880	15880	15880	15880	25
366	20240105	145700	364257020	15880	15880	15880	15880	16
367	20240105	145600	364002940	15870	15870	15870	15870	0
368	20240105	145500	364002940	15870	15870	15870	15870	13
369	20240105	145400	363796630	15860	15860	15860	15860	8
370	20240105	145300	363669750	15860	15860	15860	15860	0
371	20240105	145200	363669750	15860	15860	15860	15860	0
372	20240105	145100	363669750	15860	15860	15860	15860	0
373	20240105	145000	363669750	15860	15860	15860	15860	0
374	20240105	144900	363669750	15860	15870	15870	15860	151
375	20240105	144800	361273390	15860	15860	15860	15860	0
376	20240105	144700	361273390	15860	15860	15860	15860	0
377	20240105	144600	361273390	15860	15860	15860	15860	9
378	20240105	144500	361130650	15850	15850	15850	15850	0
379	20240105	144400	361130650	15850	15850	15850	15850	0
380	20240105	144300	361130650	15850	15850	15850	15850	0
381	20240105	144200	361130650	15850	15850	15850	15850	0
382	20240105	144100	361130650	15850	15850	15850	15850	0
383	20240105	144000	361130650	15850	15850	15850	15850	1
384	20240105	143900	361114800	15850	15860	15860	15850	250
385	20240105	143800	357150710	15850	15850	15850	15850	1
386	20240105	143700	357134860	15850	15870	15870	15850	689
387	20240105	143600	346210360	15880	15890	15890	15880	121
388	20240105	143500	344287700	15910	15910	15910	15910	0
389	20240105	143400	344287700	15910	15910	15910	15910	15
390	20240105	143300	344049050	15870	15870	15870	15870	0
391	20240105	143200	344049050	15870	15870	15870	15870	1
392	20240105	143100	344033180	15860	15860	15860	15860	0
393	20240105	143000	344033180	15860	15860	15860	15860	10
394	20240105	142900	343874580	15870	15870	15870	15870	0
395	20240105	142800	343874580	15870	15870	15870	15870	158
396	20240105	142700	341367120	15870	15880	15880	15870	790
397	20240105	142600	328824930	15890	15890	15890	15890	0
398	20240105	142500	328824930	15890	15890	15890	15890	0
399	20240105	142400	328824930	15890	15890	15890	15890	0
400	20240105	142300	328824930	15890	15900	15900	15890	123
401	20240105	142200	326870440	15890	15890	15890	15890	0
402	20240105	142100	326870440	15890	15890	15890	15890	0
403	20240105	142000	326870440	15890	15890	15890	15890	0
404	20240105	141900	326870440	15890	15890	15890	15890	0
405	20240105	141800	326870440	15890	15890	15890	15890	98
406	20240105	141700	325313220	15890	15890	15890	15890	154
407	20240105	141600	322866160	15890	15890	15890	15890	0
408	20240105	141500	322866160	15890	15890	15890	15890	100
409	20240105	141400	321277160	15880	15880	15880	15880	0
410	20240105	141300	321277160	15880	15880	15880	15880	0
411	20240105	141200	321277160	15880	15890	15890	15880	235
412	20240105	141100	317543880	15880	15880	15880	15880	0
413	20240105	141000	317543880	15880	15880	15880	15880	6
414	20240105	140900	317448600	15890	15910	15910	15890	216
415	20240105	140800	314015170	15920	15930	15930	15920	285
416	20240105	140700	309477790	15940	15940	15940	15940	0
417	20240105	140600	309477790	15940	15930	15940	15930	498
418	20240105	140500	301543030	15940	15940	15940	15940	188
419	20240105	140400	298546310	15950	15950	15950	15940	302
420	20240105	140300	293731840	15950	15950	15950	15950	10
421	20240105	140200	293572340	15960	15960	15960	15960	0
422	20240105	140100	293572340	15960	15960	15960	15960	150
423	20240105	140000	291178340	15960	15960	15960	15960	0
424	20240105	135900	291178340	15960	15960	15960	15960	0
425	20240105	135800	291178340	15960	15960	15960	15960	1
426	20240105	135700	291162380	15960	15960	15960	15960	0
427	20240105	135600	291162380	15960	15960	15960	15960	0
428	20240105	135500	291162380	15960	15950	15960	15950	134
429	20240105	135400	289023750	15960	15960	15960	15960	0
430	20240105	135300	289023750	15960	15960	15960	15960	0
431	20240105	135200	289023750	15960	15960	15960	15960	0
432	20240105	135100	289023750	15960	15960	15960	15960	0
433	20240105	135000	289023750	15960	15960	15960	15960	118
434	20240105	134900	287140470	15950	15950	15950	15950	0
435	20240105	134800	287140470	15950	15950	15950	15950	0
436	20240105	134700	287140470	15950	15950	15950	15950	0
437	20240105	134600	287140470	15950	15950	15950	15950	0
438	20240105	134500	287140470	15950	15950	15950	15950	0
439	20240105	134400	287140470	15950	15950	15950	15950	73
440	20240105	134300	285976120	15950	15950	15950	15950	0
441	20240105	134200	285976120	15950	15950	15950	15950	0
442	20240105	134100	285976120	15950	15950	15950	15950	1
443	20240105	134000	285960170	15940	15940	15940	15940	100
444	20240105	133900	284366170	15940	15930	15940	15930	99
445	20240105	133800	282788970	15920	15920	15920	15920	0
446	20240105	133700	282788970	15920	15920	15920	15920	100
447	20240105	133600	281196970	15920	15920	15920	15920	0
448	20240105	133500	281196970	15920	15920	15920	15920	0
449	20240105	133400	281196970	15920	15920	15920	15920	3
450	20240105	133300	281149210	15920	15920	15920	15920	93
451	20240105	133200	279668650	15920	15920	15920	15920	14
452	20240105	133100	279445770	15920	15920	15920	15920	0
453	20240105	133000	279445770	15920	15920	15920	15920	0
454	20240105	132900	279445770	15920	15920	15920	15920	0
455	20240105	132800	279445770	15920	15920	15920	15920	48
456	20240105	132700	278681610	15910	15910	15910	15910	0
457	20240105	132600	278681610	15910	15910	15910	15910	0
458	20240105	132500	278681610	15910	15910	15910	15910	0
459	20240105	132400	278681610	15910	15910	15910	15910	0
460	20240105	132300	278681610	15910	15910	15910	15910	69
461	20240105	132200	277583820	15900	15900	15900	15900	0
462	20240105	132100	277583820	15900	15900	15900	15900	0
463	20240105	132000	277583820	15900	15900	15900	15900	0
464	20240105	131900	277583820	15900	15900	15900	15900	1
465	20240105	131800	277567920	15900	15900	15900	15900	20
466	20240105	131700	277249920	15910	15910	15910	15910	111
467	20240105	131600	275483910	15920	15920	15920	15920	0
468	20240105	131500	275483910	15920	15900	15920	15890	279
469	20240105	131400	271046310	15930	15930	15930	15930	0
470	20240105	131300	271046310	15930	15930	15930	15930	0
471	20240105	131200	271046310	15930	15930	15930	15930	0
472	20240105	131100	271046310	15930	15930	15930	15930	0
473	20240105	131000	271046310	15930	15930	15930	15930	0
474	20240105	130900	271046310	15930	15930	15930	15930	0
475	20240105	130800	271046310	15930	15930	15930	15930	1
476	20240105	130700	271030380	15900	15910	15910	15900	362
477	20240105	130600	265273320	15910	15910	15910	15910	146
478	20240105	130500	262950460	15920	15920	15920	15920	0
479	20240105	130400	262950460	15920	15920	15920	15920	0
480	20240105	130300	262950460	15920	15930	15930	15920	366
481	20240105	130200	257121940	15940	15950	15950	15940	318
482	20240105	130100	252051430	15950	15950	15950	15950	1
483	20240105	130000	252035480	15930	15930	15930	15930	0
484	20240105	125900	252035480	15930	15930	15930	15930	0
485	20240105	125800	252035480	15930	15930	15930	15930	0
486	20240105	125700	252035480	15930	15930	15930	15930	0
487	20240105	125600	252035480	15930	15930	15930	15930	0
488	20240105	125500	252035480	15930	15930	15930	15930	0
489	20240105	125400	252035480	15930	15930	15930	15930	0
490	20240105	125300	252035480	15930	15930	15930	15930	0
491	20240105	125200	252035480	15930	15940	15940	15930	163
492	20240105	125100	249437850	15950	15950	15950	15950	112
493	20240105	125000	247651450	15960	15960	15960	15960	157
494	20240105	124900	245145730	15960	15960	15960	15960	0
495	20240105	124800	245145730	15960	15960	15960	15960	10
496	20240105	124700	244986130	15960	15950	15960	15950	6
497	20240105	124600	244890380	15950	15950	15950	15950	0
498	20240105	124500	244890380	15950	15950	15950	15950	93
499	20240105	124400	243407030	15950	15950	15950	15950	0
500	20240105	124300	243407030	15950	15950	15950	15950	0
501	20240105	124200	243407030	15950	15950	15950	15950	0
502	20240105	124100	243407030	15950	15950	15950	15950	0
503	20240105	124000	243407030	15950	15950	15950	15950	155
504	20240105	123900	240934780	15950	15950	15950	15950	0
505	20240105	123800	240934780	15950	15950	15950	15950	0
506	20240105	123700	240934780	15950	15950	15950	15950	0
507	20240105	123600	240934780	15950	15950	15950	15950	0
508	20240105	123500	240934780	15950	15950	15950	15950	0
509	20240105	123400	240934780	15950	15940	15950	15940	213
510	20240105	123300	237538430	15940	15940	15940	15940	10
511	20240105	123200	237379030	15950	15950	15950	15950	0
512	20240105	123100	237379030	15950	15950	15950	15950	0
513	20240105	123000	237379030	15950	15950	15950	15950	0
514	20240105	122900	237379030	15950	15950	15950	15950	157
515	20240105	122800	234874880	15940	15940	15940	15940	10
516	20240105	122700	234715480	15940	15940	15940	15940	0
517	20240105	122600	234715480	15940	15940	15940	15940	3
518	20240105	122500	234667660	15930	15930	15930	15930	0
519	20240105	122400	234667660	15930	15930	15930	15930	0
520	20240105	122300	234667660	15930	15930	15930	15930	0
521	20240105	122200	234667660	15930	15930	15930	15930	0
522	20240105	122100	234667660	15930	15930	15930	15930	0
523	20240105	122000	234667660	15930	15930	15930	15930	0
524	20240105	121900	234667660	15930	15940	15940	15930	18
525	20240105	121800	234380820	15930	15930	15930	15930	8
526	20240105	121700	234253380	15930	15930	15930	15930	30
527	20240105	121600	233775480	15930	15930	15930	15930	164
528	20240105	121500	231162960	15950	15950	15950	15950	0
529	20240105	121400	231162960	15950	15950	15950	15950	0
530	20240105	121300	231162960	15950	15950	15950	15950	0
531	20240105	121200	231162960	15950	15950	15950	15950	16
532	20240105	121100	230907760	15950	15950	15950	15950	0
533	20240105	121000	230907760	15950	15920	15950	15920	8
534	20240105	120900	230780330	15940	15940	15940	15940	0
535	20240105	120800	230780330	15940	15940	15940	15940	0
536	20240105	120700	230780330	15940	15920	15940	15920	247
537	20240105	120600	226845560	15920	15920	15920	15920	0
538	20240105	120500	226845560	15920	15920	15920	15920	11
539	20240105	120400	226670440	15890	15890	15890	15890	0
540	20240105	120300	226670440	15890	15890	15890	15890	0
541	20240105	120200	226670440	15890	15890	15890	15890	0
542	20240105	120100	226670440	15890	15890	15890	15890	0
543	20240105	120000	226670440	15890	15890	15890	15890	0
544	20240105	115900	226670440	15890	15890	15890	15890	0
545	20240105	115800	226670440	15890	15890	15890	15890	0
546	20240105	115700	226670440	15890	15890	15890	15890	0
547	20240105	115600	226670440	15890	15890	15890	15890	0
548	20240105	115500	226670440	15890	15890	15890	15890	5
549	20240105	115400	226590990	15900	15900	15900	15900	0
550	20240105	115300	226590990	15900	15900	15900	15900	0
551	20240105	115200	226590990	15900	15900	15900	15900	0
552	20240105	115100	226590990	15900	15900	15900	15900	0
553	20240105	115000	226590990	15900	15900	15900	15900	0
554	20240105	114900	226590990	15900	15900	15900	15900	0
555	20240105	114800	226590990	15900	15900	15900	15900	0
556	20240105	114700	226590990	15900	15900	15900	15900	0
557	20240105	114600	226590990	15900	15880	15900	15880	270
558	20240105	114500	222300160	15860	15860	15860	15860	0
559	20240105	114400	222300160	15860	15860	15860	15860	0
560	20240105	114300	222300160	15860	15860	15860	15860	1
561	20240105	114200	222284300	15860	15860	15860	15860	0
562	20240105	114100	222284300	15860	15860	15860	15860	7
563	20240105	114000	222173280	15880	15880	15880	15880	80
564	20240105	113900	220902880	15880	15880	15880	15880	0
565	20240105	113800	220902880	15880	15880	15880	15880	0
566	20240105	113700	220902880	15880	15880	15880	15880	0
567	20240105	113600	220902880	15880	15880	15880	15880	0
568	20240105	113500	220902880	15880	15880	15880	15880	0
569	20240105	113400	220902880	15880	15880	15880	15880	60
570	20240105	113300	219950080	15840	15840	15840	15840	85
571	20240105	113200	218603680	15830	15830	15830	15830	0
572	20240105	113100	218603680	15830	15830	15830	15830	0
573	20240105	113000	218603680	15830	15830	15830	15830	0
574	20240105	112900	218603680	15830	15860	15860	15830	9
575	20240105	112800	218461120	15870	15870	15870	15870	161
576	20240105	112700	215906050	15890	15890	15890	15890	0
577	20240105	112600	215906050	15890	15890	15890	15890	0
578	20240105	112500	215906050	15890	15890	15890	15890	0
579	20240105	112400	215906050	15890	15890	15890	15890	0
580	20240105	112300	215906050	15890	15890	15890	15890	50
581	20240105	112200	215111550	15890	15890	15890	15890	0
582	20240105	112100	215111550	15890	15860	15890	15860	359
583	20240105	112000	209407310	15870	15890	15890	15870	507
584	20240105	111900	201356340	15890	15890	15890	15890	9
585	20240105	111800	201213330	15900	15900	15900	15900	0
586	20240105	111700	201213330	15900	15900	15900	15900	0
587	20240105	111600	201213330	15900	15900	15900	15900	11
588	20240105	111500	201038430	15890	15890	15890	15890	161
589	20240105	111400	198480140	15900	15900	15900	15900	0
590	20240105	111300	198480140	15900	15900	15900	15900	0
591	20240105	111200	198480140	15900	15900	15900	15900	0
592	20240105	111100	198480140	15900	15900	15900	15900	0
593	20240105	111000	198480140	15900	15900	15900	15900	50
594	20240105	110900	197685140	15900	15900	15900	15900	0
595	20240105	110800	197685140	15900	15900	15900	15900	1
596	20240105	110700	197669240	15880	15880	15880	15880	0
597	20240105	110600	197669240	15880	15880	15880	15880	2
598	20240105	110500	197637480	15890	15890	15890	15890	0
599	20240105	110400	197637480	15890	15890	15890	15890	0
600	20240105	110300	197637480	15890	15910	15910	15890	302
601	20240105	110200	192835290	15900	15900	15900	15900	0
602	20240105	110100	192835290	15900	15900	15900	15900	10
603	20240105	110000	192676290	15860	15860	15860	15860	0
604	20240105	105900	192676290	15860	15860	15860	15860	0
605	20240105	105800	192676290	15860	15860	15860	15860	0
606	20240105	105700	192676290	15860	15860	15860	15860	0
607	20240105	105600	192676290	15860	15860	15860	15860	0
608	20240105	105500	192676290	15860	15860	15860	15860	0
609	20240105	105400	192676290	15860	15860	15860	15860	0
610	20240105	105300	192676290	15860	15860	15860	15860	0
611	20240105	105200	192676290	15860	15860	15860	15860	0
612	20240105	105100	192676290	15860	15860	15860	15860	50
613	20240105	105000	191883290	15860	15860	15860	15860	65
614	20240105	104900	190852390	15940	15900	15940	15900	10
615	20240105	104800	190693230	15900	15900	15900	15900	0
616	20240105	104700	190693230	15900	15900	15900	15900	1
617	20240105	104600	190677330	15900	15900	15900	15900	12
618	20240105	104500	190486530	15830	15830	15830	15830	0
619	20240105	104400	190486530	15830	15830	15830	15830	0
620	20240105	104300	190486530	15830	15830	15830	15830	0
621	20240105	104200	190486530	15830	15830	15830	15830	1
622	20240105	104100	190470700	15820	15820	15820	15820	0
623	20240105	104000	190470700	15820	15820	15820	15820	20
624	20240105	103900	190154300	15820	15830	15830	15820	11
625	20240105	103800	189980270	15820	15820	15820	15820	0
626	20240105	103700	189980270	15820	15820	15820	15820	0
627	20240105	103600	189980270	15820	15820	15820	15820	50
628	20240105	103500	189189270	15820	15820	15820	15820	0
629	20240105	103400	189189270	15820	15820	15820	15820	0
630	20240105	103300	189189270	15820	15820	15820	15820	0
631	20240105	103200	189189270	15820	15820	15820	15820	0
632	20240105	103100	189189270	15820	15820	15820	15820	0
633	20240105	103000	189189270	15820	15820	15820	15820	140
634	20240105	102900	186974470	15810	15810	15810	15810	48
635	20240105	102800	186215590	15810	15810	15810	15810	0
636	20240105	102700	186215590	15810	15810	15810	15810	315
637	20240105	102600	181235440	15930	15930	15930	15930	4
638	20240105	102500	181171720	15940	15940	15940	15940	0
639	20240105	102400	181171720	15940	15940	15940	15940	8
640	20240105	102300	181044200	15950	15950	15950	15950	0
641	20240105	102200	181044200	15950	15950	15950	15950	0
642	20240105	102100	181044200	15950	15840	15950	15840	318
643	20240105	102000	175979010	15840	15840	15840	15840	0
644	20240105	101900	175979010	15840	15840	15840	15840	34
645	20240105	101800	175440450	15840	15840	15840	15840	0
646	20240105	101700	175440450	15840	15780	15840	15780	119
647	20240105	101600	173555970	15830	15830	15830	15830	1
648	20240105	101500	173540140	15740	15810	15810	15740	65
649	20240105	101400	172516760	15830	15830	15830	15830	28
650	20240105	101300	172073520	15810	15810	15810	15810	28
651	20240105	101200	171630840	15810	15810	15810	15810	1
652	20240105	101100	171615030	15750	15740	15750	15740	283
653	20240105	101000	167157790	15730	15750	15750	15730	76
654	20240105	100900	165960970	15750	15760	15760	15750	214
655	20240105	100800	162590460	15750	15750	15750	15750	0
656	20240105	100700	162590460	15750	15750	15750	15750	0
657	20240105	100600	162590460	15750	15750	15750	15750	0
658	20240105	100500	162590460	15750	15750	15750	15750	1
659	20240105	100400	162574710	15750	15750	15750	15750	25
660	20240105	100300	162180960	15750	15750	15750	15750	10
661	20240105	100200	162023460	15750	15800	15800	15750	106
662	20240105	100100	160349130	15840	15840	15840	15840	0
663	20240105	100000	160349130	15840	15840	15840	15840	1
664	20240105	095900	160333290	15800	15800	15800	15800	4
665	20240105	095800	160270090	15800	15800	15800	15800	0
666	20240105	095700	160270090	15800	15850	15850	15800	458
667	20240105	095600	153023960	15860	15860	15860	15860	0
668	20240105	095500	153023960	15860	15900	15900	15860	2
669	20240105	095400	152992200	15930	15930	15930	15930	0
670	20240105	095300	152992200	15930	15930	15930	15930	0
671	20240105	095200	152992200	15930	15930	15930	15930	0
672	20240105	095100	152992200	15930	15930	15930	15930	0
673	20240105	095000	152992200	15930	15930	15930	15930	11
674	20240105	094900	152816970	15930	15910	15930	15910	53
675	20240105	094800	151973560	15890	15890	15890	15890	0
676	20240105	094700	151973560	15890	15890	15890	15890	0
677	20240105	094600	151973560	15890	15920	15920	15890	512
678	20240105	094500	143825900	15930	15930	15930	15930	71
679	20240105	094400	142694870	15960	15960	15960	15960	0
680	20240105	094300	142694870	15960	15960	15960	15960	4
681	20240105	094200	142631030	15960	15960	15960	15960	0
682	20240105	094100	142631030	15960	15960	15960	15960	1
683	20240105	094000	142615070	15970	15930	15970	15920	1729
684	20240105	093900	115087990	15980	15980	15980	15970	4
685	20240105	093800	115024090	15980	15940	15980	15940	54
686	20240105	093700	114162770	15950	15950	15950	15950	0
687	20240105	093600	114162770	15950	15950	15950	15950	0
688	20240105	093500	114162770	15950	15950	15950	15950	0
689	20240105	093400	114162770	15950	15940	15950	15940	10
690	20240105	093300	114003290	15950	15950	15950	15950	4
691	20240105	093200	113939490	15950	15950	15950	15950	73
692	20240105	093100	112775140	15980	15980	15980	15980	101
693	20240105	093000	111161160	15980	15980	15980	15980	0
694	20240105	092900	111161160	15980	15970	15980	15970	10
695	20240105	092800	111001430	15900	15900	15900	15900	20
696	20240105	092700	110683430	15970	15970	15970	15970	100
697	20240105	092600	109086430	15960	15960	15960	15960	0
698	20240105	092500	109086430	15960	15970	15980	15960	142
699	20240105	092400	106819980	15900	15900	15900	15900	1552
700	20240105	092300	82143180	15900	15900	15900	15900	948
701	20240105	092200	67069980	15900	15910	15910	15900	297
702	20240105	092100	62344990	15910	15920	15920	15910	126
703	20240105	092000	60339790	15910	15910	15910	15910	200
704	20240105	091900	57157790	15990	15990	15990	15990	15
705	20240105	091800	56917940	15920	15920	15920	15920	220
706	20240105	091700	53415540	15920	15950	15980	15920	253
707	20240105	091600	49376920	15950	15940	15950	15940	1108
708	20240105	091500	31705030	15940	15920	15940	15920	22
709	20240105	091400	31354720	15920	15900	15920	15900	148
710	20240105	091300	29001490	15900	15900	15910	15900	128
711	20240105	091200	26966210	15900	15900	15910	15900	691
712	20240105	091100	15979280	15900	15900	15900	15900	100
713	20240105	091000	14389280	15900	15900	15900	15900	101
714	20240105	090900	12783380	15830	15830	15830	15830	0
715	20240105	090800	12783380	15830	15830	15830	15830	0
716	20240105	090700	12783380	15830	15820	15830	15820	250
717	20240105	090600	8827380	15810	15810	15810	15810	0
718	20240105	090500	8827380	15810	15890	15900	15810	20
719	20240105	090400	8509480	15900	15900	15900	15900	0
720	20240105	090300	8509480	15900	15860	15900	15860	280
721	20240105	090200	4057600	15850	15850	15850	15850	0
722	20240105	090100	4057600	15850	15850	15850	15850	0
723	20240105	090000	4057600	15850	15850	15850	15850	256