KissMeData/239610/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	205100	14499030	15590	15590	15590	15590	3
3	20240105	205000	14499030	15590	15590	15590	15590	0
4	20240105	204900	14499030	15590	15590	15590	15590	0
5	20240105	204800	14499030	15590	15590	15590	15590	0
6	20240105	204700	14499030	15590	15590	15590	15590	0
7	20240105	204600	14499030	15590	15590	15590	15590	0
8	20240105	204500	14499030	15590	15590	15590	15590	0
9	20240105	204400	14499030	15590	15590	15590	15590	0
10	20240105	204300	14499030	15590	15590	15590	15590	0
11	20240105	204200	14499030	15590	15590	15590	15590	0
12	20240105	204100	14499030	15590	15590	15590	15590	0
13	20240105	204000	14499030	15590	15590	15590	15590	0
14	20240105	203900	14499030	15590	15590	15590	15590	0
15	20240105	203800	14499030	15590	15590	15590	15590	0
16	20240105	203700	14499030	15590	15590	15590	15590	0
17	20240105	203600	14499030	15590	15590	15590	15590	0
18	20240105	203500	14499030	15590	15590	15590	15590	0
19	20240105	203400	14499030	15590	15590	15590	15590	0
20	20240105	203300	14499030	15590	15590	15590	15590	0
21	20240105	203200	14499030	15590	15590	15590	15590	0
22	20240105	203100	14499030	15590	15590	15590	15590	0
23	20240105	203000	14499030	15590	15590	15590	15590	0
24	20240105	202900	14499030	15590	15590	15590	15590	0
25	20240105	202800	14499030	15590	15590	15590	15590	0
26	20240105	202700	14499030	15590	15590	15590	15590	0
27	20240105	202600	14499030	15590	15590	15590	15590	0
28	20240105	202500	14499030	15590	15590	15590	15590	0
29	20240105	202400	14499030	15590	15590	15590	15590	0
30	20240105	202300	14499030	15590	15590	15590	15590	0
31	20240105	202200	14499030	15590	15590	15590	15590	0
32	20240105	202100	14499030	15590	15590	15590	15590	3
33	20240105	202000	14499030	15590	15590	15590	15590	0
34	20240105	201900	14499030	15590	15590	15590	15590	0
35	20240105	201800	14499030	15590	15590	15590	15590	0
36	20240105	201700	14499030	15590	15590	15590	15590	0
37	20240105	201600	14499030	15590	15590	15590	15590	0
38	20240105	201500	14499030	15590	15590	15590	15590	0
39	20240105	201400	14499030	15590	15590	15590	15590	0
40	20240105	201300	14499030	15590	15590	15590	15590	0
41	20240105	201200	14499030	15590	15590	15590	15590	0
42	20240105	201100	14499030	15590	15590	15590	15590	0
43	20240105	201000	14499030	15590	15590	15590	15590	0
44	20240105	200900	14499030	15590	15590	15590	15590	0
45	20240105	200800	14499030	15590	15590	15590	15590	0
46	20240105	200700	14499030	15590	15590	15590	15590	0
47	20240105	200600	14499030	15590	15590	15590	15590	0
48	20240105	200500	14499030	15590	15590	15590	15590	0
49	20240105	200400	14499030	15590	15590	15590	15590	0
50	20240105	200300	14499030	15590	15590	15590	15590	0
51	20240105	200200	14499030	15590	15590	15590	15590	0
52	20240105	200100	14499030	15590	15590	15590	15590	0
53	20240105	200000	14499030	15590	15590	15590	15590	0
54	20240105	195900	14499030	15590	15590	15590	15590	0
55	20240105	195800	14499030	15590	15590	15590	15590	0
56	20240105	195700	14499030	15590	15590	15590	15590	0
57	20240105	195600	14499030	15590	15590	15590	15590	0
58	20240105	195500	14499030	15590	15590	15590	15590	0
59	20240105	195400	14499030	15590	15590	15590	15590	0
60	20240105	195300	14499030	15590	15590	15590	15590	0
61	20240105	195200	14499030	15590	15590	15590	15590	0
62	20240105	195100	14499030	15590	15590	15590	15590	3
63	20240105	195000	14499030	15590	15590	15590	15590	0
64	20240105	194900	14499030	15590	15590	15590	15590	0
65	20240105	194800	14499030	15590	15590	15590	15590	0
66	20240105	194700	14499030	15590	15590	15590	15590	0
67	20240105	194600	14499030	15590	15590	15590	15590	0
68	20240105	194500	14499030	15590	15590	15590	15590	0
69	20240105	194400	14499030	15590	15590	15590	15590	0
70	20240105	194300	14499030	15590	15590	15590	15590	0
71	20240105	194200	14499030	15590	15590	15590	15590	0
72	20240105	194100	14499030	15590	15590	15590	15590	0
73	20240105	194000	14499030	15590	15590	15590	15590	0
74	20240105	193900	14499030	15590	15590	15590	15590	0
75	20240105	193800	14499030	15590	15590	15590	15590	0
76	20240105	193700	14499030	15590	15590	15590	15590	0
77	20240105	193600	14499030	15590	15590	15590	15590	0
78	20240105	193500	14499030	15590	15590	15590	15590	0
79	20240105	193400	14499030	15590	15590	15590	15590	0
80	20240105	193300	14499030	15590	15590	15590	15590	0
81	20240105	193200	14499030	15590	15590	15590	15590	0
82	20240105	193100	14499030	15590	15590	15590	15590	0
83	20240105	193000	14499030	15590	15590	15590	15590	0
84	20240105	192900	14499030	15590	15590	15590	15590	0
85	20240105	192800	14499030	15590	15590	15590	15590	0
86	20240105	192700	14499030	15590	15590	15590	15590	0
87	20240105	192600	14499030	15590	15590	15590	15590	0
88	20240105	192500	14499030	15590	15590	15590	15590	0
89	20240105	192400	14499030	15590	15590	15590	15590	0
90	20240105	192300	14499030	15590	15590	15590	15590	0
91	20240105	192200	14499030	15590	15590	15590	15590	0
92	20240105	192100	14499030	15590	15590	15590	15590	3
93	20240105	192000	14499030	15590	15590	15590	15590	0
94	20240105	191900	14499030	15590	15590	15590	15590	0
95	20240105	191800	14499030	15590	15590	15590	15590	0
96	20240105	191700	14499030	15590	15590	15590	15590	0
97	20240105	191600	14499030	15590	15590	15590	15590	0
98	20240105	191500	14499030	15590	15590	15590	15590	0
99	20240105	191400	14499030	15590	15590	15590	15590	0
100	20240105	191300	14499030	15590	15590	15590	15590	0
101	20240105	191200	14499030	15590	15590	15590	15590	0
102	20240105	191100	14499030	15590	15590	15590	15590	0
103	20240105	191000	14499030	15590	15590	15590	15590	0
104	20240105	190900	14499030	15590	15590	15590	15590	0
105	20240105	190800	14499030	15590	15590	15590	15590	0
106	20240105	190700	14499030	15590	15590	15590	15590	0
107	20240105	190600	14499030	15590	15590	15590	15590	0
108	20240105	190500	14499030	15590	15590	15590	15590	0
109	20240105	190400	14499030	15590	15590	15590	15590	0
110	20240105	190300	14499030	15590	15590	15590	15590	0
111	20240105	190200	14499030	15590	15590	15590	15590	0
112	20240105	190100	14499030	15590	15590	15590	15590	0
113	20240105	190000	14499030	15590	15590	15590	15590	0
114	20240105	185900	14499030	15590	15590	15590	15590	0
115	20240105	185800	14499030	15590	15590	15590	15590	0
116	20240105	185700	14499030	15590	15590	15590	15590	0
117	20240105	185600	14499030	15590	15590	15590	15590	0
118	20240105	185500	14499030	15590	15590	15590	15590	0
119	20240105	185400	14499030	15590	15590	15590	15590	0
120	20240105	185300	14499030	15590	15590	15590	15590	0
121	20240105	185200	14499030	15590	15590	15590	15590	0
122	20240105	185100	14499030	15590	15590	15590	15590	3
123	20240105	185000	14499030	15590	15590	15590	15590	0
124	20240105	184900	14499030	15590	15590	15590	15590	0
125	20240105	184800	14499030	15590	15590	15590	15590	0
126	20240105	184700	14499030	15590	15590	15590	15590	0
127	20240105	184600	14499030	15590	15590	15590	15590	0
128	20240105	184500	14499030	15590	15590	15590	15590	0
129	20240105	184400	14499030	15590	15590	15590	15590	0
130	20240105	184300	14499030	15590	15590	15590	15590	0
131	20240105	184200	14499030	15590	15590	15590	15590	0
132	20240105	184100	14499030	15590	15590	15590	15590	0
133	20240105	184000	14499030	15590	15590	15590	15590	0
134	20240105	183900	14499030	15590	15590	15590	15590	0
135	20240105	183800	14499030	15590	15590	15590	15590	0
136	20240105	183700	14499030	15590	15590	15590	15590	0
137	20240105	183600	14499030	15590	15590	15590	15590	0
138	20240105	183500	14499030	15590	15590	15590	15590	0
139	20240105	183400	14499030	15590	15590	15590	15590	0
140	20240105	183300	14499030	15590	15590	15590	15590	0
141	20240105	183200	14499030	15590	15590	15590	15590	0
142	20240105	183100	14499030	15590	15590	15590	15590	0
143	20240105	183000	14499030	15590	15590	15590	15590	0
144	20240105	182900	14499030	15590	15590	15590	15590	0
145	20240105	182800	14499030	15590	15590	15590	15590	0
146	20240105	182700	14499030	15590	15590	15590	15590	0
147	20240105	182600	14499030	15590	15590	15590	15590	0
148	20240105	182500	14499030	15590	15590	15590	15590	0
149	20240105	182400	14499030	15590	15590	15590	15590	0
150	20240105	182300	14499030	15590	15590	15590	15590	0
151	20240105	182200	14499030	15590	15590	15590	15590	0
152	20240105	182100	14499030	15590	15590	15590	15590	3
153	20240105	182000	14499030	15590	15590	15590	15590	0
154	20240105	181900	14499030	15590	15590	15590	15590	0
155	20240105	181800	14499030	15590	15590	15590	15590	0
156	20240105	181700	14499030	15590	15590	15590	15590	0
157	20240105	181600	14499030	15590	15590	15590	15590	0
158	20240105	181500	14499030	15590	15590	15590	15590	0
159	20240105	181400	14499030	15590	15590	15590	15590	0
160	20240105	181300	14499030	15590	15590	15590	15590	0
161	20240105	181200	14499030	15590	15590	15590	15590	0
162	20240105	181100	14499030	15590	15590	15590	15590	0
163	20240105	181000	14499030	15590	15590	15590	15590	0
164	20240105	180900	14499030	15590	15590	15590	15590	0
165	20240105	180800	14499030	15590	15590	15590	15590	0
166	20240105	180700	14499030	15590	15590	15590	15590	0
167	20240105	180600	14499030	15590	15590	15590	15590	0
168	20240105	180500	14499030	15590	15590	15590	15590	0
169	20240105	180400	14499030	15590	15590	15590	15590	0
170	20240105	180300	14499030	15590	15590	15590	15590	0
171	20240105	180200	14499030	15590	15590	15590	15590	0
172	20240105	180100	14499030	15590	15590	15590	15590	0
173	20240105	180000	14499030	15590	15590	15590	15590	0
174	20240105	175900	14499030	15590	15590	15590	15590	0
175	20240105	175800	14499030	15590	15590	15590	15590	0
176	20240105	175700	14499030	15590	15590	15590	15590	0
177	20240105	175600	14499030	15590	15590	15590	15590	0
178	20240105	175500	14499030	15590	15590	15590	15590	0
179	20240105	175400	14499030	15590	15590	15590	15590	0
180	20240105	175300	14499030	15590	15590	15590	15590	0
181	20240105	175200	14499030	15590	15590	15590	15590	0
182	20240105	175100	14499030	15590	15590	15590	15590	3
183	20240105	175000	14499030	15590	15590	15590	15590	0
184	20240105	174900	14499030	15590	15590	15590	15590	0
185	20240105	174800	14499030	15590	15590	15590	15590	0
186	20240105	174700	14499030	15590	15590	15590	15590	0
187	20240105	174600	14499030	15590	15590	15590	15590	0
188	20240105	174500	14499030	15590	15590	15590	15590	0
189	20240105	174400	14499030	15590	15590	15590	15590	0
190	20240105	174300	14499030	15590	15590	15590	15590	0
191	20240105	174200	14499030	15590	15590	15590	15590	0
192	20240105	174100	14499030	15590	15590	15590	15590	0
193	20240105	174000	14499030	15590	15590	15590	15590	0
194	20240105	173900	14499030	15590	15590	15590	15590	0
195	20240105	173800	14499030	15590	15590	15590	15590	0
196	20240105	173700	14499030	15590	15590	15590	15590	0
197	20240105	173600	14499030	15590	15590	15590	15590	0
198	20240105	173500	14499030	15590	15590	15590	15590	0
199	20240105	173400	14499030	15590	15590	15590	15590	0
200	20240105	173300	14499030	15590	15590	15590	15590	0
201	20240105	173200	14499030	15590	15590	15590	15590	0
202	20240105	173100	14499030	15590	15590	15590	15590	0
203	20240105	173000	14499030	15590	15590	15590	15590	0
204	20240105	172900	14499030	15590	15590	15590	15590	0
205	20240105	172800	14499030	15590	15590	15590	15590	0
206	20240105	172700	14499030	15590	15590	15590	15590	0
207	20240105	172600	14499030	15590	15590	15590	15590	0
208	20240105	172500	14499030	15590	15590	15590	15590	0
209	20240105	172400	14499030	15590	15590	15590	15590	0
210	20240105	172300	14499030	15590	15590	15590	15590	0
211	20240105	172200	14499030	15590	15590	15590	15590	0
212	20240105	172100	14499030	15590	15590	15590	15590	3
213	20240105	172000	14499030	15590	15590	15590	15590	0
214	20240105	171900	14499030	15590	15590	15590	15590	0
215	20240105	171800	14499030	15590	15590	15590	15590	0
216	20240105	171700	14499030	15590	15590	15590	15590	0
217	20240105	171600	14499030	15590	15590	15590	15590	0
218	20240105	171500	14499030	15590	15590	15590	15590	0
219	20240105	171400	14499030	15590	15590	15590	15590	0
220	20240105	171300	14499030	15590	15590	15590	15590	0
221	20240105	171200	14499030	15590	15590	15590	15590	0
222	20240105	171100	14499030	15590	15590	15590	15590	0
223	20240105	171000	14499030	15590	15590	15590	15590	0
224	20240105	170900	14499030	15590	15590	15590	15590	0
225	20240105	170800	14499030	15590	15590	15590	15590	0
226	20240105	170700	14499030	15590	15590	15590	15590	0
227	20240105	170600	14499030	15590	15590	15590	15590	0
228	20240105	170500	14499030	15590	15590	15590	15590	0
229	20240105	170400	14499030	15590	15590	15590	15590	0
230	20240105	170300	14499030	15590	15590	15590	15590	0
231	20240105	170200	14499030	15590	15590	15590	15590	0
232	20240105	170100	14499030	15590	15590	15590	15590	0
233	20240105	170000	14499030	15590	15590	15590	15590	0
234	20240105	165900	14499030	15590	15590	15590	15590	0
235	20240105	165800	14499030	15590	15590	15590	15590	0
236	20240105	165700	14499030	15590	15590	15590	15590	0
237	20240105	165600	14499030	15590	15590	15590	15590	0
238	20240105	165500	14499030	15590	15590	15590	15590	0
239	20240105	165400	14499030	15590	15590	15590	15590	0
240	20240105	165300	14499030	15590	15590	15590	15590	0
241	20240105	165200	14499030	15590	15590	15590	15590	0
242	20240105	165100	14499030	15590	15590	15590	15590	3
243	20240105	165000	14499030	15590	15590	15590	15590	0
244	20240105	164900	14499030	15590	15590	15590	15590	0
245	20240105	164800	14499030	15590	15590	15590	15590	0
246	20240105	164700	14499030	15590	15590	15590	15590	0
247	20240105	164600	14499030	15590	15590	15590	15590	0
248	20240105	164500	14499030	15590	15590	15590	15590	0
249	20240105	164400	14499030	15590	15590	15590	15590	0
250	20240105	164300	14499030	15590	15590	15590	15590	0
251	20240105	164200	14499030	15590	15590	15590	15590	0
252	20240105	164100	14499030	15590	15590	15590	15590	0
253	20240105	164000	14499030	15590	15590	15590	15590	0
254	20240105	163900	14499030	15590	15590	15590	15590	0
255	20240105	163800	14499030	15590	15590	15590	15590	0
256	20240105	163700	14499030	15590	15590	15590	15590	0
257	20240105	163600	14499030	15590	15590	15590	15590	0
258	20240105	163500	14499030	15590	15590	15590	15590	0
259	20240105	163400	14499030	15590	15590	15590	15590	0
260	20240105	163300	14499030	15590	15590	15590	15590	0
261	20240105	163200	14499030	15590	15590	15590	15590	0
262	20240105	163100	14499030	15590	15590	15590	15590	0
263	20240105	163000	14499030	15590	15590	15590	15590	0
264	20240105	162900	14499030	15590	15590	15590	15590	0
265	20240105	162800	14499030	15590	15590	15590	15590	0
266	20240105	162700	14499030	15590	15590	15590	15590	0
267	20240105	162600	14499030	15590	15590	15590	15590	0
268	20240105	162500	14499030	15590	15590	15590	15590	0
269	20240105	162400	14499030	15590	15590	15590	15590	0
270	20240105	162300	14499030	15590	15590	15590	15590	0
271	20240105	162200	14499030	15590	15590	15590	15590	0
272	20240105	162100	14499030	15590	15590	15590	15590	3
273	20240105	162000	14499030	15590	15590	15590	15590	0
274	20240105	161900	14499030	15590	15590	15590	15590	0
275	20240105	161800	14499030	15590	15590	15590	15590	0
276	20240105	161700	14499030	15590	15590	15590	15590	0
277	20240105	161600	14499030	15590	15590	15590	15590	0
278	20240105	161500	14499030	15590	15590	15590	15590	0
279	20240105	161400	14499030	15590	15590	15590	15590	0
280	20240105	161300	14499030	15590	15590	15590	15590	0
281	20240105	161200	14499030	15590	15590	15590	15590	0
282	20240105	161100	14499030	15590	15590	15590	15590	0
283	20240105	161000	14499030	15590	15590	15590	15590	0
284	20240105	160900	14499030	15590	15590	15590	15590	0
285	20240105	160800	14499030	15590	15590	15590	15590	0
286	20240105	160700	14499030	15590	15590	15590	15590	0
287	20240105	160600	14499030	15590	15590	15590	15590	0
288	20240105	160500	14499030	15590	15590	15590	15590	0
289	20240105	160400	14499030	15590	15590	15590	15590	0
290	20240105	160300	14499030	15590	15590	15590	15590	0
291	20240105	160200	14499030	15590	15590	15590	15590	0
292	20240105	160100	14499030	15590	15590	15590	15590	0
293	20240105	160000	14499030	15590	15590	15590	15590	0
294	20240105	155900	14499030	15590	15590	15590	15590	0
295	20240105	155800	14499030	15590	15590	15590	15590	0
296	20240105	155700	14499030	15590	15590	15590	15590	0
297	20240105	155600	14499030	15590	15590	15590	15590	0
298	20240105	155500	14499030	15590	15590	15590	15590	0
299	20240105	155400	14499030	15590	15590	15590	15590	0
300	20240105	155300	14499030	15590	15590	15590	15590	0
301	20240105	155200	14499030	15590	15590	15590	15590	0
302	20240105	155100	14499030	15590	15590	15590	15590	3
303	20240105	155000	14499030	15590	15590	15590	15590	0
304	20240105	154900	14499030	15590	15590	15590	15590	0
305	20240105	154800	14499030	15590	15590	15590	15590	0
306	20240105	154700	14499030	15590	15590	15590	15590	0
307	20240105	154600	14499030	15590	15590	15590	15590	0
308	20240105	154500	14499030	15590	15590	15590	15590	0
309	20240105	154400	14499030	15590	15590	15590	15590	0
310	20240105	154300	14499030	15590	15590	15590	15590	0
311	20240105	154200	14499030	15590	15590	15590	15590	0
312	20240105	154100	14499030	15590	15590	15590	15590	0
313	20240105	154000	14499030	15590	15590	15590	15590	0
314	20240105	153900	14499030	15590	15590	15590	15590	0
315	20240105	153800	14499030	15590	15590	15590	15590	0
316	20240105	153700	14499030	15590	15590	15590	15590	0
317	20240105	153600	14499030	15590	15590	15590	15590	0
318	20240105	153500	14499030	15590	15590	15590	15590	0
319	20240105	153400	14499030	15590	15590	15590	15590	0
320	20240105	153300	14499030	15590	15590	15590	15590	0
321	20240105	153200	14499030	15590	15590	15590	15590	0
322	20240105	153100	14499030	15590	15590	15590	15590	0
323	20240105	153000	14499030	15590	15590	15590	15590	3
324	20240105	152900	14452260	15590	15590	15590	15590	0
325	20240105	152800	14452260	15590	15590	15590	15590	0
326	20240105	152700	14452260	15590	15590	15590	15590	0
327	20240105	152600	14452260	15590	15590	15590	15590	0
328	20240105	152500	14452260	15590	15590	15590	15590	0
329	20240105	152400	14452260	15590	15590	15590	15590	0
330	20240105	152300	14452260	15590	15590	15590	15590	0
331	20240105	152200	14452260	15590	15590	15590	15590	0
332	20240105	152100	14452260	15590	15590	15590	15590	0
333	20240105	152000	14452260	15590	15590	15590	15590	0
334	20240105	151900	14452260	15590	15490	15590	15470	18
335	20240105	151800	14173580	15600	15490	15600	15480	13
336	20240105	151700	13972200	15490	15490	15490	15490	0
337	20240105	151600	13972200	15490	15490	15490	15490	0
338	20240105	151500	13972200	15490	15490	15490	15490	0
339	20240105	151400	13972200	15490	15490	15490	15490	0
340	20240105	151300	13972200	15490	15490	15490	15490	0
341	20240105	151200	13972200	15490	15490	15490	15490	0
342	20240105	151100	13972200	15490	15490	15490	15490	0
343	20240105	151000	13972200	15490	15490	15490	15490	0
344	20240105	150900	13972200	15490	15490	15490	15490	0
345	20240105	150800	13972200	15490	15490	15490	15490	0
346	20240105	150700	13972200	15490	15490	15490	15490	0
347	20240105	150600	13972200	15490	15490	15490	15490	0
348	20240105	150500	13972200	15490	15490	15490	15490	0
349	20240105	150400	13972200	15490	15490	15490	15490	0
350	20240105	150300	13972200	15490	15490	15490	15490	0
351	20240105	150200	13972200	15490	15490	15490	15490	0
352	20240105	150100	13972200	15490	15490	15490	15490	0
353	20240105	150000	13972200	15490	15490	15490	15490	0
354	20240105	145900	13972200	15490	15490	15490	15490	0
355	20240105	145800	13972200	15490	15490	15490	15490	0
356	20240105	145700	13972200	15490	15490	15490	15490	0
357	20240105	145600	13972200	15490	15490	15490	15490	0
358	20240105	145500	13972200	15490	15490	15490	15490	0
359	20240105	145400	13972200	15490	15490	15490	15490	0
360	20240105	145300	13972200	15490	15490	15490	15490	0
361	20240105	145200	13972200	15490	15490	15490	15490	0
362	20240105	145100	13972200	15490	15490	15490	15490	0
363	20240105	145000	13972200	15490	15490	15490	15490	0
364	20240105	144900	13972200	15490	15490	15490	15490	0
365	20240105	144800	13972200	15490	15490	15490	15490	0
366	20240105	144700	13972200	15490	15490	15490	15490	0
367	20240105	144600	13972200	15490	15490	15490	15490	0
368	20240105	144500	13972200	15490	15490	15490	15490	0
369	20240105	144400	13972200	15490	15490	15490	15490	0
370	20240105	144300	13972200	15490	15490	15490	15490	0
371	20240105	144200	13972200	15490	15490	15490	15490	0
372	20240105	144100	13972200	15490	15490	15490	15490	0
373	20240105	144000	13972200	15490	15490	15490	15490	0
374	20240105	143900	13972200	15490	15490	15490	15490	0
375	20240105	143800	13972200	15490	15540	15540	15490	19
376	20240105	143700	13677500	15600	15600	15600	15600	0
377	20240105	143600	13677500	15600	15600	15600	15600	0
378	20240105	143500	13677500	15600	15600	15600	15600	0
379	20240105	143400	13677500	15600	15600	15600	15600	0
380	20240105	143300	13677500	15600	15600	15600	15600	22
381	20240105	143200	13334300	15600	15600	15600	15600	0
382	20240105	143100	13334300	15600	15600	15600	15600	1
383	20240105	143000	13318700	15600	15600	15600	15600	0
384	20240105	142900	13318700	15600	15600	15600	15600	0
385	20240105	142800	13318700	15600	15600	15600	15600	1
386	20240105	142700	13303100	15600	15600	15600	15600	0
387	20240105	142600	13303100	15600	15600	15600	15600	10
388	20240105	142500	13147100	15600	15600	15600	15600	0
389	20240105	142400	13147100	15600	15600	15600	15600	0
390	20240105	142300	13147100	15600	15600	15600	15600	1
391	20240105	142200	13131500	15600	15600	15600	15600	0
392	20240105	142100	13131500	15600	15600	15600	15600	0
393	20240105	142000	13131500	15600	15600	15600	15600	0
394	20240105	141900	13131500	15600	15600	15600	15600	0
395	20240105	141800	13131500	15600	15600	15600	15600	0
396	20240105	141700	13131500	15600	15600	15600	15600	0
397	20240105	141600	13131500	15600	15600	15600	15600	0
398	20240105	141500	13131500	15600	15600	15600	15600	0
399	20240105	141400	13131500	15600	15600	15600	15600	1
400	20240105	141300	13115900	15460	15460	15460	15460	0
401	20240105	141200	13115900	15460	15460	15460	15460	0
402	20240105	141100	13115900	15460	15460	15460	15460	0
403	20240105	141000	13115900	15460	15460	15460	15460	0
404	20240105	140900	13115900	15460	15460	15460	15460	0
405	20240105	140800	13115900	15460	15460	15460	15460	0
406	20240105	140700	13115900	15460	15460	15460	15460	0
407	20240105	140600	13115900	15460	15460	15460	15460	0
408	20240105	140500	13115900	15460	15460	15460	15460	0
409	20240105	140400	13115900	15460	15460	15460	15460	0
410	20240105	140300	13115900	15460	15460	15460	15460	0
411	20240105	140200	13115900	15460	15460	15460	15460	0
412	20240105	140100	13115900	15460	15460	15460	15460	0
413	20240105	140000	13115900	15460	15460	15460	15460	0
414	20240105	135900	13115900	15460	15460	15460	15460	0
415	20240105	135800	13115900	15460	15460	15460	15460	0
416	20240105	135700	13115900	15460	15460	15460	15460	0
417	20240105	135600	13115900	15460	15460	15460	15460	0
418	20240105	135500	13115900	15460	15460	15460	15460	0
419	20240105	135400	13115900	15460	15460	15460	15460	10
420	20240105	135300	12961300	15460	15460	15460	15460	0
421	20240105	135200	12961300	15460	15460	15460	15460	0
422	20240105	135100	12961300	15460	15460	15460	15460	2
423	20240105	135000	12930380	15460	15460	15460	15460	0
424	20240105	134900	12930380	15460	15460	15460	15460	1
425	20240105	134800	12914920	15610	15610	15610	15610	0
426	20240105	134700	12914920	15610	15610	15610	15610	0
427	20240105	134600	12914920	15610	15610	15610	15610	0
428	20240105	134500	12914920	15610	15610	15610	15610	0
429	20240105	134400	12914920	15610	15610	15610	15610	0
430	20240105	134300	12914920	15610	15610	15610	15610	0
431	20240105	134200	12914920	15610	15610	15610	15610	0
432	20240105	134100	12914920	15610	15610	15610	15610	0
433	20240105	134000	12914920	15610	15610	15610	15610	0
434	20240105	133900	12914920	15610	15610	15610	15610	0
435	20240105	133800	12914920	15610	15610	15610	15610	0
436	20240105	133700	12914920	15610	15610	15610	15610	0
437	20240105	133600	12914920	15610	15610	15610	15610	0
438	20240105	133500	12914920	15610	15610	15610	15610	1
439	20240105	133400	12899310	15450	15450	15450	15450	0
440	20240105	133300	12899310	15450	15450	15450	15450	0
441	20240105	133200	12899310	15450	15450	15450	15450	0
442	20240105	133100	12899310	15450	15450	15450	15450	0
443	20240105	133000	12899310	15450	15500	15500	15450	37
444	20240105	132900	12327090	15540	15540	15540	15540	42
445	20240105	132800	11674410	15540	15540	15540	15540	0
446	20240105	132700	11674410	15540	15540	15540	15540	0
447	20240105	132600	11674410	15540	15540	15540	15540	0
448	20240105	132500	11674410	15540	15540	15540	15540	0
449	20240105	132400	11674410	15540	15540	15540	15540	0
450	20240105	132300	11674410	15540	15550	15550	15540	59
451	20240105	132200	10757390	15550	15550	15550	15550	0
452	20240105	132100	10757390	15550	15550	15550	15550	0
453	20240105	132000	10757390	15550	15550	15550	15550	0
454	20240105	131900	10757390	15550	15550	15550	15550	0
455	20240105	131800	10757390	15550	15550	15550	15550	0
456	20240105	131700	10757390	15550	15550	15550	15550	0
457	20240105	131600	10757390	15550	15550	15550	15550	0
458	20240105	131500	10757390	15550	15550	15550	15550	0
459	20240105	131400	10757390	15550	15550	15550	15550	0
460	20240105	131300	10757390	15550	15550	15550	15550	4
461	20240105	131200	10695190	15560	15560	15560	15560	0
462	20240105	131100	10695190	15560	15560	15560	15560	0
463	20240105	131000	10695190	15560	15560	15560	15560	0
464	20240105	130900	10695190	15560	15560	15560	15560	0
465	20240105	130800	10695190	15560	15560	15560	15560	0
466	20240105	130700	10695190	15560	15560	15560	15560	0
467	20240105	130600	10695190	15560	15560	15560	15560	0
468	20240105	130500	10695190	15560	15560	15560	15560	0
469	20240105	130400	10695190	15560	15560	15560	15560	0
470	20240105	130300	10695190	15560	15560	15560	15560	0
471	20240105	130200	10695190	15560	15560	15560	15560	0
472	20240105	130100	10695190	15560	15560	15560	15560	0
473	20240105	130000	10695190	15560	15560	15560	15560	0
474	20240105	125900	10695190	15560	15560	15560	15560	0
475	20240105	125800	10695190	15560	15560	15560	15560	0
476	20240105	125700	10695190	15560	15560	15560	15560	0
477	20240105	125600	10695190	15560	15560	15560	15560	0
478	20240105	125500	10695190	15560	15560	15560	15560	0
479	20240105	125400	10695190	15560	15560	15560	15560	0
480	20240105	125300	10695190	15560	15560	15560	15560	0
481	20240105	125200	10695190	15560	15560	15560	15560	0
482	20240105	125100	10695190	15560	15560	15560	15560	0
483	20240105	125000	10695190	15560	15560	15560	15560	0
484	20240105	124900	10695190	15560	15560	15560	15560	0
485	20240105	124800	10695190	15560	15560	15560	15560	0
486	20240105	124700	10695190	15560	15560	15560	15560	0
487	20240105	124600	10695190	15560	15560	15560	15560	0
488	20240105	124500	10695190	15560	15560	15560	15560	0
489	20240105	124400	10695190	15560	15560	15560	15560	0
490	20240105	124300	10695190	15560	15560	15560	15560	0
491	20240105	124200	10695190	15560	15560	15560	15560	0
492	20240105	124100	10695190	15560	15560	15560	15560	0
493	20240105	124000	10695190	15560	15560	15560	15560	0
494	20240105	123900	10695190	15560	15560	15560	15560	0
495	20240105	123800	10695190	15560	15560	15560	15560	0
496	20240105	123700	10695190	15560	15560	15560	15560	0
497	20240105	123600	10695190	15560	15560	15560	15560	0
498	20240105	123500	10695190	15560	15560	15560	15560	0
499	20240105	123400	10695190	15560	15560	15560	15560	0
500	20240105	123300	10695190	15560	15560	15560	15560	0
501	20240105	123200	10695190	15560	15560	15560	15560	0
502	20240105	123100	10695190	15560	15560	15560	15560	0
503	20240105	123000	10695190	15560	15560	15560	15560	0
504	20240105	122900	10695190	15560	15560	15560	15560	0
505	20240105	122800	10695190	15560	15560	15560	15560	0
506	20240105	122700	10695190	15560	15560	15560	15560	0
507	20240105	122600	10695190	15560	15560	15560	15560	0
508	20240105	122500	10695190	15560	15560	15560	15560	0
509	20240105	122400	10695190	15560	15560	15560	15560	0
510	20240105	122300	10695190	15560	15560	15560	15560	10
511	20240105	122200	10539590	15630	15630	15630	15630	0
512	20240105	122100	10539590	15630	15630	15630	15630	0
513	20240105	122000	10539590	15630	15630	15630	15630	0
514	20240105	121900	10539590	15630	15630	15630	15630	5
515	20240105	121800	10461440	15630	15630	15630	15630	5
516	20240105	121700	10383290	15560	15560	15560	15560	0
517	20240105	121600	10383290	15560	15560	15560	15560	0
518	20240105	121500	10383290	15560	15560	15560	15560	0
519	20240105	121400	10383290	15560	15600	15600	15560	22
520	20240105	121300	10040600	15600	15600	15600	15600	0
521	20240105	121200	10040600	15600	15600	15600	15600	20
522	20240105	121100	9728600	15620	15620	15620	15620	0
523	20240105	121000	9728600	15620	15620	15620	15620	5
524	20240105	120900	9650500	15630	15630	15630	15630	0
525	20240105	120800	9650500	15630	15630	15630	15630	0
526	20240105	120700	9650500	15630	15630	15630	15630	0
527	20240105	120600	9650500	15630	15630	15630	15630	5
528	20240105	120500	9572350	15640	15640	15640	15640	0
529	20240105	120400	9572350	15640	15640	15640	15640	0
530	20240105	120300	9572350	15640	15650	15650	15640	19
531	20240105	120200	9275150	15660	15660	15660	15660	0
532	20240105	120100	9275150	15660	15660	15660	15660	0
533	20240105	120000	9275150	15660	15660	15660	15660	0
534	20240105	115900	9275150	15660	15660	15660	15660	0
535	20240105	115800	9275150	15660	15660	15660	15660	0
536	20240105	115700	9275150	15660	15660	15660	15660	0
537	20240105	115600	9275150	15660	15660	15660	15660	0
538	20240105	115500	9275150	15660	15660	15660	15660	0
539	20240105	115400	9275150	15660	15660	15660	15660	0
540	20240105	115300	9275150	15660	15660	15660	15660	0
541	20240105	115200	9275150	15660	15660	15660	15660	0
542	20240105	115100	9275150	15660	15660	15660	15660	0
543	20240105	115000	9275150	15660	15660	15660	15660	20
544	20240105	114900	8961950	15700	15700	15700	15700	0
545	20240105	114800	8961950	15700	15700	15700	15700	0
546	20240105	114700	8961950	15700	15700	15700	15700	0
547	20240105	114600	8961950	15700	15700	15700	15700	0
548	20240105	114500	8961950	15700	15700	15700	15700	0
549	20240105	114400	8961950	15700	15700	15700	15700	0
550	20240105	114300	8961950	15700	15700	15700	15700	0
551	20240105	114200	8961950	15700	15690	15700	15690	27
552	20240105	114100	8538140	15660	15660	15660	15660	0
553	20240105	114000	8538140	15660	15660	15660	15660	0
554	20240105	113900	8538140	15660	15660	15660	15660	0
555	20240105	113800	8538140	15660	15660	15660	15660	0
556	20240105	113700	8538140	15660	15660	15660	15660	0
557	20240105	113600	8538140	15660	15660	15660	15660	0
558	20240105	113500	8538140	15660	15660	15660	15660	0
559	20240105	113400	8538140	15660	15660	15660	15660	0
560	20240105	113300	8538140	15660	15660	15660	15660	0
561	20240105	113200	8538140	15660	15660	15660	15660	0
562	20240105	113100	8538140	15660	15660	15660	15660	0
563	20240105	113000	8538140	15660	15660	15660	15660	0
564	20240105	112900	8538140	15660	15660	15660	15660	0
565	20240105	112800	8538140	15660	15660	15660	15660	0
566	20240105	112700	8538140	15660	15660	15660	15660	0
567	20240105	112600	8538140	15660	15660	15660	15660	3
568	20240105	112500	8491160	15680	15680	15680	15680	1
569	20240105	112400	8475480	15700	15700	15700	15700	0
570	20240105	112300	8475480	15700	15700	15700	15700	0
571	20240105	112200	8475480	15700	15700	15700	15700	0
572	20240105	112100	8475480	15700	15700	15700	15700	0
573	20240105	112000	8475480	15700	15700	15700	15700	0
574	20240105	111900	8475480	15700	15700	15700	15700	0
575	20240105	111800	8475480	15700	15700	15700	15700	0
576	20240105	111700	8475480	15700	15700	15700	15700	0
577	20240105	111600	8475480	15700	15700	15700	15700	1
578	20240105	111500	8459780	15600	15600	15600	15600	48
579	20240105	111400	7710980	15720	15720	15720	15720	0
580	20240105	111300	7710980	15720	15720	15720	15720	0
581	20240105	111200	7710980	15720	15720	15720	15720	0
582	20240105	111100	7710980	15720	15720	15720	15720	0
583	20240105	111000	7710980	15720	15720	15720	15720	0
584	20240105	110900	7710980	15720	15720	15720	15720	0
585	20240105	110800	7710980	15720	15720	15720	15720	0
586	20240105	110700	7710980	15720	15720	15720	15720	0
587	20240105	110600	7710980	15720	15720	15720	15720	0
588	20240105	110500	7710980	15720	15720	15720	15720	0
589	20240105	110400	7710980	15720	15720	15720	15720	0
590	20240105	110300	7710980	15720	15720	15720	15720	0
591	20240105	110200	7710980	15720	15600	15720	15590	32
592	20240105	110100	7211960	15720	15720	15720	15720	0
593	20240105	110000	7211960	15720	15720	15720	15720	0
594	20240105	105900	7211960	15720	15720	15720	15720	0
595	20240105	105800	7211960	15720	15720	15720	15720	0
596	20240105	105700	7211960	15720	15720	15720	15720	0
597	20240105	105600	7211960	15720	15720	15720	15720	0
598	20240105	105500	7211960	15720	15720	15720	15720	0
599	20240105	105400	7211960	15720	15720	15720	15720	0
600	20240105	105300	7211960	15720	15720	15720	15720	0
601	20240105	105200	7211960	15720	15720	15720	15720	0
602	20240105	105100	7211960	15720	15720	15720	15720	0
603	20240105	105000	7211960	15720	15730	15730	15600	8
604	20240105	104900	7086260	15730	15730	15730	15730	0
605	20240105	104800	7086260	15730	15730	15730	15730	1
606	20240105	104700	7070530	15720	15720	15720	15720	0
607	20240105	104600	7070530	15720	15720	15720	15720	2
608	20240105	104500	7039090	15590	15590	15590	15590	0
609	20240105	104400	7039090	15590	15590	15590	15590	0
610	20240105	104300	7039090	15590	15590	15590	15590	0
611	20240105	104200	7039090	15590	15590	15590	15590	0
612	20240105	104100	7039090	15590	15590	15590	15590	0
613	20240105	104000	7039090	15590	15590	15590	15590	0
614	20240105	103900	7039090	15590	15590	15590	15590	0
615	20240105	103800	7039090	15590	15590	15590	15590	0
616	20240105	103700	7039090	15590	15590	15590	15590	0
617	20240105	103600	7039090	15590	15590	15590	15590	0
618	20240105	103500	7039090	15590	15590	15590	15590	0
619	20240105	103400	7039090	15590	15590	15590	15590	0
620	20240105	103300	7039090	15590	15600	15600	15590	70
621	20240105	103200	5947780	15760	15760	15760	15760	0
622	20240105	103100	5947780	15760	15760	15760	15760	0
623	20240105	103000	5947780	15760	15760	15760	15760	0
624	20240105	102900	5947780	15760	15760	15760	15760	0
625	20240105	102800	5947780	15760	15760	15760	15760	0
626	20240105	102700	5947780	15760	15760	15760	15760	0
627	20240105	102600	5947780	15760	15760	15760	15760	0
628	20240105	102500	5947780	15760	15760	15760	15760	0
629	20240105	102400	5947780	15760	15760	15760	15760	0
630	20240105	102300	5947780	15760	15760	15760	15760	0
631	20240105	102200	5947780	15760	15760	15760	15760	0
632	20240105	102100	5947780	15760	15760	15760	15760	0
633	20240105	102000	5947780	15760	15760	15760	15760	0
634	20240105	101900	5947780	15760	15730	15760	15730	15
635	20240105	101800	5711410	15550	15550	15550	15550	0
636	20240105	101700	5711410	15550	15550	15550	15550	0
637	20240105	101600	5711410	15550	15550	15550	15550	0
638	20240105	101500	5711410	15550	15550	15550	15550	0
639	20240105	101400	5711410	15550	15550	15550	15550	0
640	20240105	101300	5711410	15550	15550	15550	15550	0
641	20240105	101200	5711410	15550	15550	15550	15550	0
642	20240105	101100	5711410	15550	15550	15550	15550	0
643	20240105	101000	5711410	15550	15550	15550	15550	0
644	20240105	100900	5711410	15550	15550	15550	15550	0
645	20240105	100800	5711410	15550	15580	15580	15540	83
646	20240105	100700	4420310	15570	15570	15570	15570	0
647	20240105	100600	4420310	15570	15570	15570	15570	0
648	20240105	100500	4420310	15570	15570	15570	15570	0
649	20240105	100400	4420310	15570	15570	15570	15570	0
650	20240105	100300	4420310	15570	15580	15580	15570	5
651	20240105	100200	4342450	15570	15570	15570	15570	0
652	20240105	100100	4342450	15570	15570	15570	15570	0
653	20240105	100000	4342450	15570	15570	15570	15570	0
654	20240105	095900	4342450	15570	15570	15570	15570	0
655	20240105	095800	4342450	15570	15570	15570	15570	0
656	20240105	095700	4342450	15570	15570	15570	15570	0
657	20240105	095600	4342450	15570	15570	15570	15570	0
658	20240105	095500	4342450	15570	15570	15570	15570	0
659	20240105	095400	4342450	15570	15570	15570	15570	1
660	20240105	095300	4326880	15790	15790	15790	15790	12
661	20240105	095200	4137400	15790	15600	15790	15600	4
662	20240105	095100	4074810	15600	15600	15600	15600	0
663	20240105	095000	4074810	15600	15600	15600	15600	0
664	20240105	094900	4074810	15600	15600	15600	15600	0
665	20240105	094800	4074810	15600	15600	15600	15600	0
666	20240105	094700	4074810	15600	15530	15600	15530	21
667	20240105	094600	3748490	15540	15540	15540	15540	0
668	20240105	094500	3748490	15540	15540	15540	15540	0
669	20240105	094400	3748490	15540	15540	15540	15540	0
670	20240105	094300	3748490	15540	15450	15540	15450	2
671	20240105	094200	3717500	15450	15450	15450	15450	0
672	20240105	094100	3717500	15450	15450	15450	15450	1
673	20240105	094000	3702050	15450	15450	15450	15450	0
674	20240105	093900	3702050	15450	15450	15450	15450	7
675	20240105	093800	3593900	15400	15400	15400	15400	0
676	20240105	093700	3593900	15400	15400	15400	15400	40
677	20240105	093600	2977900	15450	15450	15450	15450	2
678	20240105	093500	2947000	15450	15450	15450	15450	0
679	20240105	093400	2947000	15450	15450	15450	15450	0
680	20240105	093300	2947000	15450	15450	15450	15450	0
681	20240105	093200	2947000	15450	15450	15450	15450	0
682	20240105	093100	2947000	15450	15540	15540	15450	9
683	20240105	093000	2807320	15540	15540	15540	15540	13
684	20240105	092900	2605300	15540	15540	15540	15540	0
685	20240105	092800	2605300	15540	15540	15540	15540	0
686	20240105	092700	2605300	15540	15540	15540	15540	0
687	20240105	092600	2605300	15540	15540	15540	15540	0
688	20240105	092500	2605300	15540	15540	15540	15540	0
689	20240105	092400	2605300	15540	15540	15540	15540	0
690	20240105	092300	2605300	15540	15540	15540	15540	0
691	20240105	092200	2605300	15540	15540	15540	15540	0
692	20240105	092100	2605300	15540	15540	15540	15540	0
693	20240105	092000	2605300	15540	15400	15540	15400	65
694	20240105	091900	1600100	15520	15520	15520	15520	31
695	20240105	091800	1118980	15520	15520	15520	15520	0
696	20240105	091700	1118980	15520	15520	15520	15520	0
697	20240105	091600	1118980	15520	15520	15520	15520	0
698	20240105	091500	1118980	15520	15520	15520	15520	0
699	20240105	091400	1118980	15520	15520	15520	15520	0
700	20240105	091300	1118980	15520	15520	15520	15520	0
701	20240105	091200	1118980	15520	15520	15520	15520	0
702	20240105	091100	1118980	15520	15520	15520	15520	0
703	20240105	091000	1118980	15520	15520	15520	15520	3
704	20240105	090900	1072420	15520	15520	15520	15520	0
705	20240105	090800	1072420	15520	15520	15520	15520	0
706	20240105	090700	1072420	15520	15520	15520	15520	0
707	20240105	090600	1072420	15520	15520	15520	15520	0
708	20240105	090500	1072420	15520	15520	15520	15520	4
709	20240105	090400	1010340	15540	15540	15540	15540	0
710	20240105	090300	1010340	15540	15540	15540	15540	0
711	20240105	090200	1010340	15540	15540	15540	15540	0
712	20240105	090100	1010340	15540	15540	15540	15540	0
713	20240105	090000	1010340	15540	15600	15600	15540	65