KissMeData/086670/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	195900	240544340	13600	13600	13600	13600	386
3	20240109	195800	240544340	13600	13600	13600	13600	0
4	20240109	195700	240544340	13600	13600	13600	13600	0
5	20240109	195600	240544340	13600	13600	13600	13600	0
6	20240109	195500	240544340	13600	13600	13600	13600	0
7	20240109	195400	240544340	13600	13600	13600	13600	0
8	20240109	195300	240544340	13600	13600	13600	13600	0
9	20240109	195200	240544340	13600	13600	13600	13600	0
10	20240109	195100	240544340	13600	13600	13600	13600	0
11	20240109	195000	240544340	13600	13600	13600	13600	0
12	20240109	194900	240544340	13600	13600	13600	13600	0
13	20240109	194800	240544340	13600	13600	13600	13600	0
14	20240109	194700	240544340	13600	13600	13600	13600	0
15	20240109	194600	240544340	13600	13600	13600	13600	0
16	20240109	194500	240544340	13600	13600	13600	13600	0
17	20240109	194400	240544340	13600	13600	13600	13600	0
18	20240109	194300	240544340	13600	13600	13600	13600	0
19	20240109	194200	240544340	13600	13600	13600	13600	0
20	20240109	194100	240544340	13600	13600	13600	13600	0
21	20240109	194000	240544340	13600	13600	13600	13600	0
22	20240109	193900	240544340	13600	13600	13600	13600	0
23	20240109	193800	240544340	13600	13600	13600	13600	0
24	20240109	193700	240544340	13600	13600	13600	13600	0
25	20240109	193600	240544340	13600	13600	13600	13600	0
26	20240109	193500	240544340	13600	13600	13600	13600	0
27	20240109	193400	240544340	13600	13600	13600	13600	0
28	20240109	193300	240544340	13600	13600	13600	13600	0
29	20240109	193200	240544340	13600	13600	13600	13600	0
30	20240109	193100	240544340	13600	13600	13600	13600	0
31	20240109	193000	240544340	13600	13600	13600	13600	0
32	20240109	192900	240544340	13600	13600	13600	13600	386
33	20240109	192800	240544340	13600	13600	13600	13600	0
34	20240109	192700	240544340	13600	13600	13600	13600	0
35	20240109	192600	240544340	13600	13600	13600	13600	0
36	20240109	192500	240544340	13600	13600	13600	13600	0
37	20240109	192400	240544340	13600	13600	13600	13600	0
38	20240109	192300	240544340	13600	13600	13600	13600	0
39	20240109	192200	240544340	13600	13600	13600	13600	0
40	20240109	192100	240544340	13600	13600	13600	13600	0
41	20240109	192000	240544340	13600	13600	13600	13600	0
42	20240109	191900	240544340	13600	13600	13600	13600	0
43	20240109	191800	240544340	13600	13600	13600	13600	0
44	20240109	191700	240544340	13600	13600	13600	13600	0
45	20240109	191600	240544340	13600	13600	13600	13600	0
46	20240109	191500	240544340	13600	13600	13600	13600	0
47	20240109	191400	240544340	13600	13600	13600	13600	0
48	20240109	191300	240544340	13600	13600	13600	13600	0
49	20240109	191200	240544340	13600	13600	13600	13600	0
50	20240109	191100	240544340	13600	13600	13600	13600	0
51	20240109	191000	240544340	13600	13600	13600	13600	0
52	20240109	190900	240544340	13600	13600	13600	13600	0
53	20240109	190800	240544340	13600	13600	13600	13600	0
54	20240109	190700	240544340	13600	13600	13600	13600	0
55	20240109	190600	240544340	13600	13600	13600	13600	0
56	20240109	190500	240544340	13600	13600	13600	13600	0
57	20240109	190400	240544340	13600	13600	13600	13600	0
58	20240109	190300	240544340	13600	13600	13600	13600	0
59	20240109	190200	240544340	13600	13600	13600	13600	0
60	20240109	190100	240544340	13600	13600	13600	13600	0
61	20240109	190000	240544340	13600	13600	13600	13600	0
62	20240109	185900	240544340	13600	13600	13600	13600	386
63	20240109	185800	240544340	13600	13600	13600	13600	0
64	20240109	185700	240544340	13600	13600	13600	13600	0
65	20240109	185600	240544340	13600	13600	13600	13600	0
66	20240109	185500	240544340	13600	13600	13600	13600	0
67	20240109	185400	240544340	13600	13600	13600	13600	0
68	20240109	185300	240544340	13600	13600	13600	13600	0
69	20240109	185200	240544340	13600	13600	13600	13600	0
70	20240109	185100	240544340	13600	13600	13600	13600	0
71	20240109	185000	240544340	13600	13600	13600	13600	0
72	20240109	184900	240544340	13600	13600	13600	13600	0
73	20240109	184800	240544340	13600	13600	13600	13600	0
74	20240109	184700	240544340	13600	13600	13600	13600	0
75	20240109	184600	240544340	13600	13600	13600	13600	0
76	20240109	184500	240544340	13600	13600	13600	13600	0
77	20240109	184400	240544340	13600	13600	13600	13600	0
78	20240109	184300	240544340	13600	13600	13600	13600	0
79	20240109	184200	240544340	13600	13600	13600	13600	0
80	20240109	184100	240544340	13600	13600	13600	13600	0
81	20240109	184000	240544340	13600	13600	13600	13600	0
82	20240109	183900	240544340	13600	13600	13600	13600	0
83	20240109	183800	240544340	13600	13600	13600	13600	0
84	20240109	183700	240544340	13600	13600	13600	13600	0
85	20240109	183600	240544340	13600	13600	13600	13600	0
86	20240109	183500	240544340	13600	13600	13600	13600	0
87	20240109	183400	240544340	13600	13600	13600	13600	0
88	20240109	183300	240544340	13600	13600	13600	13600	0
89	20240109	183200	240544340	13600	13600	13600	13600	0
90	20240109	183100	240544340	13600	13600	13600	13600	0
91	20240109	183000	240544340	13600	13600	13600	13600	0
92	20240109	182900	240544340	13600	13600	13600	13600	386
93	20240109	182800	240544340	13600	13600	13600	13600	0
94	20240109	182700	240544340	13600	13600	13600	13600	0
95	20240109	182600	240544340	13600	13600	13600	13600	0
96	20240109	182500	240544340	13600	13600	13600	13600	0
97	20240109	182400	240544340	13600	13600	13600	13600	0
98	20240109	182300	240544340	13600	13600	13600	13600	0
99	20240109	182200	240544340	13600	13600	13600	13600	0
100	20240109	182100	240544340	13600	13600	13600	13600	0
101	20240109	182000	240544340	13600	13600	13600	13600	0
102	20240109	181900	240544340	13600	13600	13600	13600	0
103	20240109	181800	240544340	13600	13600	13600	13600	0
104	20240109	181700	240544340	13600	13600	13600	13600	0
105	20240109	181600	240544340	13600	13600	13600	13600	0
106	20240109	181500	240544340	13600	13600	13600	13600	0
107	20240109	181400	240544340	13600	13600	13600	13600	0
108	20240109	181300	240544340	13600	13600	13600	13600	0
109	20240109	181200	240544340	13600	13600	13600	13600	0
110	20240109	181100	240544340	13600	13600	13600	13600	0
111	20240109	181000	240544340	13600	13600	13600	13600	0
112	20240109	180900	240544340	13600	13600	13600	13600	0
113	20240109	180800	240544340	13600	13600	13600	13600	0
114	20240109	180700	240544340	13600	13600	13600	13600	0
115	20240109	180600	240544340	13600	13600	13600	13600	0
116	20240109	180500	240544340	13600	13600	13600	13600	0
117	20240109	180400	240544340	13600	13600	13600	13600	0
118	20240109	180300	240544340	13600	13600	13600	13600	0
119	20240109	180200	240544340	13600	13600	13600	13600	0
120	20240109	180100	240544340	13600	13600	13600	13600	0
121	20240109	180000	240544340	13600	13600	13600	13600	0
122	20240109	175900	240544340	13600	13600	13600	13600	386
123	20240109	175800	240544340	13600	13600	13600	13600	0
124	20240109	175700	240544340	13600	13600	13600	13600	0
125	20240109	175600	240544340	13600	13600	13600	13600	0
126	20240109	175500	240544340	13600	13600	13600	13600	0
127	20240109	175400	240544340	13600	13600	13600	13600	0
128	20240109	175300	240544340	13600	13600	13600	13600	0
129	20240109	175200	240544340	13600	13600	13600	13600	0
130	20240109	175100	240544340	13600	13600	13600	13600	0
131	20240109	175000	240544340	13600	13600	13600	13600	0
132	20240109	174900	240544340	13600	13600	13600	13600	0
133	20240109	174800	240544340	13600	13600	13600	13600	0
134	20240109	174700	240544340	13600	13600	13600	13600	0
135	20240109	174600	240544340	13600	13600	13600	13600	0
136	20240109	174500	240544340	13600	13600	13600	13600	0
137	20240109	174400	240544340	13600	13600	13600	13600	0
138	20240109	174300	240544340	13600	13600	13600	13600	0
139	20240109	174200	240544340	13600	13600	13600	13600	0
140	20240109	174100	240544340	13600	13600	13600	13600	0
141	20240109	174000	240544340	13600	13600	13600	13600	0
142	20240109	173900	240544340	13600	13600	13600	13600	0
143	20240109	173800	240544340	13600	13600	13600	13600	0
144	20240109	173700	240544340	13600	13600	13600	13600	0
145	20240109	173600	240544340	13600	13600	13600	13600	0
146	20240109	173500	240544340	13600	13600	13600	13600	0
147	20240109	173400	240544340	13600	13600	13600	13600	0
148	20240109	173300	240544340	13600	13600	13600	13600	0
149	20240109	173200	240544340	13600	13600	13600	13600	0
150	20240109	173100	240544340	13600	13600	13600	13600	0
151	20240109	173000	240544340	13600	13600	13600	13600	0
152	20240109	172900	240544340	13600	13600	13600	13600	386
153	20240109	172800	240544340	13600	13600	13600	13600	0
154	20240109	172700	240544340	13600	13600	13600	13600	0
155	20240109	172600	240544340	13600	13600	13600	13600	0
156	20240109	172500	240544340	13600	13600	13600	13600	0
157	20240109	172400	240544340	13600	13600	13600	13600	0
158	20240109	172300	240544340	13600	13600	13600	13600	0
159	20240109	172200	240544340	13600	13600	13600	13600	0
160	20240109	172100	240544340	13600	13600	13600	13600	0
161	20240109	172000	240544340	13600	13600	13600	13600	0
162	20240109	171900	240544340	13600	13600	13600	13600	0
163	20240109	171800	240544340	13600	13600	13600	13600	0
164	20240109	171700	240544340	13600	13600	13600	13600	0
165	20240109	171600	240544340	13600	13600	13600	13600	0
166	20240109	171500	240544340	13600	13600	13600	13600	0
167	20240109	171400	240544340	13600	13600	13600	13600	0
168	20240109	171300	240544340	13600	13600	13600	13600	0
169	20240109	171200	240544340	13600	13600	13600	13600	0
170	20240109	171100	240544340	13600	13600	13600	13600	0
171	20240109	171000	240544340	13600	13600	13600	13600	0
172	20240109	170900	240544340	13600	13600	13600	13600	0
173	20240109	170800	240544340	13600	13600	13600	13600	0
174	20240109	170700	240544340	13600	13600	13600	13600	0
175	20240109	170600	240544340	13600	13600	13600	13600	0
176	20240109	170500	240544340	13600	13600	13600	13600	0
177	20240109	170400	240544340	13600	13600	13600	13600	0
178	20240109	170300	240544340	13600	13600	13600	13600	0
179	20240109	170200	240544340	13600	13600	13600	13600	0
180	20240109	170100	240544340	13600	13600	13600	13600	0
181	20240109	170000	240544340	13600	13600	13600	13600	0
182	20240109	165900	240544340	13600	13600	13600	13600	386
183	20240109	165800	240544340	13600	13600	13600	13600	0
184	20240109	165700	240544340	13600	13600	13600	13600	0
185	20240109	165600	240544340	13600	13600	13600	13600	0
186	20240109	165500	240544340	13600	13600	13600	13600	0
187	20240109	165400	240544340	13600	13600	13600	13600	0
188	20240109	165300	240544340	13600	13600	13600	13600	0
189	20240109	165200	240544340	13600	13600	13600	13600	0
190	20240109	165100	240544340	13600	13600	13600	13600	0
191	20240109	165000	240544340	13600	13600	13600	13600	0
192	20240109	164900	240544340	13600	13600	13600	13600	0
193	20240109	164800	240544340	13600	13600	13600	13600	0
194	20240109	164700	240544340	13600	13600	13600	13600	0
195	20240109	164600	240544340	13600	13600	13600	13600	0
196	20240109	164500	240544340	13600	13600	13600	13600	0
197	20240109	164400	240544340	13600	13600	13600	13600	0
198	20240109	164300	240544340	13600	13600	13600	13600	0
199	20240109	164200	240544340	13600	13600	13600	13600	0
200	20240109	164100	240544340	13600	13600	13600	13600	0
201	20240109	164000	240544340	13600	13600	13600	13600	0
202	20240109	163900	240544340	13600	13600	13600	13600	0
203	20240109	163800	240544340	13600	13600	13600	13600	0
204	20240109	163700	240544340	13600	13600	13600	13600	0
205	20240109	163600	240544340	13600	13600	13600	13600	0
206	20240109	163500	240544340	13600	13600	13600	13600	0
207	20240109	163400	240544340	13600	13600	13600	13600	0
208	20240109	163300	240544340	13600	13600	13600	13600	0
209	20240109	163200	240544340	13600	13600	13600	13600	0
210	20240109	163100	240544340	13600	13600	13600	13600	0
211	20240109	163000	240544340	13600	13600	13600	13600	0
212	20240109	162900	240544340	13600	13600	13600	13600	386
213	20240109	162800	240544340	13600	13600	13600	13600	0
214	20240109	162700	240544340	13600	13600	13600	13600	0
215	20240109	162600	240544340	13600	13600	13600	13600	0
216	20240109	162500	240544340	13600	13600	13600	13600	0
217	20240109	162400	240544340	13600	13600	13600	13600	0
218	20240109	162300	240544340	13600	13600	13600	13600	0
219	20240109	162200	240544340	13600	13600	13600	13600	0
220	20240109	162100	240544340	13600	13600	13600	13600	0
221	20240109	162000	240544340	13600	13600	13600	13600	0
222	20240109	161900	240544340	13600	13600	13600	13600	0
223	20240109	161800	240544340	13600	13600	13600	13600	0
224	20240109	161700	240544340	13600	13600	13600	13600	0
225	20240109	161600	240544340	13600	13600	13600	13600	0
226	20240109	161500	240544340	13600	13600	13600	13600	0
227	20240109	161400	240544340	13600	13600	13600	13600	0
228	20240109	161300	240544340	13600	13600	13600	13600	0
229	20240109	161200	240544340	13600	13600	13600	13600	0
230	20240109	161100	240544340	13600	13600	13600	13600	0
231	20240109	161000	240544340	13600	13600	13600	13600	0
232	20240109	160900	240544340	13600	13600	13600	13600	0
233	20240109	160800	240544340	13600	13600	13600	13600	0
234	20240109	160700	240544340	13600	13600	13600	13600	0
235	20240109	160600	240544340	13600	13600	13600	13600	0
236	20240109	160500	240544340	13600	13600	13600	13600	0
237	20240109	160400	240544340	13600	13600	13600	13600	0
238	20240109	160300	240544340	13600	13600	13600	13600	0
239	20240109	160200	240544340	13600	13600	13600	13600	0
240	20240109	160100	240544340	13600	13600	13600	13600	0
241	20240109	160000	240544340	13600	13600	13600	13600	0
242	20240109	155900	240544340	13600	13600	13600	13600	386
243	20240109	155800	240544340	13600	13600	13600	13600	0
244	20240109	155700	240544340	13600	13600	13600	13600	0
245	20240109	155600	240544340	13600	13600	13600	13600	0
246	20240109	155500	240544340	13600	13600	13600	13600	0
247	20240109	155400	240544340	13600	13600	13600	13600	0
248	20240109	155300	240544340	13600	13600	13600	13600	0
249	20240109	155200	240544340	13600	13600	13600	13600	0
250	20240109	155100	240544340	13600	13600	13600	13600	0
251	20240109	155000	240544340	13600	13600	13600	13600	0
252	20240109	154900	240544340	13600	13600	13600	13600	0
253	20240109	154800	240544340	13600	13600	13600	13600	0
254	20240109	154700	240544340	13600	13600	13600	13600	0
255	20240109	154600	240544340	13600	13600	13600	13600	0
256	20240109	154500	240544340	13600	13600	13600	13600	0
257	20240109	154400	240544340	13600	13600	13600	13600	0
258	20240109	154300	240544340	13600	13600	13600	13600	0
259	20240109	154200	240544340	13600	13600	13600	13600	0
260	20240109	154100	240544340	13600	13600	13600	13600	0
261	20240109	154000	240544340	13600	13600	13600	13600	0
262	20240109	153900	240544340	13600	13600	13600	13600	0
263	20240109	153800	240544340	13600	13600	13600	13600	0
264	20240109	153700	240544340	13600	13600	13600	13600	0
265	20240109	153600	240544340	13600	13600	13600	13600	0
266	20240109	153500	240544340	13600	13600	13600	13600	0
267	20240109	153400	240544340	13600	13600	13600	13600	0
268	20240109	153300	240544340	13600	13600	13600	13600	0
269	20240109	153200	240544340	13600	13600	13600	13600	0
270	20240109	153100	240544340	13600	13600	13600	13600	0
271	20240109	153000	240544340	13600	13600	13600	13600	386
272	20240109	152900	235294740	13560	13560	13560	13560	0
273	20240109	152800	235294740	13560	13560	13560	13560	0
274	20240109	152700	235294740	13560	13560	13560	13560	0
275	20240109	152600	235294740	13560	13560	13560	13560	0
276	20240109	152500	235294740	13560	13560	13560	13560	0
277	20240109	152400	235294740	13560	13560	13560	13560	0
278	20240109	152300	235294740	13560	13560	13560	13560	0
279	20240109	152200	235294740	13560	13560	13560	13560	0
280	20240109	152100	235294740	13560	13560	13560	13560	0
281	20240109	152000	235294740	13560	13560	13560	13560	0
282	20240109	151900	235294740	13560	13560	13560	13560	1
283	20240109	151800	235281180	13560	13560	13560	13560	63
284	20240109	151700	234426900	13600	13600	13600	13600	2
285	20240109	151600	234399700	13560	13600	13600	13560	13
286	20240109	151500	234223380	13560	13560	13600	13560	48
287	20240109	151400	233572440	13600	13600	13600	13560	49
288	20240109	151300	232907920	13560	13560	13600	13560	82
289	20240109	151200	231795960	13600	13560	13600	13560	48
290	20240109	151100	231145040	13600	13600	13600	13560	83
291	20240109	151000	230019480	13560	13560	13600	13560	83
292	20240109	150900	228893960	13600	13600	13600	13560	48
293	20240109	150800	228243000	13560	13560	13600	13560	84
294	20240109	150700	227103880	13600	13560	13600	13560	48
295	20240109	150600	226452960	13560	13560	13600	13560	83
296	20240109	150500	225327400	13560	13560	13600	13560	82
297	20240109	150400	224215440	13600	13560	13600	13560	35
298	20240109	150300	223740800	13560	13560	13600	13560	84
299	20240109	150200	222601680	13560	13600	13600	13560	48
300	20240109	150100	221950760	13560	13600	13600	13560	83
301	20240109	150000	220825200	13560	13560	13600	13560	83
302	20240109	145900	219699640	13560	13560	13600	13560	49
303	20240109	145800	219035160	13600	13560	13600	13560	82
304	20240109	145700	217923190	13560	13570	13570	13560	49
305	20240109	145600	217258740	13560	13570	13570	13560	83
306	20240109	145500	216133240	13560	13560	13570	13560	82
307	20240109	145400	215021310	13570	13560	13600	13560	52
308	20240109	145300	214316110	13600	13600	13600	13560	83
309	20240109	145200	213190550	13560	13560	13600	13560	49
310	20240109	145100	212526030	13560	13560	13600	13560	89
311	20240109	145000	211319150	13600	13560	13600	13560	70
312	20240109	144900	210369870	13560	13560	13600	13560	48
313	20240109	144800	209718950	13560	13600	13600	13560	84
314	20240109	144700	208579830	13560	13600	13600	13560	47
315	20240109	144600	207942470	13560	13560	13600	13560	83
316	20240109	144500	206816950	13610	13560	13610	13560	82
317	20240109	144400	205704930	13560	13610	13610	13560	49
318	20240109	144300	205040440	13610	13560	13610	13560	14
319	20240109	144200	204850500	13610	13560	13610	13560	25
320	20240109	144100	204511400	13600	13560	13600	13560	13
321	20240109	144000	204335080	13600	13610	13610	13560	41
322	20240109	143900	203779030	13600	13560	13600	13560	13
323	20240109	143800	203602710	13610	13560	13610	13560	15
324	20240109	143700	203399210	13610	13610	13610	13560	152
325	20240109	143600	201337990	13560	13610	13610	13560	13
326	20240109	143500	201161660	13560	13620	13620	13560	1704
327	20240109	143400	178040360	13560	13620	13620	13560	62
328	20240109	143300	177199580	13560	13620	13620	13560	14
329	20240109	143200	177009680	13620	13620	13620	13560	14
330	20240109	143100	176819720	13560	13620	13620	13560	14
331	20240109	143000	176629820	13620	13560	13620	13560	13
332	20240109	142900	176453480	13620	13620	13620	13560	15
333	20240109	142800	176249960	13620	13560	13620	13560	13
334	20240109	142700	176073620	13620	13620	13620	13560	266
335	20240109	142600	172466480	13620	13560	13620	13560	13
336	20240109	142500	172290140	13620	13560	13620	13560	14
337	20240109	142400	172100240	13620	13560	13620	13560	14
338	20240109	142300	171910280	13620	13570	13620	13550	3001
339	20240109	142200	131226360	13570	13620	13620	13570	14
340	20240109	142100	131036330	13620	13620	13620	13570	14
341	20240109	142000	130846250	13570	13620	13620	13570	14
342	20240109	141900	130656220	13620	13570	13620	13570	14
343	20240109	141800	130466140	13570	13570	13570	13570	13
344	20240109	141700	130289730	13570	13570	13570	13570	12
345	20240109	141600	130126890	13570	13570	13570	13570	13
346	20240109	141500	129950480	13570	13570	13570	13570	34
347	20240109	141400	129489100	13570	13570	13570	13570	13
348	20240109	141300	129312690	13570	13570	13570	13570	12
349	20240109	141200	129149850	13570	13570	13570	13570	13
350	20240109	141100	128973440	13570	13570	13570	13570	12
351	20240109	141000	128810600	13570	13570	13570	13570	0
352	20240109	140900	128810600	13570	13570	13570	13570	13
353	20240109	140800	128634190	13570	13570	13570	13570	12
354	20240109	140700	128471350	13570	13570	13570	13570	13
355	20240109	140600	128294940	13570	13570	13570	13570	12
356	20240109	140500	128132100	13570	13570	13570	13570	13
357	20240109	140400	127955690	13570	13570	13570	13570	13
358	20240109	140300	127779280	13580	13580	13580	13580	15
359	20240109	140200	127575580	13580	13580	13580	13580	12
360	20240109	140100	127412620	13580	13580	13580	13580	13
361	20240109	140000	127236080	13580	13580	13580	13580	12
362	20240109	135900	127073120	13580	13580	13580	13580	13
363	20240109	135800	126896580	13580	13580	13580	13580	12
364	20240109	135700	126733620	13580	13580	13580	13580	13
365	20240109	135600	126557080	13580	13580	13580	13580	0
366	20240109	135500	126557080	13580	13580	13580	13580	12
367	20240109	135400	126394120	13580	13580	13580	13580	13
368	20240109	135300	126217580	13580	13580	13580	13580	12
369	20240109	135200	126054620	13580	13580	13580	13580	13
370	20240109	135100	125878080	13580	13580	13580	13580	0
371	20240109	135000	125878080	13580	13580	13580	13580	2
372	20240109	134900	125850920	13580	13580	13580	13580	0
373	20240109	134800	125850920	13580	13580	13580	13580	0
374	20240109	134700	125850920	13580	13580	13580	13580	0
375	20240109	134600	125850920	13580	13580	13580	13580	0
376	20240109	134500	125850920	13580	13580	13580	13580	0
377	20240109	134400	125850920	13580	13580	13580	13580	0
378	20240109	134300	125850920	13580	13580	13580	13580	0
379	20240109	134200	125850920	13580	13580	13580	13580	0
380	20240109	134100	125850920	13580	13580	13580	13580	0
381	20240109	134000	125850920	13580	13580	13580	13580	0
382	20240109	133900	125850920	13580	13580	13580	13580	7
383	20240109	133800	125755860	13570	13570	13570	13570	0
384	20240109	133700	125755860	13570	13570	13570	13570	0
385	20240109	133600	125755860	13570	13570	13570	13570	0
386	20240109	133500	125755860	13570	13570	13570	13570	0
387	20240109	133400	125755860	13570	13570	13570	13570	0
388	20240109	133300	125755860	13570	13570	13570	13570	0
389	20240109	133200	125755860	13570	13570	13570	13570	1266
390	20240109	133100	108576240	13540	13540	13540	13540	0
391	20240109	133000	108576240	13540	13540	13540	13540	0
392	20240109	132900	108576240	13540	13540	13540	13540	15
393	20240109	132800	108373140	13540	13540	13540	13540	0
394	20240109	132700	108373140	13540	13540	13540	13540	0
395	20240109	132600	108373140	13540	13540	13540	13540	12
396	20240109	132500	108210660	13570	13570	13570	13570	0
397	20240109	132400	108210660	13570	13570	13570	13570	0
398	20240109	132300	108210660	13570	13570	13570	13570	2
399	20240109	132200	108183520	13580	13580	13580	13580	80
400	20240109	132100	107097120	13620	13620	13620	13620	0
401	20240109	132000	107097120	13620	13620	13620	13620	0
402	20240109	131900	107097120	13620	13620	13620	13620	0
403	20240109	131800	107097120	13620	13620	13620	13620	0
404	20240109	131700	107097120	13620	13620	13620	13620	0
405	20240109	131600	107097120	13620	13620	13620	13620	0
406	20240109	131500	107097120	13620	13620	13620	13620	0
407	20240109	131400	107097120	13620	13620	13620	13620	0
408	20240109	131300	107097120	13620	13620	13620	13620	0
409	20240109	131200	107097120	13620	13620	13620	13620	0
410	20240109	131100	107097120	13620	13620	13620	13620	2
411	20240109	131000	107069880	13580	13580	13580	13580	0
412	20240109	130900	107069880	13580	13580	13580	13580	0
413	20240109	130800	107069880	13580	13580	13580	13580	0
414	20240109	130700	107069880	13580	13580	13580	13580	0
415	20240109	130600	107069880	13580	13580	13580	13580	935
416	20240109	130500	94372580	13540	13540	13540	13540	0
417	20240109	130400	94372580	13540	13540	13540	13540	2
418	20240109	130300	94345500	13540	13540	13540	13540	0
419	20240109	130200	94345500	13540	13540	13540	13540	0
420	20240109	130100	94345500	13540	13540	13540	13540	150
421	20240109	130000	92314500	13540	13540	13540	13540	2
422	20240109	125900	92287420	13550	13550	13550	13550	101
423	20240109	125800	90918870	13550	13550	13550	13550	0
424	20240109	125700	90918870	13550	13550	13550	13550	0
425	20240109	125600	90918870	13550	13550	13550	13550	0
426	20240109	125500	90918870	13550	13550	13550	13550	100
427	20240109	125400	89563870	13580	13580	13580	13580	0
428	20240109	125300	89563870	13580	13580	13580	13580	0
429	20240109	125200	89563870	13580	13580	13580	13580	0
430	20240109	125100	89563870	13580	13580	13580	13580	1
431	20240109	125000	89550290	13580	13580	13580	13580	0
432	20240109	124900	89550290	13580	13580	13580	13580	0
433	20240109	124800	89550290	13580	13580	13580	13580	0
434	20240109	124700	89550290	13580	13580	13580	13580	0
435	20240109	124600	89550290	13580	13580	13580	13580	0
436	20240109	124500	89550290	13580	13580	13580	13580	0
437	20240109	124400	89550290	13580	13580	13580	13580	0
438	20240109	124300	89550290	13580	13580	13580	13580	0
439	20240109	124200	89550290	13580	13580	13580	13580	0
440	20240109	124100	89550290	13580	13580	13580	13580	4
441	20240109	124000	89495970	13580	13580	13580	13580	30
442	20240109	123900	89088570	13580	13580	13580	13580	0
443	20240109	123800	89088570	13580	13580	13580	13580	0
444	20240109	123700	89088570	13580	13580	13580	13580	0
445	20240109	123600	89088570	13580	13580	13580	13580	0
446	20240109	123500	89088570	13580	13580	13580	13580	0
447	20240109	123400	89088570	13580	13580	13580	13580	0
448	20240109	123300	89088570	13580	13580	13580	13580	0
449	20240109	123200	89088570	13580	13580	13580	13580	0
450	20240109	123100	89088570	13580	13580	13580	13580	0
451	20240109	123000	89088570	13580	13580	13580	13580	0
452	20240109	122900	89088570	13580	13580	13580	13580	0
453	20240109	122800	89088570	13580	13580	13580	13580	0
454	20240109	122700	89088570	13580	13580	13580	13580	0
455	20240109	122600	89088570	13580	13580	13580	13580	0
456	20240109	122500	89088570	13580	13580	13580	13580	0
457	20240109	122400	89088570	13580	13580	13580	13580	0
458	20240109	122300	89088570	13580	13580	13580	13580	0
459	20240109	122200	89088570	13580	13580	13580	13580	0
460	20240109	122100	89088570	13580	13580	13580	13580	0
461	20240109	122000	89088570	13580	13580	13580	13580	2
462	20240109	121900	89061410	13540	13540	13540	13540	0
463	20240109	121800	89061410	13540	13540	13540	13540	0
464	20240109	121700	89061410	13540	13540	13540	13540	30
465	20240109	121600	88655210	13530	13530	13530	13530	0
466	20240109	121500	88655210	13530	13530	13530	13530	0
467	20240109	121400	88655210	13530	13530	13530	13530	0
468	20240109	121300	88655210	13530	13530	13530	13530	0
469	20240109	121200	88655210	13530	13530	13530	13530	0
470	20240109	121100	88655210	13530	13530	13530	13530	0
471	20240109	121000	88655210	13530	13530	13530	13530	0
472	20240109	120900	88655210	13530	13530	13530	13530	0
473	20240109	120800	88655210	13530	13530	13530	13530	0
474	20240109	120700	88655210	13530	13530	13530	13530	0
475	20240109	120600	88655210	13530	13530	13530	13530	0
476	20240109	120500	88655210	13530	13530	13530	13530	0
477	20240109	120400	88655210	13530	13530	13530	13530	0
478	20240109	120300	88655210	13530	13530	13530	13530	0
479	20240109	120200	88655210	13530	13530	13530	13530	0
480	20240109	120100	88655210	13530	13530	13530	13530	0
481	20240109	120000	88655210	13530	13530	13530	13530	0
482	20240109	115900	88655210	13530	13530	13530	13530	86
483	20240109	115800	87491630	13530	13550	13550	13530	475
484	20240109	115700	81058030	13550	13550	13550	13550	0
485	20240109	115600	81058030	13550	13550	13550	13550	0
486	20240109	115500	81058030	13550	13550	13550	13550	0
487	20240109	115400	81058030	13550	13550	13550	13550	0
488	20240109	115300	81058030	13550	13550	13550	13550	102
489	20240109	115200	79675930	13570	13570	13570	13570	1040
490	20240109	115100	65563130	13580	13580	13580	13580	0
491	20240109	115000	65563130	13580	13580	13580	13580	1141
492	20240109	114900	50068350	13580	13580	13580	13580	0
493	20240109	114800	50068350	13580	13580	13580	13580	0
494	20240109	114700	50068350	13580	13580	13580	13580	0
495	20240109	114600	50068350	13580	13580	13580	13580	0
496	20240109	114500	50068350	13580	13590	13590	13580	15
497	20240109	114400	49864510	13590	13590	13590	13590	0
498	20240109	114300	49864510	13590	13590	13590	13590	0
499	20240109	114200	49864510	13590	13590	13590	13590	0
500	20240109	114100	49864510	13590	13590	13590	13590	42
501	20240109	114000	49293730	13590	13590	13590	13590	0
502	20240109	113900	49293730	13590	13590	13590	13590	0
503	20240109	113800	49293730	13590	13590	13590	13590	45
504	20240109	113700	48682180	13630	13630	13630	13630	0
505	20240109	113600	48682180	13630	13630	13630	13630	0
506	20240109	113500	48682180	13630	13630	13630	13630	0
507	20240109	113400	48682180	13630	13630	13630	13630	0
508	20240109	113300	48682180	13630	13630	13630	13630	0
509	20240109	113200	48682180	13630	13630	13630	13630	0
510	20240109	113100	48682180	13630	13600	13630	13600	10
511	20240109	113000	48546120	13590	13590	13590	13590	0
512	20240109	112900	48546120	13590	13590	13590	13590	0
513	20240109	112800	48546120	13590	13590	13590	13590	0
514	20240109	112700	48546120	13590	13590	13590	13590	0
515	20240109	112600	48546120	13590	13590	13590	13590	0
516	20240109	112500	48546120	13590	13590	13590	13590	0
517	20240109	112400	48546120	13590	13590	13590	13590	0
518	20240109	112300	48546120	13590	13590	13590	13590	0
519	20240109	112200	48546120	13590	13590	13590	13590	0
520	20240109	112100	48546120	13590	13590	13590	13590	201
521	20240109	112000	45814530	13590	13590	13590	13590	3
522	20240109	111900	45773760	13590	13590	13590	13590	23
523	20240109	111800	45461190	13590	13590	13590	13590	3
524	20240109	111700	45420420	13600	13600	13600	13600	19
525	20240109	111600	45162020	13590	13590	13590	13590	0
526	20240109	111500	45162020	13590	13590	13590	13590	3
527	20240109	111400	45121250	13600	13600	13600	13600	0
528	20240109	111300	45121250	13600	13600	13600	13600	0
529	20240109	111200	45121250	13600	13600	13600	13600	283
530	20240109	111100	41272450	13600	13600	13600	13600	0
531	20240109	111000	41272450	13600	13600	13600	13600	10
532	20240109	110900	41136450	13600	13600	13610	13600	48
533	20240109	110800	40483640	13600	13600	13600	13600	1
534	20240109	110700	40470040	13600	13600	13600	13600	1
535	20240109	110600	40456440	13600	13610	13610	13600	144
536	20240109	110500	38496610	13650	13650	13650	13650	0
537	20240109	110400	38496610	13650	13650	13650	13650	0
538	20240109	110300	38496610	13650	13650	13650	13650	0
539	20240109	110200	38496610	13650	13650	13650	13650	8
540	20240109	110100	38387410	13650	13650	13650	13650	0
541	20240109	110000	38387410	13650	13650	13650	13650	0
542	20240109	105900	38387410	13650	13650	13650	13650	0
543	20240109	105800	38387410	13650	13650	13650	13650	2
544	20240109	105700	38360110	13610	13610	13610	13610	7
545	20240109	105600	38264840	13650	13650	13650	13650	0
546	20240109	105500	38264840	13650	13610	13650	13610	10
547	20240109	105400	38128660	13650	13650	13650	13650	0
548	20240109	105300	38128660	13650	13650	13650	13650	0
549	20240109	105200	38128660	13650	13650	13650	13650	0
550	20240109	105100	38128660	13650	13650	13650	13650	0
551	20240109	105000	38128660	13650	13650	13650	13650	0
552	20240109	104900	38128660	13650	13650	13650	13650	0
553	20240109	104800	38128660	13650	13650	13650	13650	0
554	20240109	104700	38128660	13650	13650	13650	13650	0
555	20240109	104600	38128660	13650	13650	13650	13650	0
556	20240109	104500	38128660	13650	13650	13650	13650	0
557	20240109	104400	38128660	13650	13650	13650	13650	0
558	20240109	104300	38128660	13650	13650	13650	13650	0
559	20240109	104200	38128660	13650	13650	13650	13650	0
560	20240109	104100	38128660	13650	13650	13650	13650	0
561	20240109	104000	38128660	13650	13650	13650	13650	0
562	20240109	103900	38128660	13650	13650	13650	13650	0
563	20240109	103800	38128660	13650	13650	13650	13650	0
564	20240109	103700	38128660	13650	13650	13650	13650	0
565	20240109	103600	38128660	13650	13650	13650	13650	0
566	20240109	103500	38128660	13650	13650	13650	13650	3
567	20240109	103400	38087710	13650	13650	13650	13650	0
568	20240109	103300	38087710	13650	13650	13650	13650	10
569	20240109	103200	37951210	13650	13650	13650	13650	0
570	20240109	103100	37951210	13650	13650	13650	13650	0
571	20240109	103000	37951210	13650	13650	13650	13650	0
572	20240109	102900	37951210	13650	13650	13650	13650	0
573	20240109	102800	37951210	13650	13650	13650	13650	0
574	20240109	102700	37951210	13650	13650	13650	13650	0
575	20240109	102600	37951210	13650	13610	13650	13610	13
576	20240109	102500	37773970	13640	13640	13640	13640	10
577	20240109	102400	37637570	13650	13650	13650	13650	0
578	20240109	102300	37637570	13650	13650	13650	13650	0
579	20240109	102200	37637570	13650	13650	13650	13650	0
580	20240109	102100	37637570	13650	13650	13650	13650	0
581	20240109	102000	37637570	13650	13650	13650	13650	0
582	20240109	101900	37637570	13650	13630	13650	13610	28
583	20240109	101800	37256390	13650	13650	13650	13650	0
584	20240109	101700	37256390	13650	13650	13650	13650	0
585	20240109	101600	37256390	13650	13650	13650	13650	10
586	20240109	101500	37119890	13650	13630	13650	13630	39
587	20240109	101400	36587700	13630	13630	13630	13630	2
588	20240109	101300	36560440	13680	13680	13680	13680	3
589	20240109	101200	36519400	13650	13650	13650	13650	77
590	20240109	101100	35468350	13700	13700	13700	13700	0
591	20240109	101000	35468350	13700	13700	13700	13700	0
592	20240109	100900	35468350	13700	13700	13700	13700	0
593	20240109	100800	35468350	13700	13700	13700	13700	0
594	20240109	100700	35468350	13700	13700	13700	13700	0
595	20240109	100600	35468350	13700	13700	13700	13700	0
596	20240109	100500	35468350	13700	13700	13700	13700	5
597	20240109	100400	35399850	13710	13710	13710	13710	0
598	20240109	100300	35399850	13710	13710	13710	13710	0
599	20240109	100200	35399850	13710	13710	13710	13710	0
600	20240109	100100	35399850	13710	13710	13710	13710	0
601	20240109	100000	35399850	13710	13710	13710	13710	0
602	20240109	095900	35399850	13710	13710	13710	13710	0
603	20240109	095800	35399850	13710	13710	13710	13710	0
604	20240109	095700	35399850	13710	13710	13710	13710	0
605	20240109	095600	35399850	13710	13710	13710	13710	0
606	20240109	095500	35399850	13710	13710	13710	13710	0
607	20240109	095400	35399850	13710	13710	13710	13710	0
608	20240109	095300	35399850	13710	13710	13710	13710	0
609	20240109	095200	35399850	13710	13650	13710	13650	102
610	20240109	095100	34007430	13650	13650	13650	13650	0
611	20240109	095000	34007430	13650	13650	13650	13650	2
612	20240109	094900	33980130	13650	13650	13650	13650	0
613	20240109	094800	33980130	13650	13650	13650	13650	0
614	20240109	094700	33980130	13650	13650	13650	13650	0
615	20240109	094600	33980130	13650	13650	13650	13650	0
616	20240109	094500	33980130	13650	13710	13710	13650	38
617	20240109	094400	33459270	13710	13710	13710	13710	0
618	20240109	094300	33459270	13710	13650	13710	13650	4
619	20240109	094200	33404490	13710	13700	13710	13610	13
620	20240109	094100	33227180	13660	13660	13660	13660	20
621	20240109	094000	32953980	13660	13660	13660	13660	789
622	20240109	093900	22176240	13660	13670	13670	13660	36
623	20240109	093800	21684250	13670	13670	13670	13670	86
624	20240109	093700	20508630	13670	13670	13670	13670	0
625	20240109	093600	20508630	13670	13670	13670	13670	0
626	20240109	093500	20508630	13670	13670	13670	13670	0
627	20240109	093400	20508630	13670	13670	13670	13670	0
628	20240109	093300	20508630	13670	13670	13670	13670	0
629	20240109	093200	20508630	13670	13670	13670	13670	15
630	20240109	093100	20303580	13740	13740	13740	13740	0
631	20240109	093000	20303580	13740	13740	13740	13740	0
632	20240109	092900	20303580	13740	13740	13740	13740	3
633	20240109	092800	20262360	13750	13750	13750	13750	0
634	20240109	092700	20262360	13750	13750	13750	13750	0
635	20240109	092600	20262360	13750	13750	13750	13750	2
636	20240109	092500	20234860	13670	13670	13670	13670	260
637	20240109	092400	16680660	13740	13740	13740	13740	0
638	20240109	092300	16680660	13740	13740	13740	13740	2
639	20240109	092200	16653180	13770	13770	13770	13770	0
640	20240109	092100	16653180	13770	13770	13770	13770	0
641	20240109	092000	16653180	13770	13770	13770	13770	1
642	20240109	091900	16639410	13670	13680	13770	13670	109
643	20240109	091800	15148080	13780	13780	13780	13780	100
644	20240109	091700	13770080	13780	13780	13780	13780	0
645	20240109	091600	13770080	13780	13740	13780	13740	150
646	20240109	091500	11705400	13740	13740	13740	13740	3
647	20240109	091400	11664180	13740	13740	13740	13740	4
648	20240109	091300	11609220	13740	13740	13740	13740	0
649	20240109	091200	11609220	13740	13730	13740	13730	10
650	20240109	091100	11471830	13740	13740	13740	13740	0
651	20240109	091000	11471830	13740	13740	13740	13670	3
652	20240109	090900	11430680	13670	13670	13670	13670	400
653	20240109	090800	5962680	13740	13740	13740	13740	0
654	20240109	090700	5962680	13740	13740	13740	13740	12
655	20240109	090600	5797800	13670	13670	13670	13670	328
656	20240109	090500	1314040	13670	13670	13670	13670	0
657	20240109	090400	1314040	13670	13680	13680	13670	80
658	20240109	090300	220190	13780	13780	13780	13780	0
659	20240109	090200	220190	13780	13780	13780	13780	0
660	20240109	090100	220190	13780	13680	13780	13680	3
661	20240109	090000	178950	13790	13750	13790	13750	13