KissMeData/013890/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	185900	707868590	15650	15650	15650	15650	869
3	20240105	185800	707868590	15650	15650	15650	15650	0
4	20240105	185700	707868590	15650	15650	15650	15650	0
5	20240105	185600	707868590	15650	15650	15650	15650	0
6	20240105	185500	707868590	15650	15650	15650	15650	0
7	20240105	185400	707868590	15650	15650	15650	15650	0
8	20240105	185300	707868590	15650	15650	15650	15650	0
9	20240105	185200	707868590	15650	15650	15650	15650	0
10	20240105	185100	707868590	15650	15650	15650	15650	0
11	20240105	185000	707868590	15650	15650	15650	15650	0
12	20240105	184900	707868590	15650	15650	15650	15650	0
13	20240105	184800	707868590	15650	15650	15650	15650	0
14	20240105	184700	707868590	15650	15650	15650	15650	0
15	20240105	184600	707868590	15650	15650	15650	15650	0
16	20240105	184500	707868590	15650	15650	15650	15650	0
17	20240105	184400	707868590	15650	15650	15650	15650	0
18	20240105	184300	707868590	15650	15650	15650	15650	0
19	20240105	184200	707868590	15650	15650	15650	15650	0
20	20240105	184100	707868590	15650	15650	15650	15650	0
21	20240105	184000	707868590	15650	15650	15650	15650	0
22	20240105	183900	707868590	15650	15650	15650	15650	0
23	20240105	183800	707868590	15650	15650	15650	15650	0
24	20240105	183700	707868590	15650	15650	15650	15650	0
25	20240105	183600	707868590	15650	15650	15650	15650	0
26	20240105	183500	707868590	15650	15650	15650	15650	0
27	20240105	183400	707868590	15650	15650	15650	15650	0
28	20240105	183300	707868590	15650	15650	15650	15650	0
29	20240105	183200	707868590	15650	15650	15650	15650	0
30	20240105	183100	707868590	15650	15650	15650	15650	0
31	20240105	183000	707868590	15650	15650	15650	15650	0
32	20240105	182900	707868590	15650	15650	15650	15650	869
33	20240105	182800	707868590	15650	15650	15650	15650	0
34	20240105	182700	707868590	15650	15650	15650	15650	0
35	20240105	182600	707868590	15650	15650	15650	15650	0
36	20240105	182500	707868590	15650	15650	15650	15650	0
37	20240105	182400	707868590	15650	15650	15650	15650	0
38	20240105	182300	707868590	15650	15650	15650	15650	0
39	20240105	182200	707868590	15650	15650	15650	15650	0
40	20240105	182100	707868590	15650	15650	15650	15650	0
41	20240105	182000	707868590	15650	15650	15650	15650	0
42	20240105	181900	707868590	15650	15650	15650	15650	0
43	20240105	181800	707868590	15650	15650	15650	15650	0
44	20240105	181700	707868590	15650	15650	15650	15650	0
45	20240105	181600	707868590	15650	15650	15650	15650	0
46	20240105	181500	707868590	15650	15650	15650	15650	0
47	20240105	181400	707868590	15650	15650	15650	15650	0
48	20240105	181300	707868590	15650	15650	15650	15650	0
49	20240105	181200	707868590	15650	15650	15650	15650	0
50	20240105	181100	707868590	15650	15650	15650	15650	0
51	20240105	181000	707868590	15650	15650	15650	15650	0
52	20240105	180900	707868590	15650	15650	15650	15650	0
53	20240105	180800	707868590	15650	15650	15650	15650	0
54	20240105	180700	707868590	15650	15650	15650	15650	0
55	20240105	180600	707868590	15650	15650	15650	15650	0
56	20240105	180500	707868590	15650	15650	15650	15650	0
57	20240105	180400	707868590	15650	15650	15650	15650	0
58	20240105	180300	707868590	15650	15650	15650	15650	0
59	20240105	180200	707868590	15650	15650	15650	15650	0
60	20240105	180100	707868590	15650	15650	15650	15650	0
61	20240105	180000	707868590	15650	15650	15650	15650	0
62	20240105	175900	707868590	15650	15650	15650	15650	869
63	20240105	175800	707868590	15650	15650	15650	15650	0
64	20240105	175700	707868590	15650	15650	15650	15650	0
65	20240105	175600	707868590	15650	15650	15650	15650	0
66	20240105	175500	707868590	15650	15650	15650	15650	0
67	20240105	175400	707868590	15650	15650	15650	15650	0
68	20240105	175300	707868590	15650	15650	15650	15650	0
69	20240105	175200	707868590	15650	15650	15650	15650	0
70	20240105	175100	707868590	15650	15650	15650	15650	0
71	20240105	175000	707868590	15650	15650	15650	15650	0
72	20240105	174900	707868590	15650	15650	15650	15650	0
73	20240105	174800	707868590	15650	15650	15650	15650	0
74	20240105	174700	707868590	15650	15650	15650	15650	0
75	20240105	174600	707868590	15650	15650	15650	15650	0
76	20240105	174500	707868590	15650	15650	15650	15650	0
77	20240105	174400	707868590	15650	15650	15650	15650	0
78	20240105	174300	707868590	15650	15650	15650	15650	0
79	20240105	174200	707868590	15650	15650	15650	15650	0
80	20240105	174100	707868590	15650	15650	15650	15650	0
81	20240105	174000	707868590	15650	15650	15650	15650	0
82	20240105	173900	707868590	15650	15650	15650	15650	0
83	20240105	173800	707868590	15650	15650	15650	15650	0
84	20240105	173700	707868590	15650	15650	15650	15650	0
85	20240105	173600	707868590	15650	15650	15650	15650	0
86	20240105	173500	707868590	15650	15650	15650	15650	0
87	20240105	173400	707868590	15650	15650	15650	15650	0
88	20240105	173300	707868590	15650	15650	15650	15650	0
89	20240105	173200	707868590	15650	15650	15650	15650	0
90	20240105	173100	707868590	15650	15650	15650	15650	0
91	20240105	173000	707868590	15650	15650	15650	15650	0
92	20240105	172900	707868590	15650	15650	15650	15650	869
93	20240105	172800	707868590	15650	15650	15650	15650	0
94	20240105	172700	707868590	15650	15650	15650	15650	0
95	20240105	172600	707868590	15650	15650	15650	15650	0
96	20240105	172500	707868590	15650	15650	15650	15650	0
97	20240105	172400	707868590	15650	15650	15650	15650	0
98	20240105	172300	707868590	15650	15650	15650	15650	0
99	20240105	172200	707868590	15650	15650	15650	15650	0
100	20240105	172100	707868590	15650	15650	15650	15650	0
101	20240105	172000	707868590	15650	15650	15650	15650	0
102	20240105	171900	707868590	15650	15650	15650	15650	0
103	20240105	171800	707868590	15650	15650	15650	15650	0
104	20240105	171700	707868590	15650	15650	15650	15650	0
105	20240105	171600	707868590	15650	15650	15650	15650	0
106	20240105	171500	707868590	15650	15650	15650	15650	0
107	20240105	171400	707868590	15650	15650	15650	15650	0
108	20240105	171300	707868590	15650	15650	15650	15650	0
109	20240105	171200	707868590	15650	15650	15650	15650	0
110	20240105	171100	707868590	15650	15650	15650	15650	0
111	20240105	171000	707868590	15650	15650	15650	15650	0
112	20240105	170900	707868590	15650	15650	15650	15650	0
113	20240105	170800	707868590	15650	15650	15650	15650	0
114	20240105	170700	707868590	15650	15650	15650	15650	0
115	20240105	170600	707868590	15650	15650	15650	15650	0
116	20240105	170500	707868590	15650	15650	15650	15650	0
117	20240105	170400	707868590	15650	15650	15650	15650	0
118	20240105	170300	707868590	15650	15650	15650	15650	0
119	20240105	170200	707868590	15650	15650	15650	15650	0
120	20240105	170100	707868590	15650	15650	15650	15650	0
121	20240105	170000	707868590	15650	15650	15650	15650	0
122	20240105	165900	707868590	15650	15650	15650	15650	869
123	20240105	165800	707868590	15650	15650	15650	15650	0
124	20240105	165700	707868590	15650	15650	15650	15650	0
125	20240105	165600	707868590	15650	15650	15650	15650	0
126	20240105	165500	707868590	15650	15650	15650	15650	0
127	20240105	165400	707868590	15650	15650	15650	15650	0
128	20240105	165300	707868590	15650	15650	15650	15650	0
129	20240105	165200	707868590	15650	15650	15650	15650	0
130	20240105	165100	707868590	15650	15650	15650	15650	0
131	20240105	165000	707868590	15650	15650	15650	15650	0
132	20240105	164900	707868590	15650	15650	15650	15650	0
133	20240105	164800	707868590	15650	15650	15650	15650	0
134	20240105	164700	707868590	15650	15650	15650	15650	0
135	20240105	164600	707868590	15650	15650	15650	15650	0
136	20240105	164500	707868590	15650	15650	15650	15650	0
137	20240105	164400	707868590	15650	15650	15650	15650	0
138	20240105	164300	707868590	15650	15650	15650	15650	0
139	20240105	164200	707868590	15650	15650	15650	15650	0
140	20240105	164100	707868590	15650	15650	15650	15650	0
141	20240105	164000	707868590	15650	15650	15650	15650	0
142	20240105	163900	707868590	15650	15650	15650	15650	0
143	20240105	163800	707868590	15650	15650	15650	15650	0
144	20240105	163700	707868590	15650	15650	15650	15650	0
145	20240105	163600	707868590	15650	15650	15650	15650	0
146	20240105	163500	707868590	15650	15650	15650	15650	0
147	20240105	163400	707868590	15650	15650	15650	15650	0
148	20240105	163300	707868590	15650	15650	15650	15650	0
149	20240105	163200	707868590	15650	15650	15650	15650	0
150	20240105	163100	707868590	15650	15650	15650	15650	0
151	20240105	163000	707868590	15650	15650	15650	15650	0
152	20240105	162900	707868590	15650	15650	15650	15650	869
153	20240105	162800	707868590	15650	15650	15650	15650	0
154	20240105	162700	707868590	15650	15650	15650	15650	0
155	20240105	162600	707868590	15650	15650	15650	15650	0
156	20240105	162500	707868590	15650	15650	15650	15650	0
157	20240105	162400	707868590	15650	15650	15650	15650	0
158	20240105	162300	707868590	15650	15650	15650	15650	0
159	20240105	162200	707868590	15650	15650	15650	15650	0
160	20240105	162100	707868590	15650	15650	15650	15650	0
161	20240105	162000	707868590	15650	15650	15650	15650	0
162	20240105	161900	707868590	15650	15650	15650	15650	0
163	20240105	161800	707868590	15650	15650	15650	15650	0
164	20240105	161700	707868590	15650	15650	15650	15650	0
165	20240105	161600	707868590	15650	15650	15650	15650	0
166	20240105	161500	707868590	15650	15650	15650	15650	0
167	20240105	161400	707868590	15650	15650	15650	15650	0
168	20240105	161300	707868590	15650	15650	15650	15650	0
169	20240105	161200	707868590	15650	15650	15650	15650	0
170	20240105	161100	707868590	15650	15650	15650	15650	0
171	20240105	161000	707868590	15650	15650	15650	15650	0
172	20240105	160900	707868590	15650	15650	15650	15650	0
173	20240105	160800	707868590	15650	15650	15650	15650	0
174	20240105	160700	707868590	15650	15650	15650	15650	0
175	20240105	160600	707868590	15650	15650	15650	15650	0
176	20240105	160500	707868590	15650	15650	15650	15650	0
177	20240105	160400	707868590	15650	15650	15650	15650	0
178	20240105	160300	707868590	15650	15650	15650	15650	0
179	20240105	160200	707868590	15650	15650	15650	15650	0
180	20240105	160100	707868590	15650	15650	15650	15650	0
181	20240105	160000	707868590	15650	15650	15650	15650	0
182	20240105	155900	707868590	15650	15650	15650	15650	869
183	20240105	155800	707868590	15650	15650	15650	15650	0
184	20240105	155700	707868590	15650	15650	15650	15650	0
185	20240105	155600	707868590	15650	15650	15650	15650	0
186	20240105	155500	707868590	15650	15650	15650	15650	0
187	20240105	155400	707868590	15650	15650	15650	15650	0
188	20240105	155300	707868590	15650	15650	15650	15650	0
189	20240105	155200	707868590	15650	15650	15650	15650	0
190	20240105	155100	707868590	15650	15650	15650	15650	0
191	20240105	155000	707868590	15650	15650	15650	15650	0
192	20240105	154900	707868590	15650	15650	15650	15650	0
193	20240105	154800	707868590	15650	15650	15650	15650	0
194	20240105	154700	707868590	15650	15650	15650	15650	0
195	20240105	154600	707868590	15650	15650	15650	15650	0
196	20240105	154500	707868590	15650	15650	15650	15650	0
197	20240105	154400	707868590	15650	15650	15650	15650	0
198	20240105	154300	707868590	15650	15650	15650	15650	0
199	20240105	154200	707868590	15650	15650	15650	15650	0
200	20240105	154100	707868590	15650	15650	15650	15650	0
201	20240105	154000	707868590	15650	15650	15650	15650	0
202	20240105	153900	707868590	15650	15650	15650	15650	0
203	20240105	153800	707868590	15650	15650	15650	15650	0
204	20240105	153700	707868590	15650	15650	15650	15650	0
205	20240105	153600	707868590	15650	15650	15650	15650	0
206	20240105	153500	707868590	15650	15650	15650	15650	0
207	20240105	153400	707868590	15650	15650	15650	15650	0
208	20240105	153300	707868590	15650	15650	15650	15650	0
209	20240105	153200	707868590	15650	15650	15650	15650	0
210	20240105	153100	707868590	15650	15650	15650	15650	0
211	20240105	153000	707868590	15650	15650	15650	15650	869
212	20240105	152900	694268740	15630	15630	15630	15630	0
213	20240105	152800	694268740	15630	15630	15630	15630	0
214	20240105	152700	694268740	15630	15630	15630	15630	0
215	20240105	152600	694268740	15630	15630	15630	15630	0
216	20240105	152500	694268740	15630	15630	15630	15630	0
217	20240105	152400	694268740	15630	15630	15630	15630	0
218	20240105	152300	694268740	15630	15630	15630	15630	0
219	20240105	152200	694268740	15630	15630	15630	15630	0
220	20240105	152100	694268740	15630	15630	15630	15630	0
221	20240105	152000	694268740	15630	15630	15630	15630	0
222	20240105	151900	694268740	15630	15630	15630	15620	30
223	20240105	151800	693799940	15620	15620	15620	15620	3
224	20240105	151700	693753080	15610	15620	15620	15610	52
225	20240105	151600	692941270	15610	15630	15630	15610	31
226	20240105	151500	692457340	15610	15620	15620	15610	73
227	20240105	151400	691317090	15630	15620	15630	15620	15
228	20240105	151300	691082650	15620	15620	15620	15620	45
229	20240105	151200	690379750	15630	15610	15630	15610	102
230	20240105	151100	688787350	15620	15600	15620	15600	355
231	20240105	151000	683246380	15600	15610	15610	15600	36
232	20240105	150900	682684720	15600	15610	15610	15600	360
233	20240105	150800	677068140	15610	15600	15610	15600	107
234	20240105	150700	675398930	15600	15620	15620	15600	39
235	20240105	150600	674790450	15620	15620	15620	15620	1
236	20240105	150500	674774830	15630	15630	15630	15630	0
237	20240105	150400	674774830	15630	15630	15630	15610	41
238	20240105	150300	674134620	15610	15610	15610	15610	0
239	20240105	150200	674134620	15610	15610	15610	15610	0
240	20240105	150100	674134620	15610	15610	15610	15610	284
241	20240105	150000	669701380	15620	15630	15630	15620	98
242	20240105	145900	668170600	15630	15630	15630	15630	4
243	20240105	145800	668108080	15630	15630	15630	15630	2
244	20240105	145700	668076820	15620	15620	15620	15620	0
245	20240105	145600	668076820	15620	15620	15620	15620	0
246	20240105	145500	668076820	15620	15620	15620	15620	0
247	20240105	145400	668076820	15620	15620	15620	15620	0
248	20240105	145300	668076820	15620	15620	15620	15620	0
249	20240105	145200	668076820	15620	15630	15630	15620	307
250	20240105	145100	663279480	15620	15620	15620	15620	562
251	20240105	145000	654501040	15620	15620	15620	15620	1
252	20240105	144900	654485420	15630	15640	15640	15630	850
253	20240105	144800	641199910	15630	15630	15630	15630	1
254	20240105	144700	641184280	15640	15640	15640	15640	100
255	20240105	144600	639620280	15650	15650	15650	15650	14
256	20240105	144500	639401180	15650	15650	15650	15650	6
257	20240105	144400	639307280	15640	15650	15650	15640	202
258	20240105	144300	636147990	15650	15650	15650	15650	12
259	20240105	144200	635960190	15650	15650	15650	15650	11
260	20240105	144100	635788040	15650	15650	15650	15640	13
261	20240105	144000	635584600	15640	15640	15640	15640	0
262	20240105	143900	635584600	15640	15640	15650	15640	15
263	20240105	143800	635349970	15640	15640	15650	15640	16
264	20240105	143700	635099710	15650	15650	15650	15650	8
265	20240105	143600	634974510	15650	15650	15650	15650	44
266	20240105	143500	634285910	15650	15650	15650	15650	0
267	20240105	143400	634285910	15650	15650	15650	15650	6
268	20240105	143300	634192010	15650	15650	15650	15650	0
269	20240105	143200	634192010	15650	15650	15650	15650	0
270	20240105	143100	634192010	15650	15650	15650	15650	1
271	20240105	143000	634176360	15650	15650	15650	15650	7
272	20240105	142900	634066810	15650	15650	15650	15650	0
273	20240105	142800	634066810	15650	15650	15650	15650	6
274	20240105	142700	633972910	15640	15640	15640	15640	1
275	20240105	142600	633957270	15650	15650	15650	15650	93
276	20240105	142500	632501820	15660	15660	15660	15660	0
277	20240105	142400	632501820	15660	15660	15660	15660	0
278	20240105	142300	632501820	15660	15670	15670	15660	42
279	20240105	142200	631844090	15670	15670	15670	15670	9
280	20240105	142100	631703060	15670	15670	15670	15670	0
281	20240105	142000	631703060	15670	15670	15670	15670	10
282	20240105	141900	631546360	15670	15670	15670	15670	15
283	20240105	141800	631311310	15670	15670	15670	15670	7
284	20240105	141700	631201620	15660	15660	15660	15660	83
285	20240105	141600	629901840	15650	15660	15660	15650	16
286	20240105	141500	629651380	15660	15650	15660	15650	3
287	20240105	141400	629604420	15650	15650	15650	15650	0
288	20240105	141300	629604420	15650	15650	15650	15650	20
289	20240105	141200	629291420	15660	15660	15660	15660	0
290	20240105	141100	629291420	15660	15660	15660	15660	3
291	20240105	141000	629244440	15660	15660	15660	15660	3
292	20240105	140900	629197460	15660	15660	15660	15660	2
293	20240105	140800	629166140	15660	15660	15660	15660	15
294	20240105	140700	628931240	15660	15650	15660	15650	19
295	20240105	140600	628633880	15650	15650	15650	15650	5
296	20240105	140500	628555630	15650	15650	15650	15650	6
297	20240105	140400	628461730	15650	15650	15650	15650	4
298	20240105	140300	628399130	15650	15650	15650	15650	9
299	20240105	140200	628258280	15650	15650	15650	15650	4
300	20240105	140100	628195680	15650	15650	15650	15650	4
301	20240105	140000	628133080	15650	15650	15650	15650	4
302	20240105	135900	628070480	15650	15650	15650	15650	14
303	20240105	135800	627851380	15650	15650	15650	15650	10
304	20240105	135700	627694880	15650	15650	15650	15650	0
305	20240105	135600	627694880	15650	15650	15650	15650	7
306	20240105	135500	627585330	15650	15650	15650	15650	7
307	20240105	135400	627475780	15650	15650	15650	15650	6
308	20240105	135300	627381880	15650	15650	15650	15650	8
309	20240105	135200	627256680	15650	15650	15650	15650	7
310	20240105	135100	627147130	15650	15650	15650	15650	6
311	20240105	135000	627053230	15650	15650	15650	15650	0
312	20240105	134900	627053230	15650	15650	15650	15650	16
313	20240105	134800	626802830	15650	15650	15650	15650	0
314	20240105	134700	626802830	15650	15650	15650	15650	1
315	20240105	134600	626787180	15650	15660	15660	15650	58
316	20240105	134500	625879060	15660	15650	15660	15650	19
317	20240105	134400	625581700	15650	15640	15650	15640	519
318	20240105	134300	617464530	15650	15650	15650	15650	0
319	20240105	134200	617464530	15650	15650	15650	15650	0
320	20240105	134100	617464530	15650	15650	15650	15650	9
321	20240105	134000	617323680	15640	15640	15640	15640	0
322	20240105	133900	617323680	15640	15640	15640	15640	200
323	20240105	133800	614195680	15640	15640	15640	15640	0
324	20240105	133700	614195680	15640	15640	15640	15640	8
325	20240105	133600	614070560	15640	15630	15640	15630	16
326	20240105	133500	613820420	15640	15640	15640	15640	0
327	20240105	133400	613820420	15640	15640	15640	15640	7
328	20240105	133300	613710940	15640	15640	15640	15640	0
329	20240105	133200	613710940	15640	15640	15640	15640	16
330	20240105	133100	613460700	15640	15640	15640	15630	27
331	20240105	133000	613038620	15630	15630	15640	15630	89
332	20240105	132900	611647460	15630	15630	15630	15630	0
333	20240105	132800	611647460	15630	15640	15640	15630	6
334	20240105	132700	611553670	15630	15630	15630	15630	34
335	20240105	132600	611022250	15630	15630	15630	15630	6
336	20240105	132500	610928470	15630	15630	15630	15630	0
337	20240105	132400	610928470	15630	15630	15630	15630	0
338	20240105	132300	610928470	15630	15620	15630	15620	28
339	20240105	132200	610490840	15630	15630	15630	15630	6
340	20240105	132100	610397060	15630	15630	15630	15630	0
341	20240105	132000	610397060	15630	15630	15630	15630	41
342	20240105	131900	609756230	15640	15630	15640	15630	24
343	20240105	131800	609380960	15640	15630	15640	15630	1471
344	20240105	131700	586389210	15640	15640	15640	15640	0
345	20240105	131600	586389210	15640	15640	15640	15640	33
346	20240105	131500	585873090	15650	15650	15650	15650	0
347	20240105	131400	585873090	15650	15660	15660	15650	130
348	20240105	131300	583837450	15670	15660	15670	15660	44
349	20240105	131200	583148190	15660	15670	15670	15660	57
350	20240105	131100	582255010	15670	15670	15670	15670	0
351	20240105	131000	582255010	15670	15670	15670	15670	52
352	20240105	130900	581440170	15670	15650	15670	15650	284
353	20240105	130800	576992560	15650	15650	15650	15650	0
354	20240105	130700	576992560	15650	15650	15650	15650	0
355	20240105	130600	576992560	15650	15640	15650	15640	414
356	20240105	130500	570515090	15640	15640	15640	15630	142
357	20240105	130400	568295550	15640	15640	15640	15640	1
358	20240105	130300	568279910	15640	15640	15640	15640	2
359	20240105	130200	568248630	15640	15640	15640	15640	1
360	20240105	130100	568232990	15640	15640	15640	15640	3
361	20240105	130000	568186070	15630	15630	15630	15630	300
362	20240105	125900	563497070	15640	15640	15640	15640	7
363	20240105	125800	563387590	15640	15640	15640	15640	50
364	20240105	125700	562605590	15640	15640	15640	15640	24
365	20240105	125600	562230230	15630	15630	15640	15620	889
366	20240105	125500	548329770	15630	15630	15630	15630	35
367	20240105	125400	547782720	15630	15630	15630	15630	14
368	20240105	125300	547563900	15630	15630	15630	15630	324
369	20240105	125200	542499780	15630	15630	15630	15630	7
370	20240105	125100	542390370	15620	15630	15630	15620	19
371	20240105	125000	542093510	15630	15630	15630	15630	8
372	20240105	124900	541968470	15630	15630	15630	15630	6
373	20240105	124800	541874690	15630	15630	15630	15630	14
374	20240105	124700	541655870	15630	15620	15630	15620	6
375	20240105	124600	541562140	15620	15620	15620	15620	151
376	20240105	124500	539203520	15620	15620	15620	15620	16
377	20240105	124400	538953600	15610	15620	15620	15610	84
378	20240105	124300	537642180	15620	15620	15620	15610	29
379	20240105	124200	537189400	15620	15620	15620	15620	15
380	20240105	124100	536955100	15620	15620	15620	15620	6
381	20240105	124000	536861380	15610	15610	15610	15610	0
382	20240105	123900	536861380	15610	15610	15610	15610	0
383	20240105	123800	536861380	15610	15610	15610	15610	47
384	20240105	123700	536127710	15620	15620	15620	15620	0
385	20240105	123600	536127710	15620	15620	15620	15620	0
386	20240105	123500	536127710	15620	15640	15640	15620	326
387	20240105	123400	531029420	15640	15640	15640	15640	140
388	20240105	123300	528839820	15640	15640	15640	15640	1
389	20240105	123200	528824180	15630	15630	15630	15630	467
390	20240105	123100	521524970	15620	15620	15620	15620	251
391	20240105	123000	517604350	15620	15620	15620	15620	10
392	20240105	122900	517448150	15620	15620	15620	15620	2
393	20240105	122800	517416910	15620	15620	15620	15620	167
394	20240105	122700	514808370	15620	15610	15620	15610	371
395	20240105	122600	509017030	15610	15610	15610	15610	10
396	20240105	122500	508860930	15610	15610	15610	15610	118
397	20240105	122400	507018950	15610	15610	15610	15610	3
398	20240105	122300	506972120	15610	15610	15610	15610	7
399	20240105	122200	506862850	15610	15610	15610	15610	33
400	20240105	122100	506347720	15610	15610	15610	15610	0
401	20240105	122000	506347720	15610	15610	15610	15610	1
402	20240105	121900	506332110	15610	15610	15610	15610	6
403	20240105	121800	506238450	15600	15600	15600	15600	0
404	20240105	121700	506238450	15600	15600	15600	15600	0
405	20240105	121600	506238450	15600	15600	15600	15600	0
406	20240105	121500	506238450	15600	15590	15600	15590	772
407	20240105	121400	494197080	15590	15590	15590	15590	0
408	20240105	121300	494197080	15590	15610	15610	15590	311
409	20240105	121200	489348440	15600	15600	15600	15600	0
410	20240105	121100	489348440	15600	15590	15600	15590	1229
411	20240105	121000	470178210	15590	15590	15590	15590	7
412	20240105	120900	470069080	15590	15590	15590	15580	1139
413	20240105	120800	452312220	15590	15590	15590	15590	0
414	20240105	120700	452312220	15590	15590	15590	15590	102
415	20240105	120600	450722040	15590	15590	15590	15590	2
416	20240105	120500	450690860	15590	15590	15590	15590	7
417	20240105	120400	450581730	15590	15590	15590	15590	0
418	20240105	120300	450581730	15590	15590	15590	15590	6
419	20240105	120200	450488190	15590	15590	15590	15590	0
420	20240105	120100	450488190	15590	15590	15590	15590	100
421	20240105	120000	448929190	15590	15590	15590	15590	9
422	20240105	115900	448788880	15590	15590	15590	15590	5
423	20240105	115800	448710930	15590	15590	15590	15590	0
424	20240105	115700	448710930	15590	15590	15590	15590	2
425	20240105	115600	448679750	15590	15590	15590	15590	0
426	20240105	115500	448679750	15590	15580	15590	15580	6
427	20240105	115400	448586220	15580	15580	15580	15570	169
428	20240105	115300	445953250	15560	15550	15570	15550	562
429	20240105	115200	437209790	15550	15550	15550	15550	2
430	20240105	115100	437178690	15540	15530	15540	15530	1043
431	20240105	115000	420978620	15520	15520	15520	15520	12
432	20240105	114900	420792380	15530	15530	15530	15530	0
433	20240105	114800	420792380	15530	15530	15530	15530	31
434	20240105	114700	420310950	15530	15530	15530	15530	0
435	20240105	114600	420310950	15530	15530	15540	15530	133
436	20240105	114500	418245450	15530	15540	15540	15530	19
437	20240105	114400	417950370	15530	15530	15530	15530	13
438	20240105	114300	417748480	15530	15530	15530	15530	4
439	20240105	114200	417686360	15530	15540	15540	15530	31
440	20240105	114100	417204840	15530	15540	15540	15530	179
441	20240105	114000	414424820	15530	15530	15530	15530	44
442	20240105	113900	413741500	15540	15530	15540	15530	59
443	20240105	113800	412825180	15530	15530	15530	15530	101
444	20240105	113700	411256650	15530	15530	15530	15530	1
445	20240105	113600	411241120	15530	15530	15530	15530	10
446	20240105	113500	411085820	15530	15530	15530	15530	60
447	20240105	113400	410154020	15520	15520	15520	15520	24
448	20240105	113300	409781540	15520	15520	15540	15520	877
449	20240105	113200	396165660	15520	15520	15520	15520	60
450	20240105	113100	395234460	15510	15530	15530	15510	315
451	20240105	113000	390346530	15520	15550	15550	15520	2299
452	20240105	112900	354633030	15550	15550	15550	15550	268
453	20240105	112800	350465630	15560	15550	15560	15550	252
454	20240105	112700	346547020	15540	15550	15550	15540	1171
455	20240105	112600	328338110	15560	15560	15560	15560	6
456	20240105	112500	328244750	15560	15560	15560	15560	0
457	20240105	112400	328244750	15560	15560	15560	15560	290
458	20240105	112300	323732350	15570	15570	15570	15570	290
459	20240105	112200	319217050	15580	15580	15580	15580	1
460	20240105	112100	319201470	15580	15580	15580	15580	8
461	20240105	112000	319076830	15580	15580	15580	15580	101
462	20240105	111900	317503250	15570	15580	15580	15570	360
463	20240105	111800	311895400	15580	15590	15590	15580	1147
464	20240105	111700	294013960	15590	15590	15590	15590	280
465	20240105	111600	289648760	15590	15600	15600	15590	58
466	20240105	111500	288744460	15600	15600	15600	15600	30
467	20240105	111400	288276460	15600	15600	15600	15600	6
468	20240105	111300	288182860	15600	15600	15600	15600	16
469	20240105	111200	287933260	15590	15590	15590	15590	48
470	20240105	111100	287184940	15600	15600	15600	15600	2
471	20240105	111000	287153740	15600	15600	15600	15590	403
472	20240105	110900	280867520	15610	15610	15610	15610	52
473	20240105	110800	280055800	15610	15610	15610	15610	75
474	20240105	110700	278885050	15610	15600	15610	15600	24
475	20240105	110600	278510550	15600	15600	15600	15600	382
476	20240105	110500	272551350	15610	15600	15610	15600	23
477	20240105	110400	272192540	15610	15600	15610	15600	55
478	20240105	110300	271334460	15600	15600	15600	15600	30
479	20240105	110200	270866460	15610	15610	15610	15600	284
480	20240105	110100	266435930	15610	15610	15620	15610	74
481	20240105	110000	265280780	15620	15610	15620	15610	22
482	20240105	105900	264937340	15610	15610	15610	15610	66
483	20240105	105800	263907080	15610	15610	15610	15610	10
484	20240105	105700	263750980	15610	15610	15610	15610	250
485	20240105	105600	259848480	15610	15610	15610	15610	256
486	20240105	105500	255852320	15600	15610	15610	15600	57
487	20240105	105400	254963100	15610	15610	15610	15610	7
488	20240105	105300	254853830	15610	15610	15610	15610	3
489	20240105	105200	254807000	15620	15620	15620	15620	7
490	20240105	105100	254697660	15610	15620	15620	15610	214
491	20240105	105000	251355040	15620	15620	15620	15620	1
492	20240105	104900	251339420	15620	15620	15620	15620	2
493	20240105	104800	251308180	15620	15620	15620	15620	76
494	20240105	104700	250121060	15620	15620	15620	15620	26
495	20240105	104600	249714940	15620	15630	15630	15620	5
496	20240105	104500	249636800	15610	15630	15630	15610	135
497	20240105	104400	247528450	15640	15640	15640	15640	105
498	20240105	104300	245886250	15640	15640	15640	15640	1
499	20240105	104200	245870610	15640	15640	15640	15640	1
500	20240105	104100	245854970	15640	15640	15640	15640	8
501	20240105	104000	245729850	15640	15640	15640	15640	199
502	20240105	103900	242617490	15640	15640	15640	15640	0
503	20240105	103800	242617490	15640	15630	15640	15630	118
504	20240105	103700	240773140	15630	15630	15630	15630	9
505	20240105	103600	240632470	15630	15630	15630	15630	26
506	20240105	103500	240226090	15630	15630	15630	15630	11
507	20240105	103400	240054160	15630	15630	15630	15630	6
508	20240105	103300	239960380	15630	15630	15630	15630	20
509	20240105	103200	239647780	15630	15630	15630	15630	35
510	20240105	103100	239100730	15630	15630	15630	15630	26
511	20240105	103000	238694350	15630	15630	15630	15630	1
512	20240105	102900	238678720	15620	15630	15630	15620	8
513	20240105	102800	238553720	15630	15630	15630	15620	44
514	20240105	102700	237866010	15630	15620	15630	15620	19
515	20240105	102600	237569190	15620	15630	15630	15620	26
516	20240105	102500	237163060	15630	15630	15630	15630	9
517	20240105	102400	237022390	15620	15620	15620	15620	19
518	20240105	102300	236725610	15620	15610	15640	15610	1322
519	20240105	102200	216074510	15610	15610	15610	15610	32
520	20240105	102100	215574990	15610	15620	15620	15610	40
521	20240105	102000	214950540	15610	15610	15620	15610	881
522	20240105	101900	201198010	15610	15610	15610	15610	0
523	20240105	101800	201198010	15610	15610	15610	15610	5
524	20240105	101700	201119960	15610	15610	15610	15610	6
525	20240105	101600	201026300	15600	15610	15610	15600	120
526	20240105	101500	199154260	15610	15640	15640	15610	2387
527	20240105	101400	161881610	15650	15650	15650	15650	1
528	20240105	101300	161865960	15650	15650	15650	15650	8
529	20240105	101200	161740760	15650	15650	15650	15650	1
530	20240105	101100	161725110	15650	15650	15650	15650	0
531	20240105	101000	161725110	15650	15640	15650	15640	77
532	20240105	100900	160520700	15650	15650	15650	15650	2
533	20240105	100800	160489400	15650	15660	15660	15650	18
534	20240105	100700	160207690	15660	15640	15660	15630	285
535	20240105	100600	155748780	15640	15630	15640	15630	89
536	20240105	100500	154356920	15630	15640	15640	15630	11
537	20240105	100400	154184950	15640	15630	15640	15630	35
538	20240105	100300	153637790	15650	15640	15650	15630	891
539	20240105	100200	139702520	15630	15640	15640	15630	687
540	20240105	100100	128957970	15650	15650	15660	15650	258
541	20240105	100000	124920260	15660	15670	15670	15650	563
542	20240105	095900	116100970	15690	15690	15690	15690	8
543	20240105	095800	115975450	15670	15690	15690	15670	150
544	20240105	095700	113622870	15690	15690	15690	15680	131
545	20240105	095600	111567530	15680	15680	15680	15680	67
546	20240105	095500	110516970	15670	15690	15690	15670	301
547	20240105	095400	105796500	15690	15690	15690	15690	55
548	20240105	095300	104933550	15680	15680	15680	15680	113
549	20240105	095200	103161710	15670	15670	15670	15670	179
550	20240105	095100	100356780	15670	15670	15670	15670	199
551	20240105	095000	97238450	15660	15670	15670	15660	80
552	20240105	094900	95984860	15670	15670	15670	15670	117
553	20240105	094800	94151470	15670	15670	15670	15670	164
554	20240105	094700	91581590	15660	15660	15670	15660	27
555	20240105	094600	91158760	15660	15660	15660	15660	11
556	20240105	094500	90986500	15660	15650	15660	15650	69
557	20240105	094400	89906070	15660	15660	15660	15660	1
558	20240105	094300	89890410	15650	15670	15670	15650	15
559	20240105	094200	89655380	15670	15670	15670	15670	0
560	20240105	094100	89655380	15670	15670	15670	15670	40
561	20240105	094000	89028580	15670	15660	15670	15660	12
562	20240105	093900	88840550	15670	15670	15670	15670	95
563	20240105	093800	87351900	15650	15670	15670	15650	148
564	20240105	093700	85032760	15680	15680	15680	15680	0
565	20240105	093600	85032760	15680	15710	15710	15670	308
566	20240105	093500	80198430	15730	15720	15730	15720	32
567	20240105	093400	79695370	15730	15740	15740	15730	97
568	20240105	093300	78168610	15760	15750	15760	15740	231
569	20240105	093200	74529980	15750	15750	15750	15750	21
570	20240105	093100	74199230	15780	15750	15780	15750	292
571	20240105	093000	69597390	15750	15740	15750	15740	143
572	20240105	092900	67345460	15740	15740	15740	15740	53
573	20240105	092800	66511240	15740	15740	15740	15740	11
574	20240105	092700	66338100	15750	15710	15750	15710	222
575	20240105	092600	62844090	15720	15740	15740	15720	264
576	20240105	092500	58688750	15740	15730	15740	15730	215
577	20240105	092400	55305420	15710	15710	15710	15710	0
578	20240105	092300	55305420	15710	15700	15710	15700	79
579	20240105	092200	54064860	15710	15710	15710	15710	1
580	20240105	092100	54049150	15730	15700	15740	15700	264
581	20240105	092000	49895110	15750	15690	15750	15690	390
582	20240105	091900	43768560	15680	15680	15700	15680	362
583	20240105	091800	38087040	15680	15650	15680	15650	277
584	20240105	091700	33745150	15650	15640	15680	15640	255
585	20240105	091600	29751950	15580	15580	15580	15580	11
586	20240105	091500	29580570	15570	15560	15570	15560	53
587	20240105	091400	28755520	15560	15570	15570	15550	555
588	20240105	091300	20119480	15570	15570	15570	15570	225
589	20240105	091200	16616230	15570	15590	15590	15570	185
590	20240105	091100	13733260	15590	15600	15600	15590	42
591	20240105	091000	13078370	15600	15590	15600	15590	4
592	20240105	090900	13015980	15590	15590	15590	15570	39
593	20240105	090800	12408290	15600	15620	15620	15600	230
594	20240105	090700	8820000	15620	15630	15630	15620	145
595	20240105	090600	6554980	15680	15680	15680	15680	1
596	20240105	090500	6539300	15690	15680	15690	15680	19
597	20240105	090400	6241280	15680	15650	15680	15620	141
598	20240105	090300	4037810	15650	15650	15650	15650	179
599	20240105	090200	1236460	15760	15760	15760	15760	1
600	20240105	090100	1220700	15650	15650	15650	15650	0
601	20240105	090000	1220700	15650	15650	15650	15650	78