KissMeData/149950/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	202700	125741510	13770	13770	13770	13770	300
3	20240112	202600	125741510	13770	13770	13770	13770	0
4	20240112	202500	125741510	13770	13770	13770	13770	0
5	20240112	202400	125741510	13770	13770	13770	13770	0
6	20240112	202300	125741510	13770	13770	13770	13770	0
7	20240112	202200	125741510	13770	13770	13770	13770	0
8	20240112	202100	125741510	13770	13770	13770	13770	0
9	20240112	202000	125741510	13770	13770	13770	13770	0
10	20240112	201900	125741510	13770	13770	13770	13770	0
11	20240112	201800	125741510	13770	13770	13770	13770	0
12	20240112	201700	125741510	13770	13770	13770	13770	0
13	20240112	201600	125741510	13770	13770	13770	13770	0
14	20240112	201500	125741510	13770	13770	13770	13770	0
15	20240112	201400	125741510	13770	13770	13770	13770	0
16	20240112	201300	125741510	13770	13770	13770	13770	0
17	20240112	201200	125741510	13770	13770	13770	13770	0
18	20240112	201100	125741510	13770	13770	13770	13770	0
19	20240112	201000	125741510	13770	13770	13770	13770	0
20	20240112	200900	125741510	13770	13770	13770	13770	0
21	20240112	200800	125741510	13770	13770	13770	13770	0
22	20240112	200700	125741510	13770	13770	13770	13770	0
23	20240112	200600	125741510	13770	13770	13770	13770	0
24	20240112	200500	125741510	13770	13770	13770	13770	0
25	20240112	200400	125741510	13770	13770	13770	13770	0
26	20240112	200300	125741510	13770	13770	13770	13770	0
27	20240112	200200	125741510	13770	13770	13770	13770	0
28	20240112	200100	125741510	13770	13770	13770	13770	0
29	20240112	200000	125741510	13770	13770	13770	13770	0
30	20240112	195900	125741510	13770	13770	13770	13770	0
31	20240112	195800	125741510	13770	13770	13770	13770	0
32	20240112	195700	125741510	13770	13770	13770	13770	300
33	20240112	195600	125741510	13770	13770	13770	13770	0
34	20240112	195500	125741510	13770	13770	13770	13770	0
35	20240112	195400	125741510	13770	13770	13770	13770	0
36	20240112	195300	125741510	13770	13770	13770	13770	0
37	20240112	195200	125741510	13770	13770	13770	13770	0
38	20240112	195100	125741510	13770	13770	13770	13770	0
39	20240112	195000	125741510	13770	13770	13770	13770	0
40	20240112	194900	125741510	13770	13770	13770	13770	0
41	20240112	194800	125741510	13770	13770	13770	13770	0
42	20240112	194700	125741510	13770	13770	13770	13770	0
43	20240112	194600	125741510	13770	13770	13770	13770	0
44	20240112	194500	125741510	13770	13770	13770	13770	0
45	20240112	194400	125741510	13770	13770	13770	13770	0
46	20240112	194300	125741510	13770	13770	13770	13770	0
47	20240112	194200	125741510	13770	13770	13770	13770	0
48	20240112	194100	125741510	13770	13770	13770	13770	0
49	20240112	194000	125741510	13770	13770	13770	13770	0
50	20240112	193900	125741510	13770	13770	13770	13770	0
51	20240112	193800	125741510	13770	13770	13770	13770	0
52	20240112	193700	125741510	13770	13770	13770	13770	0
53	20240112	193600	125741510	13770	13770	13770	13770	0
54	20240112	193500	125741510	13770	13770	13770	13770	0
55	20240112	193400	125741510	13770	13770	13770	13770	0
56	20240112	193300	125741510	13770	13770	13770	13770	0
57	20240112	193200	125741510	13770	13770	13770	13770	0
58	20240112	193100	125741510	13770	13770	13770	13770	0
59	20240112	193000	125741510	13770	13770	13770	13770	0
60	20240112	192900	125741510	13770	13770	13770	13770	0
61	20240112	192800	125741510	13770	13770	13770	13770	0
62	20240112	192700	125741510	13770	13770	13770	13770	300
63	20240112	192600	125741510	13770	13770	13770	13770	0
64	20240112	192500	125741510	13770	13770	13770	13770	0
65	20240112	192400	125741510	13770	13770	13770	13770	0
66	20240112	192300	125741510	13770	13770	13770	13770	0
67	20240112	192200	125741510	13770	13770	13770	13770	0
68	20240112	192100	125741510	13770	13770	13770	13770	0
69	20240112	192000	125741510	13770	13770	13770	13770	0
70	20240112	191900	125741510	13770	13770	13770	13770	0
71	20240112	191800	125741510	13770	13770	13770	13770	0
72	20240112	191700	125741510	13770	13770	13770	13770	0
73	20240112	191600	125741510	13770	13770	13770	13770	0
74	20240112	191500	125741510	13770	13770	13770	13770	0
75	20240112	191400	125741510	13770	13770	13770	13770	0
76	20240112	191300	125741510	13770	13770	13770	13770	0
77	20240112	191200	125741510	13770	13770	13770	13770	0
78	20240112	191100	125741510	13770	13770	13770	13770	0
79	20240112	191000	125741510	13770	13770	13770	13770	0
80	20240112	190900	125741510	13770	13770	13770	13770	0
81	20240112	190800	125741510	13770	13770	13770	13770	0
82	20240112	190700	125741510	13770	13770	13770	13770	0
83	20240112	190600	125741510	13770	13770	13770	13770	0
84	20240112	190500	125741510	13770	13770	13770	13770	0
85	20240112	190400	125741510	13770	13770	13770	13770	0
86	20240112	190300	125741510	13770	13770	13770	13770	0
87	20240112	190200	125741510	13770	13770	13770	13770	0
88	20240112	190100	125741510	13770	13770	13770	13770	0
89	20240112	190000	125741510	13770	13770	13770	13770	0
90	20240112	185900	125741510	13770	13770	13770	13770	0
91	20240112	185800	125741510	13770	13770	13770	13770	0
92	20240112	185700	125741510	13770	13770	13770	13770	300
93	20240112	185600	125741510	13770	13770	13770	13770	0
94	20240112	185500	125741510	13770	13770	13770	13770	0
95	20240112	185400	125741510	13770	13770	13770	13770	0
96	20240112	185300	125741510	13770	13770	13770	13770	0
97	20240112	185200	125741510	13770	13770	13770	13770	0
98	20240112	185100	125741510	13770	13770	13770	13770	0
99	20240112	185000	125741510	13770	13770	13770	13770	0
100	20240112	184900	125741510	13770	13770	13770	13770	0
101	20240112	184800	125741510	13770	13770	13770	13770	0
102	20240112	184700	125741510	13770	13770	13770	13770	0
103	20240112	184600	125741510	13770	13770	13770	13770	0
104	20240112	184500	125741510	13770	13770	13770	13770	0
105	20240112	184400	125741510	13770	13770	13770	13770	0
106	20240112	184300	125741510	13770	13770	13770	13770	0
107	20240112	184200	125741510	13770	13770	13770	13770	0
108	20240112	184100	125741510	13770	13770	13770	13770	0
109	20240112	184000	125741510	13770	13770	13770	13770	0
110	20240112	183900	125741510	13770	13770	13770	13770	0
111	20240112	183800	125741510	13770	13770	13770	13770	0
112	20240112	183700	125741510	13770	13770	13770	13770	0
113	20240112	183600	125741510	13770	13770	13770	13770	0
114	20240112	183500	125741510	13770	13770	13770	13770	0
115	20240112	183400	125741510	13770	13770	13770	13770	0
116	20240112	183300	125741510	13770	13770	13770	13770	0
117	20240112	183200	125741510	13770	13770	13770	13770	0
118	20240112	183100	125741510	13770	13770	13770	13770	0
119	20240112	183000	125741510	13770	13770	13770	13770	0
120	20240112	182900	125741510	13770	13770	13770	13770	0
121	20240112	182800	125741510	13770	13770	13770	13770	0
122	20240112	182700	125741510	13770	13770	13770	13770	300
123	20240112	182600	125741510	13770	13770	13770	13770	0
124	20240112	182500	125741510	13770	13770	13770	13770	0
125	20240112	182400	125741510	13770	13770	13770	13770	0
126	20240112	182300	125741510	13770	13770	13770	13770	0
127	20240112	182200	125741510	13770	13770	13770	13770	0
128	20240112	182100	125741510	13770	13770	13770	13770	0
129	20240112	182000	125741510	13770	13770	13770	13770	0
130	20240112	181900	125741510	13770	13770	13770	13770	0
131	20240112	181800	125741510	13770	13770	13770	13770	0
132	20240112	181700	125741510	13770	13770	13770	13770	0
133	20240112	181600	125741510	13770	13770	13770	13770	0
134	20240112	181500	125741510	13770	13770	13770	13770	0
135	20240112	181400	125741510	13770	13770	13770	13770	0
136	20240112	181300	125741510	13770	13770	13770	13770	0
137	20240112	181200	125741510	13770	13770	13770	13770	0
138	20240112	181100	125741510	13770	13770	13770	13770	0
139	20240112	181000	125741510	13770	13770	13770	13770	0
140	20240112	180900	125741510	13770	13770	13770	13770	0
141	20240112	180800	125741510	13770	13770	13770	13770	0
142	20240112	180700	125741510	13770	13770	13770	13770	0
143	20240112	180600	125741510	13770	13770	13770	13770	0
144	20240112	180500	125741510	13770	13770	13770	13770	0
145	20240112	180400	125741510	13770	13770	13770	13770	0
146	20240112	180300	125741510	13770	13770	13770	13770	0
147	20240112	180200	125741510	13770	13770	13770	13770	0
148	20240112	180100	125741510	13770	13770	13770	13770	0
149	20240112	180000	125741510	13770	13770	13770	13770	0
150	20240112	175900	125741510	13770	13770	13770	13770	0
151	20240112	175800	125741510	13770	13770	13770	13770	0
152	20240112	175700	125741510	13770	13770	13770	13770	300
153	20240112	175600	125741510	13770	13770	13770	13770	0
154	20240112	175500	125741510	13770	13770	13770	13770	0
155	20240112	175400	125741510	13770	13770	13770	13770	0
156	20240112	175300	125741510	13770	13770	13770	13770	0
157	20240112	175200	125741510	13770	13770	13770	13770	0
158	20240112	175100	125741510	13770	13770	13770	13770	0
159	20240112	175000	125741510	13770	13770	13770	13770	0
160	20240112	174900	125741510	13770	13770	13770	13770	0
161	20240112	174800	125741510	13770	13770	13770	13770	0
162	20240112	174700	125741510	13770	13770	13770	13770	0
163	20240112	174600	125741510	13770	13770	13770	13770	0
164	20240112	174500	125741510	13770	13770	13770	13770	0
165	20240112	174400	125741510	13770	13770	13770	13770	0
166	20240112	174300	125741510	13770	13770	13770	13770	0
167	20240112	174200	125741510	13770	13770	13770	13770	0
168	20240112	174100	125741510	13770	13770	13770	13770	0
169	20240112	174000	125741510	13770	13770	13770	13770	0
170	20240112	173900	125741510	13770	13770	13770	13770	0
171	20240112	173800	125741510	13770	13770	13770	13770	0
172	20240112	173700	125741510	13770	13770	13770	13770	0
173	20240112	173600	125741510	13770	13770	13770	13770	0
174	20240112	173500	125741510	13770	13770	13770	13770	0
175	20240112	173400	125741510	13770	13770	13770	13770	0
176	20240112	173300	125741510	13770	13770	13770	13770	0
177	20240112	173200	125741510	13770	13770	13770	13770	0
178	20240112	173100	125741510	13770	13770	13770	13770	0
179	20240112	173000	125741510	13770	13770	13770	13770	0
180	20240112	172900	125741510	13770	13770	13770	13770	0
181	20240112	172800	125741510	13770	13770	13770	13770	0
182	20240112	172700	125741510	13770	13770	13770	13770	300
183	20240112	172600	125741510	13770	13770	13770	13770	0
184	20240112	172500	125741510	13770	13770	13770	13770	0
185	20240112	172400	125741510	13770	13770	13770	13770	0
186	20240112	172300	125741510	13770	13770	13770	13770	0
187	20240112	172200	125741510	13770	13770	13770	13770	0
188	20240112	172100	125741510	13770	13770	13770	13770	0
189	20240112	172000	125741510	13770	13770	13770	13770	0
190	20240112	171900	125741510	13770	13770	13770	13770	0
191	20240112	171800	125741510	13770	13770	13770	13770	0
192	20240112	171700	125741510	13770	13770	13770	13770	0
193	20240112	171600	125741510	13770	13770	13770	13770	0
194	20240112	171500	125741510	13770	13770	13770	13770	0
195	20240112	171400	125741510	13770	13770	13770	13770	0
196	20240112	171300	125741510	13770	13770	13770	13770	0
197	20240112	171200	125741510	13770	13770	13770	13770	0
198	20240112	171100	125741510	13770	13770	13770	13770	0
199	20240112	171000	125741510	13770	13770	13770	13770	0
200	20240112	170900	125741510	13770	13770	13770	13770	0
201	20240112	170800	125741510	13770	13770	13770	13770	0
202	20240112	170700	125741510	13770	13770	13770	13770	0
203	20240112	170600	125741510	13770	13770	13770	13770	0
204	20240112	170500	125741510	13770	13770	13770	13770	0
205	20240112	170400	125741510	13770	13770	13770	13770	0
206	20240112	170300	125741510	13770	13770	13770	13770	0
207	20240112	170200	125741510	13770	13770	13770	13770	0
208	20240112	170100	125741510	13770	13770	13770	13770	0
209	20240112	170000	125741510	13770	13770	13770	13770	0
210	20240112	165900	125741510	13770	13770	13770	13770	0
211	20240112	165800	125741510	13770	13770	13770	13770	0
212	20240112	165700	125741510	13770	13770	13770	13770	300
213	20240112	165600	125741510	13770	13770	13770	13770	0
214	20240112	165500	125741510	13770	13770	13770	13770	0
215	20240112	165400	125741510	13770	13770	13770	13770	0
216	20240112	165300	125741510	13770	13770	13770	13770	0
217	20240112	165200	125741510	13770	13770	13770	13770	0
218	20240112	165100	125741510	13770	13770	13770	13770	0
219	20240112	165000	125741510	13770	13770	13770	13770	0
220	20240112	164900	125741510	13770	13770	13770	13770	0
221	20240112	164800	125741510	13770	13770	13770	13770	0
222	20240112	164700	125741510	13770	13770	13770	13770	0
223	20240112	164600	125741510	13770	13770	13770	13770	0
224	20240112	164500	125741510	13770	13770	13770	13770	0
225	20240112	164400	125741510	13770	13770	13770	13770	0
226	20240112	164300	125741510	13770	13770	13770	13770	0
227	20240112	164200	125741510	13770	13770	13770	13770	0
228	20240112	164100	125741510	13770	13770	13770	13770	0
229	20240112	164000	125741510	13770	13770	13770	13770	0
230	20240112	163900	125741510	13770	13770	13770	13770	0
231	20240112	163800	125741510	13770	13770	13770	13770	0
232	20240112	163700	125741510	13770	13770	13770	13770	0
233	20240112	163600	125741510	13770	13770	13770	13770	0
234	20240112	163500	125741510	13770	13770	13770	13770	0
235	20240112	163400	125741510	13770	13770	13770	13770	0
236	20240112	163300	125741510	13770	13770	13770	13770	0
237	20240112	163200	125741510	13770	13770	13770	13770	0
238	20240112	163100	125741510	13770	13770	13770	13770	0
239	20240112	163000	125741510	13770	13770	13770	13770	0
240	20240112	162900	125741510	13770	13770	13770	13770	0
241	20240112	162800	125741510	13770	13770	13770	13770	0
242	20240112	162700	125741510	13770	13770	13770	13770	300
243	20240112	162600	125741510	13770	13770	13770	13770	0
244	20240112	162500	125741510	13770	13770	13770	13770	0
245	20240112	162400	125741510	13770	13770	13770	13770	0
246	20240112	162300	125741510	13770	13770	13770	13770	0
247	20240112	162200	125741510	13770	13770	13770	13770	0
248	20240112	162100	125741510	13770	13770	13770	13770	0
249	20240112	162000	125741510	13770	13770	13770	13770	0
250	20240112	161900	125741510	13770	13770	13770	13770	0
251	20240112	161800	125741510	13770	13770	13770	13770	0
252	20240112	161700	125741510	13770	13770	13770	13770	0
253	20240112	161600	125741510	13770	13770	13770	13770	0
254	20240112	161500	125741510	13770	13770	13770	13770	0
255	20240112	161400	125741510	13770	13770	13770	13770	0
256	20240112	161300	125741510	13770	13770	13770	13770	0
257	20240112	161200	125741510	13770	13770	13770	13770	0
258	20240112	161100	125741510	13770	13770	13770	13770	0
259	20240112	161000	125741510	13770	13770	13770	13770	0
260	20240112	160900	125741510	13770	13770	13770	13770	0
261	20240112	160800	125741510	13770	13770	13770	13770	0
262	20240112	160700	125741510	13770	13770	13770	13770	0
263	20240112	160600	125741510	13770	13770	13770	13770	0
264	20240112	160500	125741510	13770	13770	13770	13770	0
265	20240112	160400	125741510	13770	13770	13770	13770	0
266	20240112	160300	125741510	13770	13770	13770	13770	0
267	20240112	160200	125741510	13770	13770	13770	13770	0
268	20240112	160100	125741510	13770	13770	13770	13770	0
269	20240112	160000	125741510	13770	13770	13770	13770	0
270	20240112	155900	125741510	13770	13770	13770	13770	0
271	20240112	155800	125741510	13770	13770	13770	13770	0
272	20240112	155700	125741510	13770	13770	13770	13770	300
273	20240112	155600	125741510	13770	13770	13770	13770	0
274	20240112	155500	125741510	13770	13770	13770	13770	0
275	20240112	155400	125741510	13770	13770	13770	13770	0
276	20240112	155300	125741510	13770	13770	13770	13770	0
277	20240112	155200	125741510	13770	13770	13770	13770	0
278	20240112	155100	125741510	13770	13770	13770	13770	0
279	20240112	155000	125741510	13770	13770	13770	13770	0
280	20240112	154900	125741510	13770	13770	13770	13770	0
281	20240112	154800	125741510	13770	13770	13770	13770	0
282	20240112	154700	125741510	13770	13770	13770	13770	0
283	20240112	154600	125741510	13770	13770	13770	13770	0
284	20240112	154500	125741510	13770	13770	13770	13770	0
285	20240112	154400	125741510	13770	13770	13770	13770	0
286	20240112	154300	125741510	13770	13770	13770	13770	0
287	20240112	154200	125741510	13770	13770	13770	13770	0
288	20240112	154100	125741510	13770	13770	13770	13770	0
289	20240112	154000	125741510	13770	13770	13770	13770	0
290	20240112	153900	125741510	13770	13770	13770	13770	0
291	20240112	153800	125741510	13770	13770	13770	13770	0
292	20240112	153700	125741510	13770	13770	13770	13770	0
293	20240112	153600	125741510	13770	13770	13770	13770	0
294	20240112	153500	125741510	13770	13770	13770	13770	0
295	20240112	153400	125741510	13770	13770	13770	13770	0
296	20240112	153300	125741510	13770	13770	13770	13770	0
297	20240112	153200	125741510	13770	13770	13770	13770	0
298	20240112	153100	125741510	13770	13770	13770	13770	0
299	20240112	153000	125741510	13770	13770	13770	13770	300
300	20240112	152900	121610510	13620	13620	13620	13620	0
301	20240112	152800	121610510	13620	13620	13620	13620	0
302	20240112	152700	121610510	13620	13620	13620	13620	0
303	20240112	152600	121610510	13620	13620	13620	13620	0
304	20240112	152500	121610510	13620	13620	13620	13620	0
305	20240112	152400	121610510	13620	13620	13620	13620	0
306	20240112	152300	121610510	13620	13620	13620	13620	0
307	20240112	152200	121610510	13620	13620	13620	13620	0
308	20240112	152100	121610510	13620	13620	13620	13620	0
309	20240112	152000	121610510	13620	13620	13620	13620	0
310	20240112	151900	121610510	13620	13620	13620	13620	2
311	20240112	151800	121583270	13620	13620	13620	13620	0
312	20240112	151700	121583270	13620	13620	13620	13620	0
313	20240112	151600	121583270	13620	13620	13620	13620	12
314	20240112	151500	121419830	13620	13620	13620	13620	0
315	20240112	151400	121419830	13620	13620	13620	13620	100
316	20240112	151300	120057830	13620	13620	13620	13620	5
317	20240112	151200	119989730	13600	13600	13600	13600	0
318	20240112	151100	119989730	13600	13600	13600	13600	500
319	20240112	151000	113189730	13630	13630	13630	13630	0
320	20240112	150900	113189730	13630	13630	13630	13630	0
321	20240112	150800	113189730	13630	13630	13630	13630	0
322	20240112	150700	113189730	13630	13630	13630	13630	0
323	20240112	150600	113189730	13630	13630	13630	13630	0
324	20240112	150500	113189730	13630	13630	13630	13630	0
325	20240112	150400	113189730	13630	13630	13630	13630	0
326	20240112	150300	113189730	13630	13630	13630	13630	10
327	20240112	150200	113053430	13630	13630	13630	13630	0
328	20240112	150100	113053430	13630	13630	13630	13630	42
329	20240112	150000	112480970	13630	13630	13630	13630	0
330	20240112	145900	112480970	13630	13630	13630	13630	0
331	20240112	145800	112480970	13630	13630	13630	13630	20
332	20240112	145700	112208370	13630	13630	13630	13630	0
333	20240112	145600	112208370	13630	13630	13630	13630	0
334	20240112	145500	112208370	13630	13630	13630	13630	0
335	20240112	145400	112208370	13630	13630	13630	13630	0
336	20240112	145300	112208370	13630	13630	13630	13630	0
337	20240112	145200	112208370	13630	13630	13630	13630	1
338	20240112	145100	112194740	13630	13630	13630	13630	0
339	20240112	145000	112194740	13630	13630	13630	13630	0
340	20240112	144900	112194740	13630	13630	13630	13630	0
341	20240112	144800	112194740	13630	13630	13630	13630	0
342	20240112	144700	112194740	13630	13630	13630	13630	0
343	20240112	144600	112194740	13630	13630	13630	13630	0
344	20240112	144500	112194740	13630	13630	13630	13630	0
345	20240112	144400	112194740	13630	13630	13630	13630	0
346	20240112	144300	112194740	13630	13630	13630	13630	0
347	20240112	144200	112194740	13630	13630	13630	13630	1
348	20240112	144100	112181110	13600	13600	13600	13600	8
349	20240112	144000	112072310	13600	13600	13600	13600	0
350	20240112	143900	112072310	13600	13600	13600	13600	0
351	20240112	143800	112072310	13600	13600	13600	13600	0
352	20240112	143700	112072310	13600	13600	13600	13600	353
353	20240112	143600	107271510	13600	13600	13600	13600	0
354	20240112	143500	107271510	13600	13600	13600	13600	0
355	20240112	143400	107271510	13600	13600	13600	13600	0
356	20240112	143300	107271510	13600	13600	13600	13600	0
357	20240112	143200	107271510	13600	13620	13620	13600	275
358	20240112	143100	103531290	13620	13620	13620	13620	0
359	20240112	143000	103531290	13620	13620	13620	13620	0
360	20240112	142900	103531290	13620	13620	13620	13620	1
361	20240112	142800	103517670	13620	13620	13620	13620	1
362	20240112	142700	103504050	13630	13620	13630	13620	21
363	20240112	142600	103217830	13620	13620	13620	13620	0
364	20240112	142500	103217830	13620	13620	13620	13620	0
365	20240112	142400	103217830	13620	13620	13620	13620	0
366	20240112	142300	103217830	13620	13620	13620	13620	1
367	20240112	142200	103204210	13620	13620	13620	13620	0
368	20240112	142100	103204210	13620	13620	13620	13620	91
369	20240112	142000	101964790	13620	13620	13620	13620	1
370	20240112	141900	101951170	13620	13630	13630	13620	373
371	20240112	141800	96867190	13630	13630	13630	13630	0
372	20240112	141700	96867190	13630	13630	13630	13630	2
373	20240112	141600	96839930	13630	13630	13630	13630	1
374	20240112	141500	96826300	13630	13630	13630	13630	0
375	20240112	141400	96826300	13630	13630	13630	13630	0
376	20240112	141300	96826300	13630	13630	13630	13630	1
377	20240112	141200	96812670	13630	13630	13630	13630	1
378	20240112	141100	96799040	13630	13630	13630	13630	1
379	20240112	141000	96785410	13630	13630	13630	13630	104
380	20240112	140900	95367890	13630	13630	13630	13630	1
381	20240112	140800	95354260	13630	13630	13630	13630	1
382	20240112	140700	95340630	13640	13640	13640	13640	44
383	20240112	140600	94740470	13650	13650	13650	13650	5
384	20240112	140500	94672220	13650	13650	13650	13650	0
385	20240112	140400	94672220	13650	13650	13650	13650	1
386	20240112	140300	94658570	13670	13670	13670	13670	0
387	20240112	140200	94658570	13670	13670	13670	13670	0
388	20240112	140100	94658570	13670	13670	13670	13670	0
389	20240112	140000	94658570	13670	13670	13670	13670	0
390	20240112	135900	94658570	13670	13670	13670	13670	0
391	20240112	135800	94658570	13670	13670	13670	13670	0
392	20240112	135700	94658570	13670	13670	13670	13670	0
393	20240112	135600	94658570	13670	13670	13670	13670	0
394	20240112	135500	94658570	13670	13670	13670	13670	0
395	20240112	135400	94658570	13670	13670	13670	13670	0
396	20240112	135300	94658570	13670	13670	13670	13670	0
397	20240112	135200	94658570	13670	13670	13670	13670	0
398	20240112	135100	94658570	13670	13670	13670	13670	0
399	20240112	135000	94658570	13670	13670	13670	13670	0
400	20240112	134900	94658570	13670	13670	13670	13670	0
401	20240112	134800	94658570	13670	13670	13670	13670	0
402	20240112	134700	94658570	13670	13670	13670	13670	0
403	20240112	134600	94658570	13670	13670	13670	13670	0
404	20240112	134500	94658570	13670	13670	13670	13670	0
405	20240112	134400	94658570	13670	13670	13670	13670	0
406	20240112	134300	94658570	13670	13670	13670	13670	0
407	20240112	134200	94658570	13670	13670	13670	13670	0
408	20240112	134100	94658570	13670	13670	13670	13670	1
409	20240112	134000	94644900	13630	13630	13630	13630	0
410	20240112	133900	94644900	13630	13630	13630	13630	0
411	20240112	133800	94644900	13630	13630	13630	13630	0
412	20240112	133700	94644900	13630	13630	13630	13630	0
413	20240112	133600	94644900	13630	13630	13630	13630	0
414	20240112	133500	94644900	13630	13630	13630	13630	0
415	20240112	133400	94644900	13630	13630	13630	13630	0
416	20240112	133300	94644900	13630	13630	13630	13630	0
417	20240112	133200	94644900	13630	13630	13630	13630	0
418	20240112	133100	94644900	13630	13630	13630	13630	0
419	20240112	133000	94644900	13630	13630	13630	13630	0
420	20240112	132900	94644900	13630	13630	13630	13630	0
421	20240112	132800	94644900	13630	13630	13630	13630	0
422	20240112	132700	94644900	13630	13630	13630	13630	0
423	20240112	132600	94644900	13630	13630	13630	13630	80
424	20240112	132500	93554500	13630	13630	13630	13630	8
425	20240112	132400	93445460	13630	13630	13630	13630	0
426	20240112	132300	93445460	13630	13630	13630	13630	0
427	20240112	132200	93445460	13630	13630	13630	13630	0
428	20240112	132100	93445460	13630	13630	13630	13630	0
429	20240112	132000	93445460	13630	13630	13630	13630	0
430	20240112	131900	93445460	13630	13630	13630	13630	0
431	20240112	131800	93445460	13630	13630	13630	13630	0
432	20240112	131700	93445460	13630	13630	13630	13630	0
433	20240112	131600	93445460	13630	13630	13630	13630	0
434	20240112	131500	93445460	13630	13630	13630	13630	0
435	20240112	131400	93445460	13630	13630	13630	13630	0
436	20240112	131300	93445460	13630	13630	13630	13630	0
437	20240112	131200	93445460	13630	13640	13640	13630	100
438	20240112	131100	92082430	13640	13640	13640	13640	40
439	20240112	131000	91536830	13670	13670	13670	13670	0
440	20240112	130900	91536830	13670	13670	13670	13670	0
441	20240112	130800	91536830	13670	13670	13670	13670	0
442	20240112	130700	91536830	13670	13670	13670	13670	0
443	20240112	130600	91536830	13670	13670	13670	13670	0
444	20240112	130500	91536830	13670	13670	13670	13670	0
445	20240112	130400	91536830	13670	13670	13670	13670	0
446	20240112	130300	91536830	13670	13670	13670	13670	0
447	20240112	130200	91536830	13670	13670	13670	13670	0
448	20240112	130100	91536830	13670	13670	13670	13670	0
449	20240112	130000	91536830	13670	13670	13670	13670	0
450	20240112	125900	91536830	13670	13670	13670	13670	0
451	20240112	125800	91536830	13670	13670	13670	13670	1
452	20240112	125700	91523160	13640	13640	13640	13640	0
453	20240112	125600	91523160	13640	13640	13640	13640	3
454	20240112	125500	91482240	13640	13640	13640	13640	0
455	20240112	125400	91482240	13640	13640	13640	13640	0
456	20240112	125300	91482240	13640	13640	13640	13640	3
457	20240112	125200	91441320	13640	13640	13640	13640	0
458	20240112	125100	91441320	13640	13640	13640	13640	0
459	20240112	125000	91441320	13640	13640	13640	13640	3
460	20240112	124900	91400400	13640	13640	13640	13640	3
461	20240112	124800	91359480	13640	13640	13640	13640	3
462	20240112	124700	91318560	13640	13640	13640	13640	51
463	20240112	124600	90622920	13640	13640	13640	13640	58
464	20240112	124500	89831800	13640	13640	13640	13640	1
465	20240112	124400	89818160	13650	13650	13650	13650	0
466	20240112	124300	89818160	13650	13650	13650	13650	0
467	20240112	124200	89818160	13650	13650	13650	13650	0
468	20240112	124100	89818160	13650	13650	13650	13650	0
469	20240112	124000	89818160	13650	13650	13650	13650	50
470	20240112	123900	89135660	13650	13650	13650	13650	0
471	20240112	123800	89135660	13650	13650	13650	13650	0
472	20240112	123700	89135660	13650	13650	13650	13650	0
473	20240112	123600	89135660	13650	13650	13650	13650	0
474	20240112	123500	89135660	13650	13650	13650	13650	0
475	20240112	123400	89135660	13650	13650	13650	13650	0
476	20240112	123300	89135660	13650	13650	13650	13650	0
477	20240112	123200	89135660	13650	13650	13650	13650	0
478	20240112	123100	89135660	13650	13650	13650	13650	0
479	20240112	123000	89135660	13650	13650	13650	13650	0
480	20240112	122900	89135660	13650	13650	13650	13650	0
481	20240112	122800	89135660	13650	13650	13650	13650	0
482	20240112	122700	89135660	13650	13650	13650	13650	0
483	20240112	122600	89135660	13650	13650	13650	13650	0
484	20240112	122500	89135660	13650	13650	13650	13650	0
485	20240112	122400	89135660	13650	13650	13650	13650	0
486	20240112	122300	89135660	13650	13650	13650	13650	80
487	20240112	122200	88043660	13660	13660	13660	13660	100
488	20240112	122100	86677660	13660	13660	13660	13660	0
489	20240112	122000	86677660	13660	13660	13660	13660	0
490	20240112	121900	86677660	13660	13660	13660	13660	0
491	20240112	121800	86677660	13660	13660	13660	13660	0
492	20240112	121700	86677660	13660	13660	13660	13660	0
493	20240112	121600	86677660	13660	13660	13660	13660	1
494	20240112	121500	86664000	13660	13660	13660	13660	0
495	20240112	121400	86664000	13660	13660	13660	13660	0
496	20240112	121300	86664000	13660	13660	13660	13660	2
497	20240112	121200	86636680	13670	13670	13670	13670	0
498	20240112	121100	86636680	13670	13670	13670	13670	0
499	20240112	121000	86636680	13670	13670	13670	13670	3
500	20240112	120900	86595670	13670	13670	13670	13670	0
501	20240112	120800	86595670	13670	13670	13670	13670	0
502	20240112	120700	86595670	13670	13670	13670	13670	1
503	20240112	120600	86582000	13670	13670	13670	13670	0
504	20240112	120500	86582000	13670	13670	13670	13670	0
505	20240112	120400	86582000	13670	13670	13670	13670	1
506	20240112	120300	86568330	13650	13650	13650	13650	0
507	20240112	120200	86568330	13650	13650	13650	13650	0
508	20240112	120100	86568330	13650	13650	13650	13650	0
509	20240112	120000	86568330	13650	13650	13650	13650	0
510	20240112	115900	86568330	13650	13650	13650	13650	0
511	20240112	115800	86568330	13650	13650	13650	13650	0
512	20240112	115700	86568330	13650	13650	13650	13650	0
513	20240112	115600	86568330	13650	13650	13650	13650	0
514	20240112	115500	86568330	13650	13650	13650	13650	0
515	20240112	115400	86568330	13650	13650	13650	13650	0
516	20240112	115300	86568330	13650	13650	13650	13650	0
517	20240112	115200	86568330	13650	13650	13650	13650	117
518	20240112	115100	84971280	13650	13650	13650	13650	0
519	20240112	115000	84971280	13650	13650	13650	13650	0
520	20240112	114900	84971280	13650	13660	13660	13650	36
521	20240112	114800	84479560	13660	13660	13660	13660	0
522	20240112	114700	84479560	13660	13660	13660	13660	0
523	20240112	114600	84479560	13660	13660	13660	13660	0
524	20240112	114500	84479560	13660	13660	13660	13660	0
525	20240112	114400	84479560	13660	13660	13660	13660	0
526	20240112	114300	84479560	13660	13670	13670	13660	205
527	20240112	114200	81679160	13680	13680	13680	13680	0
528	20240112	114100	81679160	13680	13680	13680	13680	0
529	20240112	114000	81679160	13680	13680	13680	13680	58
530	20240112	113900	80885720	13690	13690	13690	13690	0
531	20240112	113800	80885720	13690	13690	13690	13690	0
532	20240112	113700	80885720	13690	13690	13690	13690	0
533	20240112	113600	80885720	13690	13690	13690	13690	0
534	20240112	113500	80885720	13690	13690	13690	13690	0
535	20240112	113400	80885720	13690	13690	13690	13690	13
536	20240112	113300	80707750	13690	13690	13690	13690	0
537	20240112	113200	80707750	13690	13690	13690	13690	0
538	20240112	113100	80707750	13690	13690	13690	13690	0
539	20240112	113000	80707750	13690	13690	13690	13690	0
540	20240112	112900	80707750	13690	13690	13690	13690	0
541	20240112	112800	80707750	13690	13690	13690	13690	0
542	20240112	112700	80707750	13690	13690	13690	13690	0
543	20240112	112600	80707750	13690	13690	13690	13690	2
544	20240112	112500	80680370	13690	13690	13690	13690	0
545	20240112	112400	80680370	13690	13690	13690	13690	0
546	20240112	112300	80680370	13690	13690	13690	13690	0
547	20240112	112200	80680370	13690	13690	13690	13690	0
548	20240112	112100	80680370	13690	13690	13690	13690	0
549	20240112	112000	80680370	13690	13690	13690	13690	0
550	20240112	111900	80680370	13690	13690	13690	13690	0
551	20240112	111800	80680370	13690	13690	13690	13690	0
552	20240112	111700	80680370	13690	13690	13690	13690	0
553	20240112	111600	80680370	13690	13690	13690	13690	0
554	20240112	111500	80680370	13690	13690	13690	13690	0
555	20240112	111400	80680370	13690	13690	13690	13690	0
556	20240112	111300	80680370	13690	13690	13690	13690	0
557	20240112	111200	80680370	13690	13690	13690	13690	50
558	20240112	111100	79995870	13690	13690	13690	13690	4
559	20240112	111000	79941110	13690	13690	13690	13690	5
560	20240112	110900	79872660	13690	13690	13690	13690	0
561	20240112	110800	79872660	13690	13690	13690	13690	300
562	20240112	110700	75765660	13690	13690	13690	13690	0
563	20240112	110600	75765660	13690	13690	13690	13690	0
564	20240112	110500	75765660	13690	13690	13690	13690	1
565	20240112	110400	75751970	13690	13690	13690	13690	0
566	20240112	110300	75751970	13690	13690	13690	13690	0
567	20240112	110200	75751970	13690	13690	13690	13690	0
568	20240112	110100	75751970	13690	13690	13690	13690	0
569	20240112	110000	75751970	13690	13690	13690	13690	0
570	20240112	105900	75751970	13690	13690	13690	13690	0
571	20240112	105800	75751970	13690	13690	13690	13690	0
572	20240112	105700	75751970	13690	13690	13690	13690	0
573	20240112	105600	75751970	13690	13690	13690	13690	0
574	20240112	105500	75751970	13690	13690	13690	13690	0
575	20240112	105400	75751970	13690	13690	13690	13690	0
576	20240112	105300	75751970	13690	13690	13690	13690	1
577	20240112	105200	75738280	13690	13690	13690	13690	0
578	20240112	105100	75738280	13690	13690	13690	13690	0
579	20240112	105000	75738280	13690	13690	13690	13690	20
580	20240112	104900	75464480	13690	13690	13690	13690	0
581	20240112	104800	75464480	13690	13690	13690	13690	1
582	20240112	104700	75450790	13690	13690	13690	13690	0
583	20240112	104600	75450790	13690	13690	13690	13690	0
584	20240112	104500	75450790	13690	13690	13690	13690	0
585	20240112	104400	75450790	13690	13690	13690	13690	2
586	20240112	104300	75423410	13690	13690	13690	13690	1
587	20240112	104200	75409720	13690	13690	13690	13690	100
588	20240112	104100	74040720	13690	13690	13690	13690	182
589	20240112	104000	71549140	13690	13690	13690	13690	0
590	20240112	103900	71549140	13690	13690	13690	13690	0
591	20240112	103800	71549140	13690	13690	13690	13690	128
592	20240112	103700	69796820	13680	13680	13680	13680	16
593	20240112	103600	69577940	13690	13690	13690	13690	0
594	20240112	103500	69577940	13690	13690	13690	13690	0
595	20240112	103400	69577940	13690	13710	13710	13690	35
596	20240112	103300	69098450	13700	13700	13700	13700	0
597	20240112	103200	69098450	13700	13700	13700	13700	0
598	20240112	103100	69098450	13700	13700	13700	13700	0
599	20240112	103000	69098450	13700	13700	13700	13700	0
600	20240112	102900	69098450	13700	13700	13700	13700	0
601	20240112	102800	69098450	13700	13700	13700	13700	0
602	20240112	102700	69098450	13700	13700	13700	13700	0
603	20240112	102600	69098450	13700	13700	13700	13700	0
604	20240112	102500	69098450	13700	13700	13700	13700	0
605	20240112	102400	69098450	13700	13700	13700	13700	0
606	20240112	102300	69098450	13700	13700	13700	13700	0
607	20240112	102200	69098450	13700	13700	13700	13700	0
608	20240112	102100	69098450	13700	13700	13700	13700	0
609	20240112	102000	69098450	13700	13700	13700	13700	0
610	20240112	101900	69098450	13700	13700	13700	13700	0
611	20240112	101800	69098450	13700	13700	13700	13700	0
612	20240112	101700	69098450	13700	13700	13700	13700	0
613	20240112	101600	69098450	13700	13700	13700	13700	0
614	20240112	101500	69098450	13700	13700	13700	13700	0
615	20240112	101400	69098450	13700	13700	13700	13700	0
616	20240112	101300	69098450	13700	13700	13700	13700	0
617	20240112	101200	69098450	13700	13690	13700	13690	1341
618	20240112	101100	50734750	13690	13690	13690	13690	0
619	20240112	101000	50734750	13690	13690	13690	13690	100
620	20240112	100900	49365750	13690	13690	13690	13690	100
621	20240112	100800	47996750	13700	13700	13700	13700	0
622	20240112	100700	47996750	13700	13700	13700	13700	75
623	20240112	100600	46969250	13700	13700	13700	13700	50
624	20240112	100500	46284250	13700	13700	13700	13700	0
625	20240112	100400	46284250	13700	13700	13700	13700	0
626	20240112	100300	46284250	13700	13700	13700	13700	0
627	20240112	100200	46284250	13700	13700	13700	13700	1
628	20240112	100100	46270550	13700	13700	13700	13700	0
629	20240112	100000	46270550	13700	13700	13700	13700	0
630	20240112	095900	46270550	13700	13700	13700	13700	0
631	20240112	095800	46270550	13700	13700	13700	13700	596
632	20240112	095700	38105350	13700	13700	13700	13700	0
633	20240112	095600	38105350	13700	13730	13730	13700	276
634	20240112	095500	34319960	13730	13730	13730	13730	100
635	20240112	095400	32946960	13800	13800	13800	13800	0
636	20240112	095300	32946960	13800	13800	13800	13800	0
637	20240112	095200	32946960	13800	13800	13800	13800	0
638	20240112	095100	32946960	13800	13800	13800	13800	0
639	20240112	095000	32946960	13800	13800	13800	13800	0
640	20240112	094900	32946960	13800	13800	13800	13800	0
641	20240112	094800	32946960	13800	13800	13800	13800	2
642	20240112	094700	32919360	13800	13800	13800	13800	0
643	20240112	094600	32919360	13800	13800	13800	13800	0
644	20240112	094500	32919360	13800	13800	13800	13800	0
645	20240112	094400	32919360	13800	13800	13800	13800	0
646	20240112	094300	32919360	13800	13800	13800	13800	0
647	20240112	094200	32919360	13800	13800	13800	13800	0
648	20240112	094100	32919360	13800	13800	13800	13800	0
649	20240112	094000	32919360	13800	13720	13800	13720	74
650	20240112	093900	31904000	13800	13800	13800	13800	0
651	20240112	093800	31904000	13800	13800	13800	13800	2
652	20240112	093700	31876400	13800	13800	13800	13800	0
653	20240112	093600	31876400	13800	13800	13800	13800	60
654	20240112	093500	31048400	13800	13800	13800	13800	36
655	20240112	093400	30551600	13800	13800	13800	13800	0
656	20240112	093300	30551600	13800	13800	13800	13800	0
657	20240112	093200	30551600	13800	13800	13800	13800	6
658	20240112	093100	30468800	13720	13720	13720	13720	0
659	20240112	093000	30468800	13720	13720	13720	13720	0
660	20240112	092900	30468800	13720	13720	13720	13720	0
661	20240112	092800	30468800	13720	13720	13720	13720	0
662	20240112	092700	30468800	13720	13720	13720	13720	0
663	20240112	092600	30468800	13720	13720	13720	13720	0
664	20240112	092500	30468800	13720	13720	13720	13720	0
665	20240112	092400	30468800	13720	13720	13720	13720	1
666	20240112	092300	30455080	13710	13710	13710	13710	0
667	20240112	092200	30455080	13710	13710	13710	13710	0
668	20240112	092100	30455080	13710	13710	13710	13710	0
669	20240112	092000	30455080	13710	13710	13710	13710	0
670	20240112	091900	30455080	13710	13710	13710	13710	5
671	20240112	091800	30386530	13720	13720	13720	13720	0
672	20240112	091700	30386530	13720	13720	13720	13720	0
673	20240112	091600	30386530	13720	13720	13720	13720	55
674	20240112	091500	29631930	13810	13810	13810	13810	0
675	20240112	091400	29631930	13810	13800	13810	13800	1450
676	20240112	091300	9607590	13750	13750	13750	13750	0
677	20240112	091200	9607590	13750	13750	13750	13750	0
678	20240112	091100	9607590	13750	13750	13750	13750	0
679	20240112	091000	9607590	13750	13750	13750	13750	0
680	20240112	090900	9607590	13750	13750	13750	13750	0
681	20240112	090800	9607590	13750	13790	13790	13750	676
682	20240112	090700	291860	13790	13790	13790	13790	5
683	20240112	090600	222910	13780	13780	13780	13780	0
684	20240112	090500	222910	13780	13780	13780	13780	0
685	20240112	090400	222910	13780	13780	13780	13780	0
686	20240112	090300	222910	13780	13830	13830	13780	5
687	20240112	090200	153910	13910	13910	13910	13910	0
688	20240112	090100	153910	13910	13910	13910	13910	1
689	20240112	090000	140000	14000	14000	14000	14000	10