KissMeData/092130/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	200300	108742980	13630	13630	13630	13630	183
3	20240115	200200	108742980	13630	13630	13630	13630	0
4	20240115	200100	108742980	13630	13630	13630	13630	0
5	20240115	200000	108742980	13630	13630	13630	13630	0
6	20240115	195900	108742980	13630	13630	13630	13630	0
7	20240115	195800	108742980	13630	13630	13630	13630	0
8	20240115	195700	108742980	13630	13630	13630	13630	0
9	20240115	195600	108742980	13630	13630	13630	13630	0
10	20240115	195500	108742980	13630	13630	13630	13630	0
11	20240115	195400	108742980	13630	13630	13630	13630	0
12	20240115	195300	108742980	13630	13630	13630	13630	0
13	20240115	195200	108742980	13630	13630	13630	13630	0
14	20240115	195100	108742980	13630	13630	13630	13630	0
15	20240115	195000	108742980	13630	13630	13630	13630	0
16	20240115	194900	108742980	13630	13630	13630	13630	0
17	20240115	194800	108742980	13630	13630	13630	13630	0
18	20240115	194700	108742980	13630	13630	13630	13630	0
19	20240115	194600	108742980	13630	13630	13630	13630	0
20	20240115	194500	108742980	13630	13630	13630	13630	0
21	20240115	194400	108742980	13630	13630	13630	13630	0
22	20240115	194300	108742980	13630	13630	13630	13630	0
23	20240115	194200	108742980	13630	13630	13630	13630	0
24	20240115	194100	108742980	13630	13630	13630	13630	0
25	20240115	194000	108742980	13630	13630	13630	13630	0
26	20240115	193900	108742980	13630	13630	13630	13630	0
27	20240115	193800	108742980	13630	13630	13630	13630	0
28	20240115	193700	108742980	13630	13630	13630	13630	0
29	20240115	193600	108742980	13630	13630	13630	13630	0
30	20240115	193500	108742980	13630	13630	13630	13630	0
31	20240115	193400	108742980	13630	13630	13630	13630	0
32	20240115	193300	108742980	13630	13630	13630	13630	183
33	20240115	193200	108742980	13630	13630	13630	13630	0
34	20240115	193100	108742980	13630	13630	13630	13630	0
35	20240115	193000	108742980	13630	13630	13630	13630	0
36	20240115	192900	108742980	13630	13630	13630	13630	0
37	20240115	192800	108742980	13630	13630	13630	13630	0
38	20240115	192700	108742980	13630	13630	13630	13630	0
39	20240115	192600	108742980	13630	13630	13630	13630	0
40	20240115	192500	108742980	13630	13630	13630	13630	0
41	20240115	192400	108742980	13630	13630	13630	13630	0
42	20240115	192300	108742980	13630	13630	13630	13630	0
43	20240115	192200	108742980	13630	13630	13630	13630	0
44	20240115	192100	108742980	13630	13630	13630	13630	0
45	20240115	192000	108742980	13630	13630	13630	13630	0
46	20240115	191900	108742980	13630	13630	13630	13630	0
47	20240115	191800	108742980	13630	13630	13630	13630	0
48	20240115	191700	108742980	13630	13630	13630	13630	0
49	20240115	191600	108742980	13630	13630	13630	13630	0
50	20240115	191500	108742980	13630	13630	13630	13630	0
51	20240115	191400	108742980	13630	13630	13630	13630	0
52	20240115	191300	108742980	13630	13630	13630	13630	0
53	20240115	191200	108742980	13630	13630	13630	13630	0
54	20240115	191100	108742980	13630	13630	13630	13630	0
55	20240115	191000	108742980	13630	13630	13630	13630	0
56	20240115	190900	108742980	13630	13630	13630	13630	0
57	20240115	190800	108742980	13630	13630	13630	13630	0
58	20240115	190700	108742980	13630	13630	13630	13630	0
59	20240115	190600	108742980	13630	13630	13630	13630	0
60	20240115	190500	108742980	13630	13630	13630	13630	0
61	20240115	190400	108742980	13630	13630	13630	13630	0
62	20240115	190300	108742980	13630	13630	13630	13630	183
63	20240115	190200	108742980	13630	13630	13630	13630	0
64	20240115	190100	108742980	13630	13630	13630	13630	0
65	20240115	190000	108742980	13630	13630	13630	13630	0
66	20240115	185900	108742980	13630	13630	13630	13630	0
67	20240115	185800	108742980	13630	13630	13630	13630	0
68	20240115	185700	108742980	13630	13630	13630	13630	0
69	20240115	185600	108742980	13630	13630	13630	13630	0
70	20240115	185500	108742980	13630	13630	13630	13630	0
71	20240115	185400	108742980	13630	13630	13630	13630	0
72	20240115	185300	108742980	13630	13630	13630	13630	0
73	20240115	185200	108742980	13630	13630	13630	13630	0
74	20240115	185100	108742980	13630	13630	13630	13630	0
75	20240115	185000	108742980	13630	13630	13630	13630	0
76	20240115	184900	108742980	13630	13630	13630	13630	0
77	20240115	184800	108742980	13630	13630	13630	13630	0
78	20240115	184700	108742980	13630	13630	13630	13630	0
79	20240115	184600	108742980	13630	13630	13630	13630	0
80	20240115	184500	108742980	13630	13630	13630	13630	0
81	20240115	184400	108742980	13630	13630	13630	13630	0
82	20240115	184300	108742980	13630	13630	13630	13630	0
83	20240115	184200	108742980	13630	13630	13630	13630	0
84	20240115	184100	108742980	13630	13630	13630	13630	0
85	20240115	184000	108742980	13630	13630	13630	13630	0
86	20240115	183900	108742980	13630	13630	13630	13630	0
87	20240115	183800	108742980	13630	13630	13630	13630	0
88	20240115	183700	108742980	13630	13630	13630	13630	0
89	20240115	183600	108742980	13630	13630	13630	13630	0
90	20240115	183500	108742980	13630	13630	13630	13630	0
91	20240115	183400	108742980	13630	13630	13630	13630	0
92	20240115	183300	108742980	13630	13630	13630	13630	183
93	20240115	183200	108742980	13630	13630	13630	13630	0
94	20240115	183100	108742980	13630	13630	13630	13630	0
95	20240115	183000	108742980	13630	13630	13630	13630	0
96	20240115	182900	108742980	13630	13630	13630	13630	0
97	20240115	182800	108742980	13630	13630	13630	13630	0
98	20240115	182700	108742980	13630	13630	13630	13630	0
99	20240115	182600	108742980	13630	13630	13630	13630	0
100	20240115	182500	108742980	13630	13630	13630	13630	0
101	20240115	182400	108742980	13630	13630	13630	13630	0
102	20240115	182300	108742980	13630	13630	13630	13630	0
103	20240115	182200	108742980	13630	13630	13630	13630	0
104	20240115	182100	108742980	13630	13630	13630	13630	0
105	20240115	182000	108742980	13630	13630	13630	13630	0
106	20240115	181900	108742980	13630	13630	13630	13630	0
107	20240115	181800	108742980	13630	13630	13630	13630	0
108	20240115	181700	108742980	13630	13630	13630	13630	0
109	20240115	181600	108742980	13630	13630	13630	13630	0
110	20240115	181500	108742980	13630	13630	13630	13630	0
111	20240115	181400	108742980	13630	13630	13630	13630	0
112	20240115	181300	108742980	13630	13630	13630	13630	0
113	20240115	181200	108742980	13630	13630	13630	13630	0
114	20240115	181100	108742980	13630	13630	13630	13630	0
115	20240115	181000	108742980	13630	13630	13630	13630	0
116	20240115	180900	108742980	13630	13630	13630	13630	0
117	20240115	180800	108742980	13630	13630	13630	13630	0
118	20240115	180700	108742980	13630	13630	13630	13630	0
119	20240115	180600	108742980	13630	13630	13630	13630	0
120	20240115	180500	108742980	13630	13630	13630	13630	0
121	20240115	180400	108742980	13630	13630	13630	13630	0
122	20240115	180300	108742980	13630	13630	13630	13630	183
123	20240115	180200	108742980	13630	13630	13630	13630	0
124	20240115	180100	108742980	13630	13630	13630	13630	0
125	20240115	180000	108742980	13630	13630	13630	13630	0
126	20240115	175900	108742980	13630	13630	13630	13630	0
127	20240115	175800	108742980	13630	13630	13630	13630	0
128	20240115	175700	108742980	13630	13630	13630	13630	0
129	20240115	175600	108742980	13630	13630	13630	13630	0
130	20240115	175500	108742980	13630	13630	13630	13630	0
131	20240115	175400	108742980	13630	13630	13630	13630	0
132	20240115	175300	108742980	13630	13630	13630	13630	0
133	20240115	175200	108742980	13630	13630	13630	13630	0
134	20240115	175100	108742980	13630	13630	13630	13630	0
135	20240115	175000	108742980	13630	13630	13630	13630	0
136	20240115	174900	108742980	13630	13630	13630	13630	0
137	20240115	174800	108742980	13630	13630	13630	13630	0
138	20240115	174700	108742980	13630	13630	13630	13630	0
139	20240115	174600	108742980	13630	13630	13630	13630	0
140	20240115	174500	108742980	13630	13630	13630	13630	0
141	20240115	174400	108742980	13630	13630	13630	13630	0
142	20240115	174300	108742980	13630	13630	13630	13630	0
143	20240115	174200	108742980	13630	13630	13630	13630	0
144	20240115	174100	108742980	13630	13630	13630	13630	0
145	20240115	174000	108742980	13630	13630	13630	13630	0
146	20240115	173900	108742980	13630	13630	13630	13630	0
147	20240115	173800	108742980	13630	13630	13630	13630	0
148	20240115	173700	108742980	13630	13630	13630	13630	0
149	20240115	173600	108742980	13630	13630	13630	13630	0
150	20240115	173500	108742980	13630	13630	13630	13630	0
151	20240115	173400	108742980	13630	13630	13630	13630	0
152	20240115	173300	108742980	13630	13630	13630	13630	183
153	20240115	173200	108742980	13630	13630	13630	13630	0
154	20240115	173100	108742980	13630	13630	13630	13630	0
155	20240115	173000	108742980	13630	13630	13630	13630	0
156	20240115	172900	108742980	13630	13630	13630	13630	0
157	20240115	172800	108742980	13630	13630	13630	13630	0
158	20240115	172700	108742980	13630	13630	13630	13630	0
159	20240115	172600	108742980	13630	13630	13630	13630	0
160	20240115	172500	108742980	13630	13630	13630	13630	0
161	20240115	172400	108742980	13630	13630	13630	13630	0
162	20240115	172300	108742980	13630	13630	13630	13630	0
163	20240115	172200	108742980	13630	13630	13630	13630	0
164	20240115	172100	108742980	13630	13630	13630	13630	0
165	20240115	172000	108742980	13630	13630	13630	13630	0
166	20240115	171900	108742980	13630	13630	13630	13630	0
167	20240115	171800	108742980	13630	13630	13630	13630	0
168	20240115	171700	108742980	13630	13630	13630	13630	0
169	20240115	171600	108742980	13630	13630	13630	13630	0
170	20240115	171500	108742980	13630	13630	13630	13630	0
171	20240115	171400	108742980	13630	13630	13630	13630	0
172	20240115	171300	108742980	13630	13630	13630	13630	0
173	20240115	171200	108742980	13630	13630	13630	13630	0
174	20240115	171100	108742980	13630	13630	13630	13630	0
175	20240115	171000	108742980	13630	13630	13630	13630	0
176	20240115	170900	108742980	13630	13630	13630	13630	0
177	20240115	170800	108742980	13630	13630	13630	13630	0
178	20240115	170700	108742980	13630	13630	13630	13630	0
179	20240115	170600	108742980	13630	13630	13630	13630	0
180	20240115	170500	108742980	13630	13630	13630	13630	0
181	20240115	170400	108742980	13630	13630	13630	13630	0
182	20240115	170300	108742980	13630	13630	13630	13630	183
183	20240115	170200	108742980	13630	13630	13630	13630	0
184	20240115	170100	108742980	13630	13630	13630	13630	0
185	20240115	170000	108742980	13630	13630	13630	13630	0
186	20240115	165900	108742980	13630	13630	13630	13630	0
187	20240115	165800	108742980	13630	13630	13630	13630	0
188	20240115	165700	108742980	13630	13630	13630	13630	0
189	20240115	165600	108742980	13630	13630	13630	13630	0
190	20240115	165500	108742980	13630	13630	13630	13630	0
191	20240115	165400	108742980	13630	13630	13630	13630	0
192	20240115	165300	108742980	13630	13630	13630	13630	0
193	20240115	165200	108742980	13630	13630	13630	13630	0
194	20240115	165100	108742980	13630	13630	13630	13630	0
195	20240115	165000	108742980	13630	13630	13630	13630	0
196	20240115	164900	108742980	13630	13630	13630	13630	0
197	20240115	164800	108742980	13630	13630	13630	13630	0
198	20240115	164700	108742980	13630	13630	13630	13630	0
199	20240115	164600	108742980	13630	13630	13630	13630	0
200	20240115	164500	108742980	13630	13630	13630	13630	0
201	20240115	164400	108742980	13630	13630	13630	13630	0
202	20240115	164300	108742980	13630	13630	13630	13630	0
203	20240115	164200	108742980	13630	13630	13630	13630	0
204	20240115	164100	108742980	13630	13630	13630	13630	0
205	20240115	164000	108742980	13630	13630	13630	13630	0
206	20240115	163900	108742980	13630	13630	13630	13630	0
207	20240115	163800	108742980	13630	13630	13630	13630	0
208	20240115	163700	108742980	13630	13630	13630	13630	0
209	20240115	163600	108742980	13630	13630	13630	13630	0
210	20240115	163500	108742980	13630	13630	13630	13630	0
211	20240115	163400	108742980	13630	13630	13630	13630	0
212	20240115	163300	108742980	13630	13630	13630	13630	183
213	20240115	163200	108742980	13630	13630	13630	13630	0
214	20240115	163100	108742980	13630	13630	13630	13630	0
215	20240115	163000	108742980	13630	13630	13630	13630	0
216	20240115	162900	108742980	13630	13630	13630	13630	0
217	20240115	162800	108742980	13630	13630	13630	13630	0
218	20240115	162700	108742980	13630	13630	13630	13630	0
219	20240115	162600	108742980	13630	13630	13630	13630	0
220	20240115	162500	108742980	13630	13630	13630	13630	0
221	20240115	162400	108742980	13630	13630	13630	13630	0
222	20240115	162300	108742980	13630	13630	13630	13630	0
223	20240115	162200	108742980	13630	13630	13630	13630	0
224	20240115	162100	108742980	13630	13630	13630	13630	0
225	20240115	162000	108742980	13630	13630	13630	13630	0
226	20240115	161900	108742980	13630	13630	13630	13630	0
227	20240115	161800	108742980	13630	13630	13630	13630	0
228	20240115	161700	108742980	13630	13630	13630	13630	0
229	20240115	161600	108742980	13630	13630	13630	13630	0
230	20240115	161500	108742980	13630	13630	13630	13630	0
231	20240115	161400	108742980	13630	13630	13630	13630	0
232	20240115	161300	108742980	13630	13630	13630	13630	0
233	20240115	161200	108742980	13630	13630	13630	13630	0
234	20240115	161100	108742980	13630	13630	13630	13630	0
235	20240115	161000	108742980	13630	13630	13630	13630	0
236	20240115	160900	108742980	13630	13630	13630	13630	0
237	20240115	160800	108742980	13630	13630	13630	13630	0
238	20240115	160700	108742980	13630	13630	13630	13630	0
239	20240115	160600	108742980	13630	13630	13630	13630	0
240	20240115	160500	108742980	13630	13630	13630	13630	0
241	20240115	160400	108742980	13630	13630	13630	13630	0
242	20240115	160300	108742980	13630	13630	13630	13630	183
243	20240115	160200	108742980	13630	13630	13630	13630	0
244	20240115	160100	108742980	13630	13630	13630	13630	0
245	20240115	160000	108742980	13630	13630	13630	13630	0
246	20240115	155900	108742980	13630	13630	13630	13630	0
247	20240115	155800	108742980	13630	13630	13630	13630	0
248	20240115	155700	108742980	13630	13630	13630	13630	0
249	20240115	155600	108742980	13630	13630	13630	13630	0
250	20240115	155500	108742980	13630	13630	13630	13630	0
251	20240115	155400	108742980	13630	13630	13630	13630	0
252	20240115	155300	108742980	13630	13630	13630	13630	0
253	20240115	155200	108742980	13630	13630	13630	13630	0
254	20240115	155100	108742980	13630	13630	13630	13630	0
255	20240115	155000	108742980	13630	13630	13630	13630	0
256	20240115	154900	108742980	13630	13630	13630	13630	0
257	20240115	154800	108742980	13630	13630	13630	13630	0
258	20240115	154700	108742980	13630	13630	13630	13630	0
259	20240115	154600	108742980	13630	13630	13630	13630	0
260	20240115	154500	108742980	13630	13630	13630	13630	0
261	20240115	154400	108742980	13630	13630	13630	13630	0
262	20240115	154300	108742980	13630	13630	13630	13630	0
263	20240115	154200	108742980	13630	13630	13630	13630	0
264	20240115	154100	108742980	13630	13630	13630	13630	0
265	20240115	154000	108742980	13630	13630	13630	13630	0
266	20240115	153900	108742980	13630	13630	13630	13630	0
267	20240115	153800	108742980	13630	13630	13630	13630	0
268	20240115	153700	108742980	13630	13630	13630	13630	0
269	20240115	153600	108742980	13630	13630	13630	13630	0
270	20240115	153500	108742980	13630	13630	13630	13630	0
271	20240115	153400	108742980	13630	13630	13630	13630	0
272	20240115	153300	108742980	13630	13630	13630	13630	183
273	20240115	153200	108742980	13630	13630	13630	13630	0
274	20240115	153100	108742980	13630	13630	13630	13630	0
275	20240115	153000	108742980	13630	13630	13630	13630	183
276	20240115	152900	106248690	13630	13630	13630	13630	0
277	20240115	152800	106248690	13630	13630	13630	13630	0
278	20240115	152700	106248690	13630	13630	13630	13630	0
279	20240115	152600	106248690	13630	13630	13630	13630	0
280	20240115	152500	106248690	13630	13630	13630	13630	0
281	20240115	152400	106248690	13630	13630	13630	13630	0
282	20240115	152300	106248690	13630	13630	13630	13630	0
283	20240115	152200	106248690	13630	13630	13630	13630	0
284	20240115	152100	106248690	13630	13630	13630	13630	0
285	20240115	152000	106248690	13630	13630	13630	13630	0
286	20240115	151900	106248690	13630	13600	13630	13600	365
287	20240115	151800	101281380	13600	13600	13600	13600	0
288	20240115	151700	101281380	13600	13600	13600	13600	8
289	20240115	151600	101172580	13600	13600	13600	13600	4
290	20240115	151500	101118180	13600	13600	13600	13600	0
291	20240115	151400	101118180	13600	13600	13600	13600	7
292	20240115	151300	101022980	13610	13610	13610	13610	5
293	20240115	151200	100954930	13610	13610	13610	13610	0
294	20240115	151100	100954930	13610	13610	13610	13610	0
295	20240115	151000	100954930	13610	13610	13610	13590	5
296	20240115	150900	100886910	13610	13610	13610	13610	0
297	20240115	150800	100886910	13610	13610	13610	13610	0
298	20240115	150700	100886910	13610	13610	13610	13610	1
299	20240115	150600	100873300	13610	13610	13610	13610	0
300	20240115	150500	100873300	13610	13610	13610	13610	0
301	20240115	150400	100873300	13610	13610	13610	13610	0
302	20240115	150300	100873300	13610	13610	13610	13610	0
303	20240115	150200	100873300	13610	13610	13610	13610	0
304	20240115	150100	100873300	13610	13610	13610	13610	0
305	20240115	150000	100873300	13610	13590	13610	13590	2
306	20240115	145900	100846100	13590	13590	13590	13590	8
307	20240115	145800	100737380	13600	13600	13600	13600	0
308	20240115	145700	100737380	13600	13600	13600	13600	0
309	20240115	145600	100737380	13600	13600	13600	13600	3
310	20240115	145500	100696580	13600	13610	13610	13600	5
311	20240115	145400	100628540	13610	13610	13610	13610	0
312	20240115	145300	100628540	13610	13610	13610	13610	100
313	20240115	145200	99267540	13610	13610	13610	13610	0
314	20240115	145100	99267540	13610	13610	13610	13610	0
315	20240115	145000	99267540	13610	13610	13610	13610	0
316	20240115	144900	99267540	13610	13610	13610	13610	0
317	20240115	144800	99267540	13610	13610	13610	13610	1
318	20240115	144700	99253930	13590	13590	13590	13590	0
319	20240115	144600	99253930	13590	13590	13590	13590	5
320	20240115	144500	99185980	13610	13610	13610	13610	0
321	20240115	144400	99185980	13610	13610	13610	13610	0
322	20240115	144300	99185980	13610	13610	13610	13610	0
323	20240115	144200	99185980	13610	13610	13610	13610	0
324	20240115	144100	99185980	13610	13610	13610	13610	3
325	20240115	144000	99145150	13590	13590	13590	13590	0
326	20240115	143900	99145150	13590	13590	13590	13590	0
327	20240115	143800	99145150	13590	13590	13590	13590	0
328	20240115	143700	99145150	13590	13590	13590	13590	1
329	20240115	143600	99131560	13590	13590	13590	13590	1
330	20240115	143500	99117970	13610	13610	13610	13610	0
331	20240115	143400	99117970	13610	13590	13610	13590	2
332	20240115	143300	99090770	13610	13610	13610	13610	25
333	20240115	143200	98750520	13610	13610	13610	13610	0
334	20240115	143100	98750520	13610	13610	13610	13610	0
335	20240115	143000	98750520	13610	13610	13610	13610	0
336	20240115	142900	98750520	13610	13610	13610	13610	0
337	20240115	142800	98750520	13610	13610	13610	13610	0
338	20240115	142700	98750520	13610	13610	13610	13610	0
339	20240115	142600	98750520	13610	13590	13610	13590	128
340	20240115	142500	97010980	13610	13600	13610	13600	2
341	20240115	142400	96983770	13610	13610	13610	13610	0
342	20240115	142300	96983770	13610	13610	13610	13610	0
343	20240115	142200	96983770	13610	13610	13610	13610	0
344	20240115	142100	96983770	13610	13610	13610	13610	0
345	20240115	142000	96983770	13610	13610	13610	13610	1
346	20240115	141900	96970160	13590	13590	13590	13590	24
347	20240115	141800	96644000	13590	13590	13590	13590	1
348	20240115	141700	96630410	13590	13590	13590	13580	22
349	20240115	141600	96331440	13590	13590	13590	13590	20
350	20240115	141500	96059640	13590	13590	13590	13590	0
351	20240115	141400	96059640	13590	13590	13590	13590	1
352	20240115	141300	96046050	13590	13590	13590	13590	3
353	20240115	141200	96005280	13590	13580	13590	13580	2
354	20240115	141100	95978110	13590	13590	13590	13590	0
355	20240115	141000	95978110	13590	13590	13590	13590	5
356	20240115	140900	95910160	13590	13590	13590	13590	0
357	20240115	140800	95910160	13590	13590	13590	13590	0
358	20240115	140700	95910160	13590	13590	13590	13590	0
359	20240115	140600	95910160	13590	13590	13590	13590	0
360	20240115	140500	95910160	13590	13600	13600	13540	1008
361	20240115	140400	82232820	13610	13610	13610	13610	1
362	20240115	140300	82219210	13610	13610	13610	13610	0
363	20240115	140200	82219210	13610	13610	13610	13610	0
364	20240115	140100	82219210	13610	13610	13610	13610	0
365	20240115	140000	82219210	13610	13610	13610	13610	10
366	20240115	135900	82083110	13620	13620	13620	13620	0
367	20240115	135800	82083110	13620	13620	13620	13620	0
368	20240115	135700	82083110	13620	13620	13620	13610	28
369	20240115	135600	81701940	13620	13620	13620	13620	0
370	20240115	135500	81701940	13620	13620	13620	13620	0
371	20240115	135400	81701940	13620	13620	13620	13620	1
372	20240115	135300	81688320	13620	13620	13620	13620	0
373	20240115	135200	81688320	13620	13620	13620	13620	0
374	20240115	135100	81688320	13620	13620	13620	13620	0
375	20240115	135000	81688320	13620	13620	13620	13620	10
376	20240115	134900	81552120	13620	13620	13620	13620	0
377	20240115	134800	81552120	13620	13620	13620	13620	0
378	20240115	134700	81552120	13620	13620	13620	13620	1
379	20240115	134600	81538500	13630	13630	13630	13630	0
380	20240115	134500	81538500	13630	13630	13630	13630	1
381	20240115	134400	81524870	13630	13630	13630	13630	0
382	20240115	134300	81524870	13630	13630	13630	13630	0
383	20240115	134200	81524870	13630	13630	13630	13630	0
384	20240115	134100	81524870	13630	13630	13630	13630	0
385	20240115	134000	81524870	13630	13630	13630	13630	0
386	20240115	133900	81524870	13630	13630	13630	13630	0
387	20240115	133800	81524870	13630	13630	13630	13630	0
388	20240115	133700	81524870	13630	13630	13630	13630	0
389	20240115	133600	81524870	13630	13630	13630	13630	15
390	20240115	133500	81320420	13630	13630	13630	13630	0
391	20240115	133400	81320420	13630	13630	13630	13630	1
392	20240115	133300	81306790	13630	13630	13630	13630	0
393	20240115	133200	81306790	13630	13630	13630	13630	7
394	20240115	133100	81211380	13640	13640	13640	13640	0
395	20240115	133000	81211380	13640	13640	13640	13640	0
396	20240115	132900	81211380	13640	13640	13640	13640	0
397	20240115	132800	81211380	13640	13640	13640	13640	1
398	20240115	132700	81197740	13640	13640	13640	13640	0
399	20240115	132600	81197740	13640	13640	13640	13640	1
400	20240115	132500	81184100	13610	13610	13610	13610	0
401	20240115	132400	81184100	13610	13630	13630	13610	34
402	20240115	132300	80721290	13640	13640	13640	13640	0
403	20240115	132200	80721290	13640	13640	13640	13640	0
404	20240115	132100	80721290	13640	13640	13640	13640	0
405	20240115	132000	80721290	13640	13640	13640	13640	0
406	20240115	131900	80721290	13640	13640	13640	13640	10
407	20240115	131800	80584890	13640	13640	13640	13640	1
408	20240115	131700	80571250	13640	13640	13640	13640	0
409	20240115	131600	80571250	13640	13640	13640	13640	0
410	20240115	131500	80571250	13640	13640	13640	13640	0
411	20240115	131400	80571250	13640	13640	13640	13640	0
412	20240115	131300	80571250	13640	13640	13640	13640	0
413	20240115	131200	80571250	13640	13640	13640	13640	0
414	20240115	131100	80571250	13640	13640	13640	13640	0
415	20240115	131000	80571250	13640	13640	13640	13640	0
416	20240115	130900	80571250	13640	13640	13640	13640	0
417	20240115	130800	80571250	13640	13640	13640	13640	1
418	20240115	130700	80557610	13640	13640	13640	13640	1
419	20240115	130600	80543970	13640	13640	13640	13640	0
420	20240115	130500	80543970	13640	13640	13640	13640	5
421	20240115	130400	80475770	13640	13640	13640	13640	0
422	20240115	130300	80475770	13640	13640	13640	13640	20
423	20240115	130200	80202970	13640	13640	13640	13640	1
424	20240115	130100	80189330	13630	13630	13630	13630	1
425	20240115	130000	80175700	13640	13640	13640	13640	1
426	20240115	125900	80162060	13640	13640	13640	13640	0
427	20240115	125800	80162060	13640	13640	13640	13640	2
428	20240115	125700	80134780	13640	13640	13640	13640	0
429	20240115	125600	80134780	13640	13640	13640	13640	0
430	20240115	125500	80134780	13640	13640	13640	13640	0
431	20240115	125400	80134780	13640	13640	13640	13640	0
432	20240115	125300	80134780	13640	13630	13640	13630	2
433	20240115	125200	80107510	13620	13620	13620	13620	0
434	20240115	125100	80107510	13620	13580	13620	13580	277
435	20240115	125000	76342550	13590	13590	13590	13590	4
436	20240115	124900	76288190	13580	13590	13590	13580	276
437	20240115	124800	72537380	13600	13600	13600	13600	1
438	20240115	124700	72523780	13600	13600	13600	13600	0
439	20240115	124600	72523780	13600	13590	13600	13590	7
440	20240115	124500	72428610	13590	13590	13590	13590	1
441	20240115	124400	72415020	13600	13600	13600	13600	0
442	20240115	124300	72415020	13600	13600	13600	13600	1
443	20240115	124200	72401420	13600	13600	13600	13600	2
444	20240115	124100	72374220	13600	13600	13600	13600	3
445	20240115	124000	72333420	13600	13600	13600	13590	10
446	20240115	123900	72197430	13600	13590	13600	13590	910
447	20240115	123800	59830520	13600	13600	13600	13600	8
448	20240115	123700	59721720	13600	13590	13600	13590	2
449	20240115	123600	59694530	13600	13600	13600	13600	5
450	20240115	123500	59626530	13600	13600	13600	13600	0
451	20240115	123400	59626530	13600	13600	13600	13600	123
452	20240115	123300	57953730	13600	13600	13600	13600	2
453	20240115	123200	57926530	13600	13600	13600	13600	12
454	20240115	123100	57763330	13600	13620	13620	13600	1046
455	20240115	123000	43537650	13620	13620	13620	13620	0
456	20240115	122900	43537650	13620	13610	13620	13610	42
457	20240115	122800	42965620	13620	13620	13620	13620	0
458	20240115	122700	42965620	13620	13620	13620	13620	3
459	20240115	122600	42924760	13620	13620	13620	13620	0
460	20240115	122500	42924760	13620	13620	13620	13620	1
461	20240115	122400	42911140	13620	13620	13620	13620	0
462	20240115	122300	42911140	13620	13620	13620	13620	0
463	20240115	122200	42911140	13620	13620	13620	13620	0
464	20240115	122100	42911140	13620	13610	13620	13610	2
465	20240115	122000	42883910	13620	13620	13620	13620	1
466	20240115	121900	42870290	13610	13620	13620	13610	53
467	20240115	121800	42148440	13640	13640	13640	13640	1
468	20240115	121700	42134800	13600	13600	13600	13600	199
469	20240115	121600	39428400	13610	13610	13610	13610	0
470	20240115	121500	39428400	13610	13600	13610	13600	25
471	20240115	121400	39088350	13600	13600	13600	13600	0
472	20240115	121300	39088350	13600	13600	13600	13600	1
473	20240115	121200	39074750	13600	13620	13620	13600	194
474	20240115	121100	36434870	13640	13640	13640	13640	0
475	20240115	121000	36434870	13640	13640	13640	13640	0
476	20240115	120900	36434870	13640	13640	13640	13640	0
477	20240115	120800	36434870	13640	13640	13640	13640	7
478	20240115	120700	36339390	13640	13640	13640	13640	0
479	20240115	120600	36339390	13640	13640	13640	13640	0
480	20240115	120500	36339390	13640	13620	13640	13620	3
481	20240115	120400	36298510	13640	13640	13640	13640	0
482	20240115	120300	36298510	13640	13640	13640	13640	0
483	20240115	120200	36298510	13640	13640	13640	13640	2
484	20240115	120100	36271230	13620	13620	13620	13620	0
485	20240115	120000	36271230	13620	13620	13620	13620	0
486	20240115	115900	36271230	13620	13620	13620	13620	1
487	20240115	115800	36257610	13620	13620	13620	13620	79
488	20240115	115700	35181630	13620	13620	13620	13620	1
489	20240115	115600	35168010	13640	13640	13640	13640	0
490	20240115	115500	35168010	13640	13640	13640	13640	0
491	20240115	115400	35168010	13640	13640	13640	13640	0
492	20240115	115300	35168010	13640	13640	13640	13640	0
493	20240115	115200	35168010	13640	13640	13640	13640	0
494	20240115	115100	35168010	13640	13640	13640	13640	0
495	20240115	115000	35168010	13640	13640	13640	13640	1
496	20240115	114900	35154370	13620	13620	13620	13620	1
497	20240115	114800	35140750	13640	13640	13640	13640	1
498	20240115	114700	35127110	13640	13640	13640	13640	1
499	20240115	114600	35113470	13640	13640	13640	13640	0
500	20240115	114500	35113470	13640	13640	13640	13640	37
501	20240115	114400	34608790	13620	13620	13620	13620	0
502	20240115	114300	34608790	13620	13620	13620	13620	0
503	20240115	114200	34608790	13620	13620	13620	13620	0
504	20240115	114100	34608790	13620	13620	13620	13620	1
505	20240115	114000	34595170	13620	13640	13640	13620	9
506	20240115	113900	34472570	13640	13640	13640	13640	0
507	20240115	113800	34472570	13640	13640	13640	13640	0
508	20240115	113700	34472570	13640	13640	13640	13640	1
509	20240115	113600	34458930	13640	13640	13640	13640	5
510	20240115	113500	34390730	13640	13640	13640	13640	1
511	20240115	113400	34377090	13640	13640	13640	13640	0
512	20240115	113300	34377090	13640	13640	13640	13630	3
513	20240115	113200	34336180	13620	13620	13620	13620	17
514	20240115	113100	34104640	13630	13630	13630	13630	0
515	20240115	113000	34104640	13630	13630	13630	13630	3
516	20240115	112900	34063750	13640	13640	13640	13640	6
517	20240115	112800	33981910	13640	13640	13640	13640	0
518	20240115	112700	33981910	13640	13640	13640	13640	0
519	20240115	112600	33981910	13640	13640	13640	13640	0
520	20240115	112500	33981910	13640	13630	13640	13630	3
521	20240115	112400	33941010	13640	13640	13640	13640	1
522	20240115	112300	33927370	13630	13630	13630	13630	5
523	20240115	112200	33859220	13630	13630	13630	13630	0
524	20240115	112100	33859220	13630	13630	13630	13630	0
525	20240115	112000	33859220	13630	13630	13630	13630	0
526	20240115	111900	33859220	13630	13630	13630	13630	0
527	20240115	111800	33859220	13630	13630	13630	13630	0
528	20240115	111700	33859220	13630	13630	13630	13630	2
529	20240115	111600	33831960	13640	13640	13640	13640	0
530	20240115	111500	33831960	13640	13640	13640	13640	1
531	20240115	111400	33818320	13640	13640	13640	13640	0
532	20240115	111300	33818320	13640	13640	13640	13640	3
533	20240115	111200	33777400	13640	13640	13640	13640	0
534	20240115	111100	33777400	13640	13640	13640	13640	28
535	20240115	111000	33395480	13640	13640	13640	13640	9
536	20240115	110900	33272720	13640	13640	13640	13630	22
537	20240115	110800	32972660	13640	13640	13640	13640	0
538	20240115	110700	32972660	13640	13640	13640	13640	0
539	20240115	110600	32972660	13640	13640	13640	13640	0
540	20240115	110500	32972660	13640	13640	13640	13640	0
541	20240115	110400	32972660	13640	13640	13640	13640	0
542	20240115	110300	32972660	13640	13640	13640	13640	26
543	20240115	110200	32618020	13640	13640	13640	13640	0
544	20240115	110100	32618020	13640	13640	13640	13640	0
545	20240115	110000	32618020	13640	13640	13640	13640	0
546	20240115	105900	32618020	13640	13640	13640	13640	10
547	20240115	105800	32481620	13640	13640	13640	13640	10
548	20240115	105700	32345220	13640	13640	13640	13640	0
549	20240115	105600	32345220	13640	13640	13640	13640	5
550	20240115	105500	32277020	13640	13640	13640	13640	0
551	20240115	105400	32277020	13640	13640	13640	13640	0
552	20240115	105300	32277020	13640	13640	13640	13640	0
553	20240115	105200	32277020	13640	13640	13640	13640	0
554	20240115	105100	32277020	13640	13640	13640	13640	1
555	20240115	105000	32263380	13640	13640	13640	13640	1
556	20240115	104900	32249740	13640	13640	13640	13640	30
557	20240115	104800	31840540	13640	13640	13640	13640	1
558	20240115	104700	31826900	13640	13640	13640	13640	0
559	20240115	104600	31826900	13640	13640	13640	13640	0
560	20240115	104500	31826900	13640	13640	13640	13640	1
561	20240115	104400	31813260	13640	13640	13640	13640	7
562	20240115	104300	31717780	13640	13640	13640	13640	0
563	20240115	104200	31717780	13640	13640	13640	13640	1
564	20240115	104100	31704140	13640	13640	13640	13640	0
565	20240115	104000	31704140	13640	13640	13640	13640	0
566	20240115	103900	31704140	13640	13640	13640	13640	0
567	20240115	103800	31704140	13640	13640	13640	13640	1
568	20240115	103700	31690500	13640	13640	13640	13640	0
569	20240115	103600	31690500	13640	13640	13640	13640	0
570	20240115	103500	31690500	13640	13640	13640	13640	0
571	20240115	103400	31690500	13640	13640	13640	13640	0
572	20240115	103300	31690500	13640	13640	13640	13640	1
573	20240115	103200	31676860	13620	13620	13620	13620	0
574	20240115	103100	31676860	13620	13620	13620	13620	0
575	20240115	103000	31676860	13620	13620	13620	13620	3
576	20240115	102900	31636000	13630	13640	13640	13630	55
577	20240115	102800	30885990	13640	13640	13640	13640	0
578	20240115	102700	30885990	13640	13640	13640	13640	1
579	20240115	102600	30872350	13640	13640	13640	13640	0
580	20240115	102500	30872350	13640	13640	13640	13640	6
581	20240115	102400	30790510	13640	13640	13640	13640	0
582	20240115	102300	30790510	13640	13640	13640	13640	0
583	20240115	102200	30790510	13640	13640	13640	13640	0
584	20240115	102100	30790510	13640	13640	13640	13640	0
585	20240115	102000	30790510	13640	13640	13640	13640	0
586	20240115	101900	30790510	13640	13640	13640	13640	0
587	20240115	101800	30790510	13640	13640	13640	13640	1
588	20240115	101700	30776870	13640	13640	13640	13640	0
589	20240115	101600	30776870	13640	13640	13640	13640	0
590	20240115	101500	30776870	13640	13640	13640	13640	0
591	20240115	101400	30776870	13640	13640	13640	13640	0
592	20240115	101300	30776870	13640	13640	13640	13640	7
593	20240115	101200	30681390	13640	13640	13640	13640	0
594	20240115	101100	30681390	13640	13640	13640	13640	56
595	20240115	101000	29917550	13640	13640	13640	13640	0
596	20240115	100900	29917550	13640	13640	13640	13640	0
597	20240115	100800	29917550	13640	13640	13640	13640	5
598	20240115	100700	29849350	13640	13640	13640	13640	0
599	20240115	100600	29849350	13640	13640	13640	13640	1
600	20240115	100500	29835710	13630	13630	13630	13630	0
601	20240115	100400	29835710	13630	13630	13630	13630	2
602	20240115	100300	29808450	13630	13630	13640	13630	11
603	20240115	100200	29658510	13640	13640	13640	13640	0
604	20240115	100100	29658510	13640	13640	13640	13640	2
605	20240115	100000	29631230	13640	13640	13640	13640	1
606	20240115	095900	29617590	13640	13640	13640	13640	0
607	20240115	095800	29617590	13640	13640	13640	13640	1
608	20240115	095700	29603950	13640	13640	13640	13640	0
609	20240115	095600	29603950	13640	13640	13640	13640	7
610	20240115	095500	29508470	13640	13640	13640	13640	0
611	20240115	095400	29508470	13640	13640	13640	13640	0
612	20240115	095300	29508470	13640	13640	13640	13640	0
613	20240115	095200	29508470	13640	13640	13640	13640	0
614	20240115	095100	29508470	13640	13630	13640	13600	286
615	20240115	095000	25616460	13640	13640	13640	13640	73
616	20240115	094900	24620740	13640	13640	13640	13640	0
617	20240115	094800	24620740	13640	13640	13640	13640	1
618	20240115	094700	24607100	13640	13640	13640	13640	0
619	20240115	094600	24607100	13640	13640	13640	13640	0
620	20240115	094500	24607100	13640	13640	13640	13640	1
621	20240115	094400	24593460	13640	13640	13640	13640	1
622	20240115	094300	24579820	13640	13640	13640	13640	1
623	20240115	094200	24566180	13640	13630	13640	13630	14
624	20240115	094100	24375230	13620	13640	13640	13620	3
625	20240115	094000	24334330	13640	13640	13640	13640	25
626	20240115	093900	23993330	13640	13640	13640	13640	1
627	20240115	093800	23979690	13640	13640	13640	13640	0
628	20240115	093700	23979690	13640	13640	13640	13640	59
629	20240115	093600	23174930	13640	13640	13640	13640	5
630	20240115	093500	23106730	13640	13640	13640	13640	0
631	20240115	093400	23106730	13640	13640	13640	13640	1
632	20240115	093300	23093090	13620	13620	13620	13620	420
633	20240115	093200	17372690	13620	13620	13620	13620	130
634	20240115	093100	15602090	13610	13610	13610	13610	6
635	20240115	093000	15520430	13620	13620	13620	13620	7
636	20240115	092900	15425090	13620	13620	13620	13620	0
637	20240115	092800	15425090	13620	13620	13620	13620	1
638	20240115	092700	15411470	13620	13620	13620	13620	1
639	20240115	092600	15397850	13620	13620	13620	13620	1
640	20240115	092500	15384230	13620	13620	13620	13620	0
641	20240115	092400	15384230	13620	13620	13620	13620	2
642	20240115	092300	15356990	13620	13620	13620	13620	3
643	20240115	092200	15316130	13620	13620	13620	13620	12
644	20240115	092100	15152690	13600	13600	13600	13600	0
645	20240115	092000	15152690	13600	13600	13600	13600	0
646	20240115	091900	15152690	13600	13630	13630	13600	261
647	20240115	091800	11602000	13640	13640	13640	13640	1
648	20240115	091700	11588360	13640	13640	13640	13640	1
649	20240115	091600	11574720	13640	13640	13640	13640	2
650	20240115	091500	11547440	13600	13640	13640	13600	374
651	20240115	091400	6459210	13610	13630	13630	13610	115
652	20240115	091300	4892960	13640	13640	13640	13640	1
653	20240115	091200	4879320	13640	13640	13640	13640	2
654	20240115	091100	4852040	13640	13640	13640	13640	0
655	20240115	091000	4852040	13640	13640	13640	13640	2
656	20240115	090900	4824760	13640	13640	13640	13640	0
657	20240115	090800	4824760	13640	13640	13640	13640	24
658	20240115	090700	4497400	13650	13650	13650	13650	1
659	20240115	090600	4483750	13650	13650	13650	13650	31
660	20240115	090500	4060600	13660	13660	13660	13660	0
661	20240115	090400	4060600	13660	13660	13660	13660	1
662	20240115	090300	4046940	13680	13680	13680	13680	0
663	20240115	090200	4046940	13680	13660	13680	13650	106
664	20240115	090100	2599580	13680	13680	13680	13680	0
665	20240115	090000	2599580	13680	13610	13680	13610	191