KissMeData/092130/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200200	56531210	13610	13610	13610	13610	88
3	20240116	200100	56531210	13610	13610	13610	13610	0
4	20240116	200000	56531210	13610	13610	13610	13610	0
5	20240116	195900	56531210	13610	13610	13610	13610	0
6	20240116	195800	56531210	13610	13610	13610	13610	0
7	20240116	195700	56531210	13610	13610	13610	13610	0
8	20240116	195600	56531210	13610	13610	13610	13610	0
9	20240116	195500	56531210	13610	13610	13610	13610	0
10	20240116	195400	56531210	13610	13610	13610	13610	0
11	20240116	195300	56531210	13610	13610	13610	13610	0
12	20240116	195200	56531210	13610	13610	13610	13610	0
13	20240116	195100	56531210	13610	13610	13610	13610	0
14	20240116	195000	56531210	13610	13610	13610	13610	0
15	20240116	194900	56531210	13610	13610	13610	13610	0
16	20240116	194800	56531210	13610	13610	13610	13610	0
17	20240116	194700	56531210	13610	13610	13610	13610	0
18	20240116	194600	56531210	13610	13610	13610	13610	0
19	20240116	194500	56531210	13610	13610	13610	13610	0
20	20240116	194400	56531210	13610	13610	13610	13610	0
21	20240116	194300	56531210	13610	13610	13610	13610	0
22	20240116	194200	56531210	13610	13610	13610	13610	0
23	20240116	194100	56531210	13610	13610	13610	13610	0
24	20240116	194000	56531210	13610	13610	13610	13610	0
25	20240116	193900	56531210	13610	13610	13610	13610	0
26	20240116	193800	56531210	13610	13610	13610	13610	0
27	20240116	193700	56531210	13610	13610	13610	13610	0
28	20240116	193600	56531210	13610	13610	13610	13610	0
29	20240116	193500	56531210	13610	13610	13610	13610	0
30	20240116	193400	56531210	13610	13610	13610	13610	0
31	20240116	193300	56531210	13610	13610	13610	13610	0
32	20240116	193200	56531210	13610	13610	13610	13610	88
33	20240116	193100	56531210	13610	13610	13610	13610	0
34	20240116	193000	56531210	13610	13610	13610	13610	0
35	20240116	192900	56531210	13610	13610	13610	13610	0
36	20240116	192800	56531210	13610	13610	13610	13610	0
37	20240116	192700	56531210	13610	13610	13610	13610	0
38	20240116	192600	56531210	13610	13610	13610	13610	0
39	20240116	192500	56531210	13610	13610	13610	13610	0
40	20240116	192400	56531210	13610	13610	13610	13610	0
41	20240116	192300	56531210	13610	13610	13610	13610	0
42	20240116	192200	56531210	13610	13610	13610	13610	0
43	20240116	192100	56531210	13610	13610	13610	13610	0
44	20240116	192000	56531210	13610	13610	13610	13610	0
45	20240116	191900	56531210	13610	13610	13610	13610	0
46	20240116	191800	56531210	13610	13610	13610	13610	0
47	20240116	191700	56531210	13610	13610	13610	13610	0
48	20240116	191600	56531210	13610	13610	13610	13610	0
49	20240116	191500	56531210	13610	13610	13610	13610	0
50	20240116	191400	56531210	13610	13610	13610	13610	0
51	20240116	191300	56531210	13610	13610	13610	13610	0
52	20240116	191200	56531210	13610	13610	13610	13610	0
53	20240116	191100	56531210	13610	13610	13610	13610	0
54	20240116	191000	56531210	13610	13610	13610	13610	0
55	20240116	190900	56531210	13610	13610	13610	13610	0
56	20240116	190800	56531210	13610	13610	13610	13610	0
57	20240116	190700	56531210	13610	13610	13610	13610	0
58	20240116	190600	56531210	13610	13610	13610	13610	0
59	20240116	190500	56531210	13610	13610	13610	13610	0
60	20240116	190400	56531210	13610	13610	13610	13610	0
61	20240116	190300	56531210	13610	13610	13610	13610	0
62	20240116	190200	56531210	13610	13610	13610	13610	88
63	20240116	190100	56531210	13610	13610	13610	13610	0
64	20240116	190000	56531210	13610	13610	13610	13610	0
65	20240116	185900	56531210	13610	13610	13610	13610	0
66	20240116	185800	56531210	13610	13610	13610	13610	0
67	20240116	185700	56531210	13610	13610	13610	13610	0
68	20240116	185600	56531210	13610	13610	13610	13610	0
69	20240116	185500	56531210	13610	13610	13610	13610	0
70	20240116	185400	56531210	13610	13610	13610	13610	0
71	20240116	185300	56531210	13610	13610	13610	13610	0
72	20240116	185200	56531210	13610	13610	13610	13610	0
73	20240116	185100	56531210	13610	13610	13610	13610	0
74	20240116	185000	56531210	13610	13610	13610	13610	0
75	20240116	184900	56531210	13610	13610	13610	13610	0
76	20240116	184800	56531210	13610	13610	13610	13610	0
77	20240116	184700	56531210	13610	13610	13610	13610	0
78	20240116	184600	56531210	13610	13610	13610	13610	0
79	20240116	184500	56531210	13610	13610	13610	13610	0
80	20240116	184400	56531210	13610	13610	13610	13610	0
81	20240116	184300	56531210	13610	13610	13610	13610	0
82	20240116	184200	56531210	13610	13610	13610	13610	0
83	20240116	184100	56531210	13610	13610	13610	13610	0
84	20240116	184000	56531210	13610	13610	13610	13610	0
85	20240116	183900	56531210	13610	13610	13610	13610	0
86	20240116	183800	56531210	13610	13610	13610	13610	0
87	20240116	183700	56531210	13610	13610	13610	13610	0
88	20240116	183600	56531210	13610	13610	13610	13610	0
89	20240116	183500	56531210	13610	13610	13610	13610	0
90	20240116	183400	56531210	13610	13610	13610	13610	0
91	20240116	183300	56531210	13610	13610	13610	13610	0
92	20240116	183200	56531210	13610	13610	13610	13610	88
93	20240116	183100	56531210	13610	13610	13610	13610	0
94	20240116	183000	56531210	13610	13610	13610	13610	0
95	20240116	182900	56531210	13610	13610	13610	13610	0
96	20240116	182800	56531210	13610	13610	13610	13610	0
97	20240116	182700	56531210	13610	13610	13610	13610	0
98	20240116	182600	56531210	13610	13610	13610	13610	0
99	20240116	182500	56531210	13610	13610	13610	13610	0
100	20240116	182400	56531210	13610	13610	13610	13610	0
101	20240116	182300	56531210	13610	13610	13610	13610	0
102	20240116	182200	56531210	13610	13610	13610	13610	0
103	20240116	182100	56531210	13610	13610	13610	13610	0
104	20240116	182000	56531210	13610	13610	13610	13610	0
105	20240116	181900	56531210	13610	13610	13610	13610	0
106	20240116	181800	56531210	13610	13610	13610	13610	0
107	20240116	181700	56531210	13610	13610	13610	13610	0
108	20240116	181600	56531210	13610	13610	13610	13610	0
109	20240116	181500	56531210	13610	13610	13610	13610	0
110	20240116	181400	56531210	13610	13610	13610	13610	0
111	20240116	181300	56531210	13610	13610	13610	13610	0
112	20240116	181200	56531210	13610	13610	13610	13610	0
113	20240116	181100	56531210	13610	13610	13610	13610	0
114	20240116	181000	56531210	13610	13610	13610	13610	0
115	20240116	180900	56531210	13610	13610	13610	13610	0
116	20240116	180800	56531210	13610	13610	13610	13610	0
117	20240116	180700	56531210	13610	13610	13610	13610	0
118	20240116	180600	56531210	13610	13610	13610	13610	0
119	20240116	180500	56531210	13610	13610	13610	13610	0
120	20240116	180400	56531210	13610	13610	13610	13610	0
121	20240116	180300	56531210	13610	13610	13610	13610	0
122	20240116	180200	56531210	13610	13610	13610	13610	88
123	20240116	180100	56531210	13610	13610	13610	13610	0
124	20240116	180000	56531210	13610	13610	13610	13610	0
125	20240116	175900	56531210	13610	13610	13610	13610	0
126	20240116	175800	56531210	13610	13610	13610	13610	0
127	20240116	175700	56531210	13610	13610	13610	13610	0
128	20240116	175600	56531210	13610	13610	13610	13610	0
129	20240116	175500	56531210	13610	13610	13610	13610	0
130	20240116	175400	56531210	13610	13610	13610	13610	0
131	20240116	175300	56531210	13610	13610	13610	13610	0
132	20240116	175200	56531210	13610	13610	13610	13610	0
133	20240116	175100	56531210	13610	13610	13610	13610	0
134	20240116	175000	56531210	13610	13610	13610	13610	0
135	20240116	174900	56531210	13610	13610	13610	13610	0
136	20240116	174800	56531210	13610	13610	13610	13610	0
137	20240116	174700	56531210	13610	13610	13610	13610	0
138	20240116	174600	56531210	13610	13610	13610	13610	0
139	20240116	174500	56531210	13610	13610	13610	13610	0
140	20240116	174400	56531210	13610	13610	13610	13610	0
141	20240116	174300	56531210	13610	13610	13610	13610	0
142	20240116	174200	56531210	13610	13610	13610	13610	0
143	20240116	174100	56531210	13610	13610	13610	13610	0
144	20240116	174000	56531210	13610	13610	13610	13610	0
145	20240116	173900	56531210	13610	13610	13610	13610	0
146	20240116	173800	56531210	13610	13610	13610	13610	0
147	20240116	173700	56531210	13610	13610	13610	13610	0
148	20240116	173600	56531210	13610	13610	13610	13610	0
149	20240116	173500	56531210	13610	13610	13610	13610	0
150	20240116	173400	56531210	13610	13610	13610	13610	0
151	20240116	173300	56531210	13610	13610	13610	13610	0
152	20240116	173200	56531210	13610	13610	13610	13610	88
153	20240116	173100	56531210	13610	13610	13610	13610	0
154	20240116	173000	56531210	13610	13610	13610	13610	0
155	20240116	172900	56531210	13610	13610	13610	13610	0
156	20240116	172800	56531210	13610	13610	13610	13610	0
157	20240116	172700	56531210	13610	13610	13610	13610	0
158	20240116	172600	56531210	13610	13610	13610	13610	0
159	20240116	172500	56531210	13610	13610	13610	13610	0
160	20240116	172400	56531210	13610	13610	13610	13610	0
161	20240116	172300	56531210	13610	13610	13610	13610	0
162	20240116	172200	56531210	13610	13610	13610	13610	0
163	20240116	172100	56531210	13610	13610	13610	13610	0
164	20240116	172000	56531210	13610	13610	13610	13610	0
165	20240116	171900	56531210	13610	13610	13610	13610	0
166	20240116	171800	56531210	13610	13610	13610	13610	0
167	20240116	171700	56531210	13610	13610	13610	13610	0
168	20240116	171600	56531210	13610	13610	13610	13610	0
169	20240116	171500	56531210	13610	13610	13610	13610	0
170	20240116	171400	56531210	13610	13610	13610	13610	0
171	20240116	171300	56531210	13610	13610	13610	13610	0
172	20240116	171200	56531210	13610	13610	13610	13610	0
173	20240116	171100	56531210	13610	13610	13610	13610	0
174	20240116	171000	56531210	13610	13610	13610	13610	0
175	20240116	170900	56531210	13610	13610	13610	13610	0
176	20240116	170800	56531210	13610	13610	13610	13610	0
177	20240116	170700	56531210	13610	13610	13610	13610	0
178	20240116	170600	56531210	13610	13610	13610	13610	0
179	20240116	170500	56531210	13610	13610	13610	13610	0
180	20240116	170400	56531210	13610	13610	13610	13610	0
181	20240116	170300	56531210	13610	13610	13610	13610	0
182	20240116	170200	56531210	13610	13610	13610	13610	88
183	20240116	170100	56531210	13610	13610	13610	13610	0
184	20240116	170000	56531210	13610	13610	13610	13610	0
185	20240116	165900	56531210	13610	13610	13610	13610	0
186	20240116	165800	56531210	13610	13610	13610	13610	0
187	20240116	165700	56531210	13610	13610	13610	13610	0
188	20240116	165600	56531210	13610	13610	13610	13610	0
189	20240116	165500	56531210	13610	13610	13610	13610	0
190	20240116	165400	56531210	13610	13610	13610	13610	0
191	20240116	165300	56531210	13610	13610	13610	13610	0
192	20240116	165200	56531210	13610	13610	13610	13610	0
193	20240116	165100	56531210	13610	13610	13610	13610	0
194	20240116	165000	56531210	13610	13610	13610	13610	0
195	20240116	164900	56531210	13610	13610	13610	13610	0
196	20240116	164800	56531210	13610	13610	13610	13610	0
197	20240116	164700	56531210	13610	13610	13610	13610	0
198	20240116	164600	56531210	13610	13610	13610	13610	0
199	20240116	164500	56531210	13610	13610	13610	13610	0
200	20240116	164400	56531210	13610	13610	13610	13610	0
201	20240116	164300	56531210	13610	13610	13610	13610	0
202	20240116	164200	56531210	13610	13610	13610	13610	0
203	20240116	164100	56531210	13610	13610	13610	13610	0
204	20240116	164000	56531210	13610	13610	13610	13610	0
205	20240116	163900	56531210	13610	13610	13610	13610	0
206	20240116	163800	56531210	13610	13610	13610	13610	0
207	20240116	163700	56531210	13610	13610	13610	13610	0
208	20240116	163600	56531210	13610	13610	13610	13610	0
209	20240116	163500	56531210	13610	13610	13610	13610	0
210	20240116	163400	56531210	13610	13610	13610	13610	0
211	20240116	163300	56531210	13610	13610	13610	13610	0
212	20240116	163200	56531210	13610	13610	13610	13610	88
213	20240116	163100	56531210	13610	13610	13610	13610	0
214	20240116	163000	56531210	13610	13610	13610	13610	0
215	20240116	162900	56531210	13610	13610	13610	13610	0
216	20240116	162800	56531210	13610	13610	13610	13610	0
217	20240116	162700	56531210	13610	13610	13610	13610	0
218	20240116	162600	56531210	13610	13610	13610	13610	0
219	20240116	162500	56531210	13610	13610	13610	13610	0
220	20240116	162400	56531210	13610	13610	13610	13610	0
221	20240116	162300	56531210	13610	13610	13610	13610	0
222	20240116	162200	56531210	13610	13610	13610	13610	0
223	20240116	162100	56531210	13610	13610	13610	13610	0
224	20240116	162000	56531210	13610	13610	13610	13610	0
225	20240116	161900	56531210	13610	13610	13610	13610	0
226	20240116	161800	56531210	13610	13610	13610	13610	0
227	20240116	161700	56531210	13610	13610	13610	13610	0
228	20240116	161600	56531210	13610	13610	13610	13610	0
229	20240116	161500	56531210	13610	13610	13610	13610	0
230	20240116	161400	56531210	13610	13610	13610	13610	0
231	20240116	161300	56531210	13610	13610	13610	13610	0
232	20240116	161200	56531210	13610	13610	13610	13610	0
233	20240116	161100	56531210	13610	13610	13610	13610	0
234	20240116	161000	56531210	13610	13610	13610	13610	0
235	20240116	160900	56531210	13610	13610	13610	13610	0
236	20240116	160800	56531210	13610	13610	13610	13610	0
237	20240116	160700	56531210	13610	13610	13610	13610	0
238	20240116	160600	56531210	13610	13610	13610	13610	0
239	20240116	160500	56531210	13610	13610	13610	13610	0
240	20240116	160400	56531210	13610	13610	13610	13610	0
241	20240116	160300	56531210	13610	13610	13610	13610	0
242	20240116	160200	56531210	13610	13610	13610	13610	88
243	20240116	160100	56531210	13610	13610	13610	13610	0
244	20240116	160000	56531210	13610	13610	13610	13610	0
245	20240116	155900	56531210	13610	13610	13610	13610	0
246	20240116	155800	56531210	13610	13610	13610	13610	0
247	20240116	155700	56531210	13610	13610	13610	13610	0
248	20240116	155600	56531210	13610	13610	13610	13610	0
249	20240116	155500	56531210	13610	13610	13610	13610	0
250	20240116	155400	56531210	13610	13610	13610	13610	0
251	20240116	155300	56531210	13610	13610	13610	13610	0
252	20240116	155200	56531210	13610	13610	13610	13610	0
253	20240116	155100	56531210	13610	13610	13610	13610	0
254	20240116	155000	56531210	13610	13610	13610	13610	0
255	20240116	154900	56531210	13610	13610	13610	13610	0
256	20240116	154800	56531210	13610	13610	13610	13610	0
257	20240116	154700	56531210	13610	13610	13610	13610	0
258	20240116	154600	56531210	13610	13610	13610	13610	0
259	20240116	154500	56531210	13610	13610	13610	13610	0
260	20240116	154400	56531210	13610	13610	13610	13610	0
261	20240116	154300	56531210	13610	13610	13610	13610	0
262	20240116	154200	56531210	13610	13610	13610	13610	0
263	20240116	154100	56531210	13610	13610	13610	13610	0
264	20240116	154000	56531210	13610	13610	13610	13610	0
265	20240116	153900	56531210	13610	13610	13610	13610	0
266	20240116	153800	56531210	13610	13610	13610	13610	0
267	20240116	153700	56531210	13610	13610	13610	13610	0
268	20240116	153600	56531210	13610	13610	13610	13610	0
269	20240116	153500	56531210	13610	13610	13610	13610	0
270	20240116	153400	56531210	13610	13610	13610	13610	0
271	20240116	153300	56531210	13610	13610	13610	13610	0
272	20240116	153200	56531210	13610	13610	13610	13610	88
273	20240116	153100	56531210	13610	13610	13610	13610	0
274	20240116	153000	56531210	13610	13610	13610	13610	88
275	20240116	152900	55333530	13610	13610	13610	13610	0
276	20240116	152800	55333530	13610	13610	13610	13610	0
277	20240116	152700	55333530	13610	13610	13610	13610	0
278	20240116	152600	55333530	13610	13610	13610	13610	0
279	20240116	152500	55333530	13610	13610	13610	13610	0
280	20240116	152400	55333530	13610	13610	13610	13610	0
281	20240116	152300	55333530	13610	13610	13610	13610	0
282	20240116	152200	55333530	13610	13610	13610	13610	0
283	20240116	152100	55333530	13610	13610	13610	13610	0
284	20240116	152000	55333530	13610	13610	13610	13610	0
285	20240116	151900	55333530	13610	13600	13610	13600	43
286	20240116	151800	54748720	13600	13600	13600	13600	0
287	20240116	151700	54748720	13600	13600	13600	13600	0
288	20240116	151600	54748720	13600	13600	13600	13600	0
289	20240116	151500	54748720	13600	13600	13600	13600	0
290	20240116	151400	54748720	13600	13570	13600	13570	43
291	20240116	151300	54164590	13570	13580	13580	13570	40
292	20240116	151200	53621780	13570	13570	13570	13570	3
293	20240116	151100	53581070	13570	13580	13580	13570	11
294	20240116	151000	53431760	13580	13580	13580	13580	1
295	20240116	150900	53418180	13580	13580	13580	13580	0
296	20240116	150800	53418180	13580	13580	13580	13580	0
297	20240116	150700	53418180	13580	13580	13580	13580	2
298	20240116	150600	53391020	13590	13590	13590	13590	0
299	20240116	150500	53391020	13590	13590	13590	13590	0
300	20240116	150400	53391020	13590	13590	13590	13590	0
301	20240116	150300	53391020	13590	13590	13590	13590	0
302	20240116	150200	53391020	13590	13590	13590	13590	1
303	20240116	150100	53377430	13580	13580	13580	13580	0
304	20240116	150000	53377430	13580	13580	13580	13580	1
305	20240116	145900	53363850	13570	13570	13570	13570	0
306	20240116	145800	53363850	13570	13570	13570	13570	14
307	20240116	145700	53173870	13580	13580	13580	13580	0
308	20240116	145600	53173870	13580	13580	13580	13580	0
309	20240116	145500	53173870	13580	13580	13580	13580	6
310	20240116	145400	53092390	13590	13590	13590	13590	0
311	20240116	145300	53092390	13590	13590	13590	13590	0
312	20240116	145200	53092390	13590	13590	13590	13590	2
313	20240116	145100	53065210	13590	13590	13590	13590	0
314	20240116	145000	53065210	13590	13590	13590	13590	0
315	20240116	144900	53065210	13590	13590	13590	13590	0
316	20240116	144800	53065210	13590	13590	13590	13590	0
317	20240116	144700	53065210	13590	13590	13590	13590	1
318	20240116	144600	53051620	13590	13590	13590	13590	0
319	20240116	144500	53051620	13590	13590	13590	13590	0
320	20240116	144400	53051620	13590	13590	13590	13590	0
321	20240116	144300	53051620	13590	13590	13590	13590	7
322	20240116	144200	52956490	13590	13590	13590	13590	3
323	20240116	144100	52915720	13600	13600	13600	13600	0
324	20240116	144000	52915720	13600	13600	13600	13600	1
325	20240116	143900	52902120	13590	13590	13590	13590	0
326	20240116	143800	52902120	13590	13590	13590	13590	0
327	20240116	143700	52902120	13590	13590	13590	13590	0
328	20240116	143600	52902120	13590	13590	13590	13590	0
329	20240116	143500	52902120	13590	13590	13590	13590	0
330	20240116	143400	52902120	13590	13590	13590	13590	45
331	20240116	143300	52290570	13590	13590	13590	13590	0
332	20240116	143200	52290570	13590	13590	13590	13590	0
333	20240116	143100	52290570	13590	13580	13590	13580	20
334	20240116	143000	52018960	13580	13580	13580	13580	0
335	20240116	142900	52018960	13580	13580	13580	13580	0
336	20240116	142800	52018960	13580	13580	13580	13580	0
337	20240116	142700	52018960	13580	13580	13580	13580	1
338	20240116	142600	52005380	13580	13580	13580	13580	0
339	20240116	142500	52005380	13580	13580	13580	13580	0
340	20240116	142400	52005380	13580	13580	13580	13580	0
341	20240116	142300	52005380	13580	13580	13580	13580	2
342	20240116	142200	51978220	13590	13590	13590	13590	0
343	20240116	142100	51978220	13590	13590	13590	13590	0
344	20240116	142000	51978220	13590	13590	13590	13590	1
345	20240116	141900	51964630	13580	13580	13580	13580	0
346	20240116	141800	51964630	13580	13580	13580	13580	0
347	20240116	141700	51964630	13580	13580	13580	13580	1
348	20240116	141600	51951050	13580	13580	13580	13580	0
349	20240116	141500	51951050	13580	13580	13580	13580	18
350	20240116	141400	51706610	13590	13590	13590	13590	0
351	20240116	141300	51706610	13590	13590	13590	13590	0
352	20240116	141200	51706610	13590	13590	13590	13590	0
353	20240116	141100	51706610	13590	13590	13590	13590	0
354	20240116	141000	51706610	13590	13590	13590	13590	0
355	20240116	140900	51706610	13590	13590	13590	13590	0
356	20240116	140800	51706610	13590	13590	13590	13590	0
357	20240116	140700	51706610	13590	13590	13590	13590	0
358	20240116	140600	51706610	13590	13590	13590	13590	0
359	20240116	140500	51706610	13590	13590	13590	13590	0
360	20240116	140400	51706610	13590	13590	13590	13590	0
361	20240116	140300	51706610	13590	13590	13590	13590	0
362	20240116	140200	51706610	13590	13590	13590	13590	0
363	20240116	140100	51706610	13590	13590	13590	13590	0
364	20240116	140000	51706610	13590	13590	13590	13590	0
365	20240116	135900	51706610	13590	13590	13590	13590	1
366	20240116	135800	51693020	13590	13590	13590	13590	0
367	20240116	135700	51693020	13590	13590	13590	13590	0
368	20240116	135600	51693020	13590	13590	13590	13590	0
369	20240116	135500	51693020	13590	13590	13590	13590	2
370	20240116	135400	51665840	13600	13600	13600	13600	0
371	20240116	135300	51665840	13600	13600	13600	13600	0
372	20240116	135200	51665840	13600	13600	13600	13600	0
373	20240116	135100	51665840	13600	13600	13600	13600	0
374	20240116	135000	51665840	13600	13600	13600	13600	1
375	20240116	134900	51652240	13600	13600	13600	13600	1
376	20240116	134800	51638640	13600	13570	13600	13570	15
377	20240116	134700	51434880	13550	13590	13590	13550	197
378	20240116	134600	48762340	13580	13580	13580	13580	2
379	20240116	134500	48735180	13580	13580	13580	13580	0
380	20240116	134400	48735180	13580	13580	13580	13580	18
381	20240116	134300	48490740	13590	13590	13590	13590	2
382	20240116	134200	48463560	13600	13600	13600	13600	0
383	20240116	134100	48463560	13600	13600	13600	13600	1
384	20240116	134000	48449960	13600	13600	13600	13600	0
385	20240116	133900	48449960	13600	13600	13600	13600	0
386	20240116	133800	48449960	13600	13600	13600	13600	0
387	20240116	133700	48449960	13600	13600	13600	13600	0
388	20240116	133600	48449960	13600	13600	13600	13600	0
389	20240116	133500	48449960	13600	13600	13600	13600	0
390	20240116	133400	48449960	13600	13600	13600	13600	0
391	20240116	133300	48449960	13600	13600	13600	13600	0
392	20240116	133200	48449960	13600	13600	13600	13600	0
393	20240116	133100	48449960	13600	13600	13600	13600	0
394	20240116	133000	48449960	13600	13600	13600	13600	0
395	20240116	132900	48449960	13600	13600	13600	13600	0
396	20240116	132800	48449960	13600	13600	13600	13600	0
397	20240116	132700	48449960	13600	13600	13600	13600	0
398	20240116	132600	48449960	13600	13600	13600	13600	0
399	20240116	132500	48449960	13600	13600	13600	13600	0
400	20240116	132400	48449960	13600	13600	13600	13600	0
401	20240116	132300	48449960	13600	13600	13600	13600	0
402	20240116	132200	48449960	13600	13600	13600	13600	0
403	20240116	132100	48449960	13600	13600	13600	13600	0
404	20240116	132000	48449960	13600	13600	13600	13600	0
405	20240116	131900	48449960	13600	13600	13600	13600	0
406	20240116	131800	48449960	13600	13600	13600	13600	1
407	20240116	131700	48436360	13600	13600	13600	13600	0
408	20240116	131600	48436360	13600	13600	13600	13600	0
409	20240116	131500	48436360	13600	13600	13600	13600	0
410	20240116	131400	48436360	13600	13600	13600	13600	0
411	20240116	131300	48436360	13600	13600	13600	13600	0
412	20240116	131200	48436360	13600	13600	13600	13600	0
413	20240116	131100	48436360	13600	13600	13600	13600	0
414	20240116	131000	48436360	13600	13600	13600	13600	0
415	20240116	130900	48436360	13600	13600	13600	13600	1
416	20240116	130800	48422760	13600	13600	13600	13600	0
417	20240116	130700	48422760	13600	13600	13600	13600	0
418	20240116	130600	48422760	13600	13600	13600	13600	0
419	20240116	130500	48422760	13600	13600	13600	13600	0
420	20240116	130400	48422760	13600	13600	13600	13600	0
421	20240116	130300	48422760	13600	13600	13600	13600	4
422	20240116	130200	48368360	13600	13600	13600	13600	1
423	20240116	130100	48354760	13600	13600	13600	13600	0
424	20240116	130000	48354760	13600	13600	13600	13600	0
425	20240116	125900	48354760	13600	13600	13600	13600	0
426	20240116	125800	48354760	13600	13600	13600	13600	0
427	20240116	125700	48354760	13600	13600	13600	13600	0
428	20240116	125600	48354760	13600	13600	13600	13600	0
429	20240116	125500	48354760	13600	13600	13600	13600	0
430	20240116	125400	48354760	13600	13600	13600	13600	0
431	20240116	125300	48354760	13600	13600	13600	13600	0
432	20240116	125200	48354760	13600	13600	13600	13600	0
433	20240116	125100	48354760	13600	13600	13600	13600	11
434	20240116	125000	48205160	13600	13600	13600	13600	0
435	20240116	124900	48205160	13600	13600	13600	13600	20
436	20240116	124800	47933160	13600	13600	13600	13600	1
437	20240116	124700	47919560	13600	13600	13600	13600	0
438	20240116	124600	47919560	13600	13600	13600	13600	10
439	20240116	124500	47783560	13600	13600	13600	13600	0
440	20240116	124400	47783560	13600	13600	13600	13600	0
441	20240116	124300	47783560	13600	13600	13600	13600	10
442	20240116	124200	47647560	13600	13600	13600	13600	0
443	20240116	124100	47647560	13600	13600	13600	13600	0
444	20240116	124000	47647560	13600	13600	13600	13600	0
445	20240116	123900	47647560	13600	13600	13600	13600	2
446	20240116	123800	47620360	13600	13600	13600	13600	0
447	20240116	123700	47620360	13600	13600	13600	13600	1
448	20240116	123600	47606760	13600	13600	13600	13600	0
449	20240116	123500	47606760	13600	13600	13600	13600	0
450	20240116	123400	47606760	13600	13600	13600	13600	0
451	20240116	123300	47606760	13600	13600	13600	13600	0
452	20240116	123200	47606760	13600	13600	13600	13600	0
453	20240116	123100	47606760	13600	13600	13600	13600	0
454	20240116	123000	47606760	13600	13600	13600	13600	0
455	20240116	122900	47606760	13600	13600	13600	13600	0
456	20240116	122800	47606760	13600	13580	13600	13580	2
457	20240116	122700	47579580	13550	13550	13550	13550	0
458	20240116	122600	47579580	13550	13550	13550	13550	0
459	20240116	122500	47579580	13550	13550	13550	13550	16
460	20240116	122400	47362780	13560	13560	13560	13560	0
461	20240116	122300	47362780	13560	13560	13560	13560	0
462	20240116	122200	47362780	13560	13560	13560	13560	1
463	20240116	122100	47349220	13560	13560	13560	13560	5
464	20240116	122000	47281420	13570	13570	13570	13570	12
465	20240116	121900	47118580	13580	13580	13580	13580	1
466	20240116	121800	47105000	13600	13600	13600	13600	0
467	20240116	121700	47105000	13600	13600	13600	13600	0
468	20240116	121600	47105000	13600	13600	13600	13600	0
469	20240116	121500	47105000	13600	13600	13600	13600	0
470	20240116	121400	47105000	13600	13600	13600	13600	0
471	20240116	121300	47105000	13600	13600	13600	13600	0
472	20240116	121200	47105000	13600	13600	13600	13600	0
473	20240116	121100	47105000	13600	13600	13600	13600	0
474	20240116	121000	47105000	13600	13600	13600	13600	0
475	20240116	120900	47105000	13600	13600	13600	13600	0
476	20240116	120800	47105000	13600	13600	13600	13600	0
477	20240116	120700	47105000	13600	13600	13600	13600	0
478	20240116	120600	47105000	13600	13600	13600	13600	0
479	20240116	120500	47105000	13600	13600	13600	13600	0
480	20240116	120400	47105000	13600	13600	13600	13600	5
481	20240116	120300	47037000	13600	13600	13600	13600	0
482	20240116	120200	47037000	13600	13600	13600	13600	0
483	20240116	120100	47037000	13600	13600	13600	13600	0
484	20240116	120000	47037000	13600	13570	13600	13570	10
485	20240116	115900	46901270	13550	13570	13570	13550	4
486	20240116	115800	46847040	13570	13560	13570	13560	6
487	20240116	115700	46765660	13560	13560	13560	13560	4
488	20240116	115600	46711420	13560	13560	13560	13560	0
489	20240116	115500	46711420	13560	13560	13560	13560	3
490	20240116	115400	46670740	13560	13560	13560	13560	1
491	20240116	115300	46657180	13560	13560	13560	13560	0
492	20240116	115200	46657180	13560	13560	13560	13560	2
493	20240116	115100	46630060	13560	13560	13560	13560	0
494	20240116	115000	46630060	13560	13560	13560	13560	0
495	20240116	114900	46630060	13560	13560	13560	13560	0
496	20240116	114800	46630060	13560	13560	13560	13560	0
497	20240116	114700	46630060	13560	13560	13560	13560	0
498	20240116	114600	46630060	13560	13560	13560	13560	0
499	20240116	114500	46630060	13560	13560	13560	13560	0
500	20240116	114400	46630060	13560	13560	13560	13560	0
501	20240116	114300	46630060	13560	13560	13560	13560	0
502	20240116	114200	46630060	13560	13560	13560	13560	0
503	20240116	114100	46630060	13560	13560	13560	13560	1
504	20240116	114000	46616500	13560	13550	13560	13550	7
505	20240116	113900	46521640	13550	13550	13550	13550	33
506	20240116	113800	46074490	13560	13550	13560	13550	72
507	20240116	113700	45098870	13550	13550	13550	13550	3
508	20240116	113600	45058220	13550	13550	13550	13550	1
509	20240116	113500	45044670	13550	13540	13550	13540	4
510	20240116	113400	44990480	13550	13550	13550	13550	2
511	20240116	113300	44963380	13550	13560	13560	13550	191
512	20240116	113200	42375230	13560	13560	13560	13560	0
513	20240116	113100	42375230	13560	13560	13560	13560	22
514	20240116	113000	42076910	13560	13560	13560	13560	0
515	20240116	112900	42076910	13560	13560	13560	13560	1
516	20240116	112800	42063350	13560	13560	13560	13560	5
517	20240116	112700	41995550	13560	13560	13560	13560	0
518	20240116	112600	41995550	13560	13560	13560	13560	0
519	20240116	112500	41995550	13560	13560	13560	13560	0
520	20240116	112400	41995550	13560	13560	13560	13560	0
521	20240116	112300	41995550	13560	13560	13560	13560	3
522	20240116	112200	41954870	13560	13560	13560	13560	1
523	20240116	112100	41941310	13560	13560	13560	13560	0
524	20240116	112000	41941310	13560	13560	13560	13560	0
525	20240116	111900	41941310	13560	13560	13560	13560	7
526	20240116	111800	41846390	13560	13560	13560	13560	11
527	20240116	111700	41697230	13560	13560	13560	13560	0
528	20240116	111600	41697230	13560	13560	13560	13560	1
529	20240116	111500	41683670	13560	13560	13560	13560	1
530	20240116	111400	41670110	13560	13560	13560	13560	1
531	20240116	111300	41656550	13560	13560	13560	13560	0
532	20240116	111200	41656550	13560	13560	13560	13560	5
533	20240116	111100	41588750	13560	13560	13560	13560	7
534	20240116	111000	41493830	13560	13560	13560	13550	3
535	20240116	110900	41453160	13560	13580	13580	13540	255
536	20240116	110800	37998270	13570	13570	13570	13570	3
537	20240116	110700	37957560	13580	13570	13580	13570	2
538	20240116	110600	37930410	13580	13580	13580	13580	0
539	20240116	110500	37930410	13580	13580	13580	13580	11
540	20240116	110400	37781030	13580	13580	13580	13580	1
541	20240116	110300	37767450	13550	13590	13590	13550	400
542	20240116	110200	32339380	13600	13610	13610	13600	69
543	20240116	110100	31400970	13610	13600	13610	13600	4
544	20240116	110000	31346560	13610	13610	13610	13610	0
545	20240116	105900	31346560	13610	13610	13610	13610	0
546	20240116	105800	31346560	13610	13600	13610	13600	5
547	20240116	105700	31278550	13610	13610	13610	13610	0
548	20240116	105600	31278550	13610	13610	13610	13610	0
549	20240116	105500	31278550	13610	13610	13610	13610	0
550	20240116	105400	31278550	13610	13610	13610	13610	0
551	20240116	105300	31278550	13610	13610	13610	13610	1
552	20240116	105200	31264940	13610	13610	13610	13610	0
553	20240116	105100	31264940	13610	13610	13610	13610	0
554	20240116	105000	31264940	13610	13610	13610	13610	0
555	20240116	104900	31264940	13610	13610	13610	13610	0
556	20240116	104800	31264940	13610	13610	13610	13610	0
557	20240116	104700	31264940	13610	13610	13610	13610	0
558	20240116	104600	31264940	13610	13610	13610	13610	1
559	20240116	104500	31251330	13610	13610	13610	13610	10
560	20240116	104400	31115230	13610	13610	13610	13610	1
561	20240116	104300	31101620	13610	13600	13610	13600	4
562	20240116	104200	31047210	13600	13590	13600	13590	2
563	20240116	104100	31020020	13590	13590	13590	13590	40
564	20240116	104000	30476420	13600	13600	13600	13600	1
565	20240116	103900	30462820	13600	13600	13600	13600	0
566	20240116	103800	30462820	13600	13600	13600	13600	0
567	20240116	103700	30462820	13600	13600	13600	13600	0
568	20240116	103600	30462820	13600	13600	13600	13600	0
569	20240116	103500	30462820	13600	13600	13600	13600	0
570	20240116	103400	30462820	13600	13600	13600	13600	1
571	20240116	103300	30449220	13600	13600	13600	13600	0
572	20240116	103200	30449220	13600	13600	13600	13600	2
573	20240116	103100	30422020	13600	13600	13600	13600	1
574	20240116	103000	30408420	13590	13590	13590	13590	0
575	20240116	102900	30408420	13590	13590	13590	13590	14
576	20240116	102800	30218160	13600	13600	13600	13600	7
577	20240116	102700	30122960	13600	13600	13600	13600	0
578	20240116	102600	30122960	13600	13600	13600	13600	0
579	20240116	102500	30122960	13600	13600	13600	13600	1
580	20240116	102400	30109360	13600	13600	13600	13600	0
581	20240116	102300	30109360	13600	13600	13600	13600	3
582	20240116	102200	30068560	13610	13610	13610	13610	0
583	20240116	102100	30068560	13610	13610	13610	13610	0
584	20240116	102000	30068560	13610	13610	13610	13610	0
585	20240116	101900	30068560	13610	13610	13610	13610	0
586	20240116	101800	30068560	13610	13610	13610	13610	0
587	20240116	101700	30068560	13610	13610	13610	13610	20
588	20240116	101600	29796360	13610	13610	13610	13610	0
589	20240116	101500	29796360	13610	13610	13610	13610	0
590	20240116	101400	29796360	13610	13610	13610	13610	0
591	20240116	101300	29796360	13610	13600	13610	13600	2
592	20240116	101200	29769150	13580	13580	13580	13580	168
593	20240116	101100	27487710	13590	13590	13590	13590	7
594	20240116	101000	27392580	13590	13590	13590	13590	0
595	20240116	100900	27392580	13590	13590	13590	13590	5
596	20240116	100800	27324630	13590	13590	13590	13590	0
597	20240116	100700	27324630	13590	13590	13590	13590	0
598	20240116	100600	27324630	13590	13590	13590	13590	0
599	20240116	100500	27324630	13590	13610	13610	13590	236
600	20240116	100400	24116340	13620	13620	13620	13620	0
601	20240116	100300	24116340	13620	13620	13620	13620	1
602	20240116	100200	24102720	13630	13630	13630	13630	1
603	20240116	100100	24089090	13620	13620	13620	13620	1
604	20240116	100000	24075470	13640	13640	13640	13640	1
605	20240116	095900	24061830	13640	13640	13640	13640	0
606	20240116	095800	24061830	13640	13640	13640	13640	0
607	20240116	095700	24061830	13640	13640	13640	13640	0
608	20240116	095600	24061830	13640	13640	13640	13640	0
609	20240116	095500	24061830	13640	13640	13640	13640	0
610	20240116	095400	24061830	13640	13640	13640	13640	0
611	20240116	095300	24061830	13640	13640	13640	13640	0
612	20240116	095200	24061830	13640	13640	13640	13640	0
613	20240116	095100	24061830	13640	13620	13640	13620	2
614	20240116	095000	24034570	13640	13640	13640	13640	1
615	20240116	094900	24020930	13630	13630	13630	13630	1
616	20240116	094800	24007300	13640	13630	13640	13590	301
617	20240116	094700	19909150	13640	13640	13640	13640	0
618	20240116	094600	19909150	13640	13640	13640	13640	1
619	20240116	094500	19895510	13630	13630	13630	13630	160
620	20240116	094400	17714710	13630	13630	13630	13630	0
621	20240116	094300	17714710	13630	13630	13630	13630	0
622	20240116	094200	17714710	13630	13630	13630	13630	0
623	20240116	094100	17714710	13630	13630	13630	13630	0
624	20240116	094000	17714710	13630	13630	13630	13630	0
625	20240116	093900	17714710	13630	13630	13630	13630	1
626	20240116	093800	17701080	13630	13630	13630	13630	2
627	20240116	093700	17673820	13630	13610	13630	13610	85
628	20240116	093600	16516820	13620	13620	13620	13620	0
629	20240116	093500	16516820	13620	13620	13620	13620	0
630	20240116	093400	16516820	13620	13620	13620	13620	1
631	20240116	093300	16503200	13630	13630	13630	13630	1
632	20240116	093200	16489570	13630	13630	13630	13630	0
633	20240116	093100	16489570	13630	13630	13630	13630	1
634	20240116	093000	16475940	13630	13630	13630	13630	7
635	20240116	092900	16380530	13630	13630	13630	13630	0
636	20240116	092800	16380530	13630	13630	13630	13630	0
637	20240116	092700	16380530	13630	13630	13630	13630	1
638	20240116	092600	16366900	13630	13630	13630	13630	0
639	20240116	092500	16366900	13630	13630	13630	13630	1
640	20240116	092400	16353270	13630	13630	13630	13630	0
641	20240116	092300	16353270	13630	13620	13630	13620	302
642	20240116	092200	12240010	13620	13620	13620	13620	8
643	20240116	092100	12131050	13630	13630	13630	13630	0
644	20240116	092000	12131050	13630	13640	13640	13630	32
645	20240116	091900	11694740	13640	13640	13640	13640	0
646	20240116	091800	11694740	13640	13640	13640	13640	1
647	20240116	091700	11681100	13640	13630	13640	13630	385
648	20240116	091600	6433540	13620	13620	13620	13620	24
649	20240116	091500	6106660	13630	13630	13630	13630	0
650	20240116	091400	6106660	13630	13630	13630	13630	7
651	20240116	091300	6011250	13660	13630	13660	13630	12
652	20240116	091200	5847360	13630	13630	13630	13630	0
653	20240116	091100	5847360	13630	13630	13630	13630	1
654	20240116	091000	5833730	13680	13680	13680	13680	2
655	20240116	090900	5806370	13630	13630	13630	13630	0
656	20240116	090800	5806370	13630	13630	13630	13630	79
657	20240116	090700	4729600	13630	13630	13630	13630	300
658	20240116	090600	640600	13630	13630	13630	13630	0
659	20240116	090500	640600	13630	13630	13630	13630	1
660	20240116	090400	626970	13630	13630	13630	13630	14
661	20240116	090300	436150	13630	13630	13630	13630	0
662	20240116	090200	436150	13630	13630	13630	13630	0
663	20240116	090100	436150	13630	13620	13630	13620	2
664	20240116	090000	408900	13630	13630	13630	13630	30