KissMeData/006890/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	184900	339967390	13680	13680	13680	13680	542
3	20240110	184800	339967390	13680	13680	13680	13680	0
4	20240110	184700	339967390	13680	13680	13680	13680	0
5	20240110	184600	339967390	13680	13680	13680	13680	0
6	20240110	184500	339967390	13680	13680	13680	13680	0
7	20240110	184400	339967390	13680	13680	13680	13680	0
8	20240110	184300	339967390	13680	13680	13680	13680	0
9	20240110	184200	339967390	13680	13680	13680	13680	0
10	20240110	184100	339967390	13680	13680	13680	13680	0
11	20240110	184000	339967390	13680	13680	13680	13680	0
12	20240110	183900	339967390	13680	13680	13680	13680	0
13	20240110	183800	339967390	13680	13680	13680	13680	0
14	20240110	183700	339967390	13680	13680	13680	13680	0
15	20240110	183600	339967390	13680	13680	13680	13680	0
16	20240110	183500	339967390	13680	13680	13680	13680	0
17	20240110	183400	339967390	13680	13680	13680	13680	0
18	20240110	183300	339967390	13680	13680	13680	13680	0
19	20240110	183200	339967390	13680	13680	13680	13680	0
20	20240110	183100	339967390	13680	13680	13680	13680	0
21	20240110	183000	339967390	13680	13680	13680	13680	0
22	20240110	182900	339967390	13680	13680	13680	13680	0
23	20240110	182800	339967390	13680	13680	13680	13680	0
24	20240110	182700	339967390	13680	13680	13680	13680	0
25	20240110	182600	339967390	13680	13680	13680	13680	0
26	20240110	182500	339967390	13680	13680	13680	13680	0
27	20240110	182400	339967390	13680	13680	13680	13680	0
28	20240110	182300	339967390	13680	13680	13680	13680	0
29	20240110	182200	339967390	13680	13680	13680	13680	0
30	20240110	182100	339967390	13680	13680	13680	13680	0
31	20240110	182000	339967390	13680	13680	13680	13680	0
32	20240110	181900	339967390	13680	13680	13680	13680	542
33	20240110	181800	339967390	13680	13680	13680	13680	0
34	20240110	181700	339967390	13680	13680	13680	13680	0
35	20240110	181600	339967390	13680	13680	13680	13680	0
36	20240110	181500	339967390	13680	13680	13680	13680	0
37	20240110	181400	339967390	13680	13680	13680	13680	0
38	20240110	181300	339967390	13680	13680	13680	13680	0
39	20240110	181200	339967390	13680	13680	13680	13680	0
40	20240110	181100	339967390	13680	13680	13680	13680	0
41	20240110	181000	339967390	13680	13680	13680	13680	0
42	20240110	180900	339967390	13680	13680	13680	13680	0
43	20240110	180800	339967390	13680	13680	13680	13680	0
44	20240110	180700	339967390	13680	13680	13680	13680	0
45	20240110	180600	339967390	13680	13680	13680	13680	0
46	20240110	180500	339967390	13680	13680	13680	13680	0
47	20240110	180400	339967390	13680	13680	13680	13680	0
48	20240110	180300	339967390	13680	13680	13680	13680	0
49	20240110	180200	339967390	13680	13680	13680	13680	0
50	20240110	180100	339967390	13680	13680	13680	13680	0
51	20240110	180000	339967390	13680	13680	13680	13680	0
52	20240110	175900	339967390	13680	13680	13680	13680	0
53	20240110	175800	339967390	13680	13680	13680	13680	0
54	20240110	175700	339967390	13680	13680	13680	13680	0
55	20240110	175600	339967390	13680	13680	13680	13680	0
56	20240110	175500	339967390	13680	13680	13680	13680	0
57	20240110	175400	339967390	13680	13680	13680	13680	0
58	20240110	175300	339967390	13680	13680	13680	13680	0
59	20240110	175200	339967390	13680	13680	13680	13680	0
60	20240110	175100	339967390	13680	13680	13680	13680	0
61	20240110	175000	339967390	13680	13680	13680	13680	0
62	20240110	174900	339967390	13680	13680	13680	13680	542
63	20240110	174800	339967390	13680	13680	13680	13680	0
64	20240110	174700	339967390	13680	13680	13680	13680	0
65	20240110	174600	339967390	13680	13680	13680	13680	0
66	20240110	174500	339967390	13680	13680	13680	13680	0
67	20240110	174400	339967390	13680	13680	13680	13680	0
68	20240110	174300	339967390	13680	13680	13680	13680	0
69	20240110	174200	339967390	13680	13680	13680	13680	0
70	20240110	174100	339967390	13680	13680	13680	13680	0
71	20240110	174000	339967390	13680	13680	13680	13680	0
72	20240110	173900	339967390	13680	13680	13680	13680	0
73	20240110	173800	339967390	13680	13680	13680	13680	0
74	20240110	173700	339967390	13680	13680	13680	13680	0
75	20240110	173600	339967390	13680	13680	13680	13680	0
76	20240110	173500	339967390	13680	13680	13680	13680	0
77	20240110	173400	339967390	13680	13680	13680	13680	0
78	20240110	173300	339967390	13680	13680	13680	13680	0
79	20240110	173200	339967390	13680	13680	13680	13680	0
80	20240110	173100	339967390	13680	13680	13680	13680	0
81	20240110	173000	339967390	13680	13680	13680	13680	0
82	20240110	172900	339967390	13680	13680	13680	13680	0
83	20240110	172800	339967390	13680	13680	13680	13680	0
84	20240110	172700	339967390	13680	13680	13680	13680	0
85	20240110	172600	339967390	13680	13680	13680	13680	0
86	20240110	172500	339967390	13680	13680	13680	13680	0
87	20240110	172400	339967390	13680	13680	13680	13680	0
88	20240110	172300	339967390	13680	13680	13680	13680	0
89	20240110	172200	339967390	13680	13680	13680	13680	0
90	20240110	172100	339967390	13680	13680	13680	13680	0
91	20240110	172000	339967390	13680	13680	13680	13680	0
92	20240110	171900	339967390	13680	13680	13680	13680	542
93	20240110	171800	339967390	13680	13680	13680	13680	0
94	20240110	171700	339967390	13680	13680	13680	13680	0
95	20240110	171600	339967390	13680	13680	13680	13680	0
96	20240110	171500	339967390	13680	13680	13680	13680	0
97	20240110	171400	339967390	13680	13680	13680	13680	0
98	20240110	171300	339967390	13680	13680	13680	13680	0
99	20240110	171200	339967390	13680	13680	13680	13680	0
100	20240110	171100	339967390	13680	13680	13680	13680	0
101	20240110	171000	339967390	13680	13680	13680	13680	0
102	20240110	170900	339967390	13680	13680	13680	13680	0
103	20240110	170800	339967390	13680	13680	13680	13680	0
104	20240110	170700	339967390	13680	13680	13680	13680	0
105	20240110	170600	339967390	13680	13680	13680	13680	0
106	20240110	170500	339967390	13680	13680	13680	13680	0
107	20240110	170400	339967390	13680	13680	13680	13680	0
108	20240110	170300	339967390	13680	13680	13680	13680	0
109	20240110	170200	339967390	13680	13680	13680	13680	0
110	20240110	170100	339967390	13680	13680	13680	13680	0
111	20240110	170000	339967390	13680	13680	13680	13680	0
112	20240110	165900	339967390	13680	13680	13680	13680	0
113	20240110	165800	339967390	13680	13680	13680	13680	0
114	20240110	165700	339967390	13680	13680	13680	13680	0
115	20240110	165600	339967390	13680	13680	13680	13680	0
116	20240110	165500	339967390	13680	13680	13680	13680	0
117	20240110	165400	339967390	13680	13680	13680	13680	0
118	20240110	165300	339967390	13680	13680	13680	13680	0
119	20240110	165200	339967390	13680	13680	13680	13680	0
120	20240110	165100	339967390	13680	13680	13680	13680	0
121	20240110	165000	339967390	13680	13680	13680	13680	0
122	20240110	164900	339967390	13680	13680	13680	13680	542
123	20240110	164800	339967390	13680	13680	13680	13680	0
124	20240110	164700	339967390	13680	13680	13680	13680	0
125	20240110	164600	339967390	13680	13680	13680	13680	0
126	20240110	164500	339967390	13680	13680	13680	13680	0
127	20240110	164400	339967390	13680	13680	13680	13680	0
128	20240110	164300	339967390	13680	13680	13680	13680	0
129	20240110	164200	339967390	13680	13680	13680	13680	0
130	20240110	164100	339967390	13680	13680	13680	13680	0
131	20240110	164000	339967390	13680	13680	13680	13680	0
132	20240110	163900	339967390	13680	13680	13680	13680	0
133	20240110	163800	339967390	13680	13680	13680	13680	0
134	20240110	163700	339967390	13680	13680	13680	13680	0
135	20240110	163600	339967390	13680	13680	13680	13680	0
136	20240110	163500	339967390	13680	13680	13680	13680	0
137	20240110	163400	339967390	13680	13680	13680	13680	0
138	20240110	163300	339967390	13680	13680	13680	13680	0
139	20240110	163200	339967390	13680	13680	13680	13680	0
140	20240110	163100	339967390	13680	13680	13680	13680	0
141	20240110	163000	339967390	13680	13680	13680	13680	0
142	20240110	162900	339967390	13680	13680	13680	13680	0
143	20240110	162800	339967390	13680	13680	13680	13680	0
144	20240110	162700	339967390	13680	13680	13680	13680	0
145	20240110	162600	339967390	13680	13680	13680	13680	0
146	20240110	162500	339967390	13680	13680	13680	13680	0
147	20240110	162400	339967390	13680	13680	13680	13680	0
148	20240110	162300	339967390	13680	13680	13680	13680	0
149	20240110	162200	339967390	13680	13680	13680	13680	0
150	20240110	162100	339967390	13680	13680	13680	13680	0
151	20240110	162000	339967390	13680	13680	13680	13680	0
152	20240110	161900	339967390	13680	13680	13680	13680	542
153	20240110	161800	339967390	13680	13680	13680	13680	0
154	20240110	161700	339967390	13680	13680	13680	13680	0
155	20240110	161600	339967390	13680	13680	13680	13680	0
156	20240110	161500	339967390	13680	13680	13680	13680	0
157	20240110	161400	339967390	13680	13680	13680	13680	0
158	20240110	161300	339967390	13680	13680	13680	13680	0
159	20240110	161200	339967390	13680	13680	13680	13680	0
160	20240110	161100	339967390	13680	13680	13680	13680	0
161	20240110	161000	339967390	13680	13680	13680	13680	0
162	20240110	160900	339967390	13680	13680	13680	13680	0
163	20240110	160800	339967390	13680	13680	13680	13680	0
164	20240110	160700	339967390	13680	13680	13680	13680	0
165	20240110	160600	339967390	13680	13680	13680	13680	0
166	20240110	160500	339967390	13680	13680	13680	13680	0
167	20240110	160400	339967390	13680	13680	13680	13680	0
168	20240110	160300	339967390	13680	13680	13680	13680	0
169	20240110	160200	339967390	13680	13680	13680	13680	0
170	20240110	160100	339967390	13680	13680	13680	13680	0
171	20240110	160000	339967390	13680	13680	13680	13680	0
172	20240110	155900	339967390	13680	13680	13680	13680	0
173	20240110	155800	339967390	13680	13680	13680	13680	0
174	20240110	155700	339967390	13680	13680	13680	13680	0
175	20240110	155600	339967390	13680	13680	13680	13680	0
176	20240110	155500	339967390	13680	13680	13680	13680	0
177	20240110	155400	339967390	13680	13680	13680	13680	0
178	20240110	155300	339967390	13680	13680	13680	13680	0
179	20240110	155200	339967390	13680	13680	13680	13680	0
180	20240110	155100	339967390	13680	13680	13680	13680	0
181	20240110	155000	339967390	13680	13680	13680	13680	0
182	20240110	154900	339967390	13680	13680	13680	13680	542
183	20240110	154800	339967390	13680	13680	13680	13680	0
184	20240110	154700	339967390	13680	13680	13680	13680	0
185	20240110	154600	339967390	13680	13680	13680	13680	0
186	20240110	154500	339967390	13680	13680	13680	13680	0
187	20240110	154400	339967390	13680	13680	13680	13680	0
188	20240110	154300	339967390	13680	13680	13680	13680	0
189	20240110	154200	339967390	13680	13680	13680	13680	0
190	20240110	154100	339967390	13680	13680	13680	13680	0
191	20240110	154000	339967390	13680	13680	13680	13680	0
192	20240110	153900	339967390	13680	13680	13680	13680	0
193	20240110	153800	339967390	13680	13680	13680	13680	0
194	20240110	153700	339967390	13680	13680	13680	13680	0
195	20240110	153600	339967390	13680	13680	13680	13680	0
196	20240110	153500	339967390	13680	13680	13680	13680	0
197	20240110	153400	339967390	13680	13680	13680	13680	0
198	20240110	153300	339967390	13680	13680	13680	13680	0
199	20240110	153200	339967390	13680	13680	13680	13680	0
200	20240110	153100	339967390	13680	13680	13680	13680	0
201	20240110	153000	339967390	13680	13680	13680	13680	542
202	20240110	152900	332552830	13690	13690	13690	13690	0
203	20240110	152800	332552830	13690	13690	13690	13690	0
204	20240110	152700	332552830	13690	13690	13690	13690	0
205	20240110	152600	332552830	13690	13690	13690	13690	0
206	20240110	152500	332552830	13690	13690	13690	13690	0
207	20240110	152400	332552830	13690	13690	13690	13690	0
208	20240110	152300	332552830	13690	13690	13690	13690	0
209	20240110	152200	332552830	13690	13690	13690	13690	0
210	20240110	152100	332552830	13690	13690	13690	13690	0
211	20240110	152000	332552830	13690	13690	13690	13690	0
212	20240110	151900	332552830	13690	13690	13690	13690	1
213	20240110	151800	332539140	13690	13690	13690	13690	7
214	20240110	151700	332443310	13690	13650	13690	13650	16
215	20240110	151600	332224750	13650	13630	13670	13630	445
216	20240110	151500	326153070	13640	13640	13640	13640	0
217	20240110	151400	326153070	13640	13640	13640	13640	0
218	20240110	151300	326153070	13640	13550	13640	13540	252
219	20240110	151200	322740710	13640	13550	13640	13540	569
220	20240110	151100	315032760	13560	13580	13580	13560	81
221	20240110	151000	313933420	13580	13600	13600	13580	352
222	20240110	150900	309149990	13620	13620	13620	13620	20
223	20240110	150800	308877590	13620	13620	13620	13620	5
224	20240110	150700	308809490	13630	13630	13630	13630	0
225	20240110	150600	308809490	13630	13630	13630	13630	0
226	20240110	150500	308809490	13630	13630	13630	13630	0
227	20240110	150400	308809490	13630	13630	13630	13630	1
228	20240110	150300	308795860	13640	13620	13640	13620	6
229	20240110	150200	308714120	13640	13640	13640	13640	0
230	20240110	150100	308714120	13640	13640	13640	13640	0
231	20240110	150000	308714120	13640	13640	13640	13620	6
232	20240110	145900	308632360	13620	13630	13640	13620	3
233	20240110	145800	308591470	13640	13640	13640	13640	0
234	20240110	145700	308591470	13640	13640	13640	13640	0
235	20240110	145600	308591470	13640	13640	13640	13640	0
236	20240110	145500	308591470	13640	13600	13640	13600	4
237	20240110	145400	308536960	13640	13640	13640	13640	1
238	20240110	145300	308523320	13640	13640	13640	13640	0
239	20240110	145200	308523320	13640	13640	13640	13640	0
240	20240110	145100	308523320	13640	13640	13640	13640	1
241	20240110	145000	308509680	13590	13590	13590	13590	0
242	20240110	144900	308509680	13590	13640	13640	13590	51
243	20240110	144800	307816240	13600	13600	13600	13600	167
244	20240110	144700	305545040	13600	13600	13600	13600	58
245	20240110	144600	304756240	13600	13600	13600	13600	1
246	20240110	144500	304742640	13590	13590	13590	13590	2
247	20240110	144400	304715460	13590	13590	13590	13590	398
248	20240110	144300	299306640	13590	13610	13610	13590	558
249	20240110	144200	291719180	13610	13610	13610	13610	0
250	20240110	144100	291719180	13610	13610	13610	13610	23
251	20240110	144000	291406150	13650	13650	13650	13650	0
252	20240110	143900	291406150	13650	13650	13650	13650	0
253	20240110	143800	291406150	13650	13650	13650	13650	0
254	20240110	143700	291406150	13650	13650	13650	13650	1
255	20240110	143600	291392500	13620	13620	13620	13620	120
256	20240110	143500	289758100	13650	13650	13650	13650	0
257	20240110	143400	289758100	13650	13650	13650	13650	0
258	20240110	143300	289758100	13650	13650	13650	13650	0
259	20240110	143200	289758100	13650	13650	13650	13650	0
260	20240110	143100	289758100	13650	13650	13650	13650	1
261	20240110	143000	289744450	13650	13650	13650	13650	0
262	20240110	142900	289744450	13650	13650	13650	13650	0
263	20240110	142800	289744450	13650	13650	13650	13650	0
264	20240110	142700	289744450	13650	13650	13650	13650	0
265	20240110	142600	289744450	13650	13650	13650	13650	0
266	20240110	142500	289744450	13650	13650	13650	13650	0
267	20240110	142400	289744450	13650	13650	13650	13650	0
268	20240110	142300	289744450	13650	13650	13650	13650	0
269	20240110	142200	289744450	13650	13650	13650	13650	0
270	20240110	142100	289744450	13650	13650	13650	13650	0
271	20240110	142000	289744450	13650	13650	13650	13650	0
272	20240110	141900	289744450	13650	13650	13650	13650	0
273	20240110	141800	289744450	13650	13650	13650	13650	0
274	20240110	141700	289744450	13650	13650	13650	13650	0
275	20240110	141600	289744450	13650	13650	13650	13650	0
276	20240110	141500	289744450	13650	13650	13650	13650	0
277	20240110	141400	289744450	13650	13650	13650	13650	0
278	20240110	141300	289744450	13650	13650	13650	13650	0
279	20240110	141200	289744450	13650	13650	13650	13650	20
280	20240110	141100	289471450	13650	13650	13650	13650	1
281	20240110	141000	289457800	13630	13630	13630	13630	663
282	20240110	140900	280421110	13630	13630	13630	13630	0
283	20240110	140800	280421110	13630	13630	13630	13630	0
284	20240110	140700	280421110	13630	13620	13630	13620	2
285	20240110	140600	280393860	13590	13600	13600	13590	115
286	20240110	140500	278831000	13590	13590	13590	13590	324
287	20240110	140400	274427840	13590	13590	13590	13590	0
288	20240110	140300	274427840	13590	13590	13590	13590	0
289	20240110	140200	274427840	13590	13590	13590	13590	1
290	20240110	140100	274414250	13530	13560	13560	13530	191
291	20240110	140000	271828460	13630	13630	13630	13630	0
292	20240110	135900	271828460	13630	13630	13630	13630	0
293	20240110	135800	271828460	13630	13630	13630	13630	0
294	20240110	135700	271828460	13630	13630	13630	13630	0
295	20240110	135600	271828460	13630	13630	13630	13630	0
296	20240110	135500	271828460	13630	13630	13630	13630	0
297	20240110	135400	271828460	13630	13630	13630	13630	0
298	20240110	135300	271828460	13630	13630	13630	13630	0
299	20240110	135200	271828460	13630	13630	13630	13630	0
300	20240110	135100	271828460	13630	13630	13630	13630	0
301	20240110	135000	271828460	13630	13630	13630	13630	0
302	20240110	134900	271828460	13630	13630	13630	13630	1
303	20240110	134800	271814830	13590	13590	13590	13590	10
304	20240110	134700	271678930	13630	13630	13630	13630	0
305	20240110	134600	271678930	13630	13630	13630	13630	1
306	20240110	134500	271665300	13560	13560	13560	13560	0
307	20240110	134400	271665300	13560	13570	13570	13560	400
308	20240110	134300	266241250	13560	13560	13560	13560	0
309	20240110	134200	266241250	13560	13560	13560	13560	8
310	20240110	134100	266132770	13560	13560	13560	13560	43
311	20240110	134000	265549690	13600	13600	13600	13600	1000
312	20240110	133900	251949690	13640	13600	13640	13570	68
313	20240110	133800	251025640	13640	13640	13640	13640	0
314	20240110	133700	251025640	13640	13640	13640	13640	0
315	20240110	133600	251025640	13640	13640	13640	13640	1
316	20240110	133500	251012000	13600	13600	13600	13600	0
317	20240110	133400	251012000	13600	13600	13600	13600	0
318	20240110	133300	251012000	13600	13610	13610	13600	25
319	20240110	133200	250671880	13650	13650	13650	13650	0
320	20240110	133100	250671880	13650	13650	13650	13650	0
321	20240110	133000	250671880	13650	13650	13650	13650	1
322	20240110	132900	250658230	13640	13640	13640	13640	0
323	20240110	132800	250658230	13640	13640	13640	13640	0
324	20240110	132700	250658230	13640	13640	13640	13640	0
325	20240110	132600	250658230	13640	13640	13640	13640	50
326	20240110	132500	249976230	13640	13640	13640	13640	0
327	20240110	132400	249976230	13640	13640	13640	13640	0
328	20240110	132300	249976230	13640	13640	13640	13640	0
329	20240110	132200	249976230	13640	13640	13640	13640	0
330	20240110	132100	249976230	13640	13640	13640	13640	1
331	20240110	132000	249962590	13630	13630	13630	13630	0
332	20240110	131900	249962590	13630	13630	13630	13630	0
333	20240110	131800	249962590	13630	13630	13630	13630	0
334	20240110	131700	249962590	13630	13630	13630	13630	0
335	20240110	131600	249962590	13630	13630	13630	13630	0
336	20240110	131500	249962590	13630	13630	13630	13630	1
337	20240110	131400	249948960	13650	13650	13650	13650	0
338	20240110	131300	249948960	13650	13650	13650	13650	0
339	20240110	131200	249948960	13650	13650	13650	13650	0
340	20240110	131100	249948960	13650	13650	13650	13650	1
341	20240110	131000	249935310	13550	13550	13550	13550	0
342	20240110	130900	249935310	13550	13550	13550	13550	81
343	20240110	130800	248837760	13550	13550	13550	13550	3
344	20240110	130700	248797110	13540	13590	13590	13540	1608
345	20240110	130600	226996420	13650	13650	13650	13650	0
346	20240110	130500	226996420	13650	13650	13650	13650	0
347	20240110	130400	226996420	13650	13650	13650	13650	100
348	20240110	130300	225631420	13650	13650	13650	13650	0
349	20240110	130200	225631420	13650	13650	13650	13650	0
350	20240110	130100	225631420	13650	13650	13650	13650	0
351	20240110	130000	225631420	13650	13650	13650	13650	0
352	20240110	125900	225631420	13650	13650	13650	13650	2
353	20240110	125800	225604120	13650	13650	13650	13650	0
354	20240110	125700	225604120	13650	13650	13650	13650	0
355	20240110	125600	225604120	13650	13650	13650	13650	1
356	20240110	125500	225590470	13590	13600	13600	13590	27
357	20240110	125400	225223520	13650	13650	13650	13650	0
358	20240110	125300	225223520	13650	13650	13650	13650	0
359	20240110	125200	225223520	13650	13650	13650	13650	0
360	20240110	125100	225223520	13650	13650	13650	13650	0
361	20240110	125000	225223520	13650	13650	13650	13650	1
362	20240110	124900	225209870	13600	13610	13610	13600	6
363	20240110	124800	225128260	13650	13650	13650	13650	0
364	20240110	124700	225128260	13650	13650	13650	13650	0
365	20240110	124600	225128260	13650	13650	13650	13650	0
366	20240110	124500	225128260	13650	13650	13650	13650	0
367	20240110	124400	225128260	13650	13650	13650	13650	2
368	20240110	124300	225100960	13650	13650	13650	13650	0
369	20240110	124200	225100960	13650	13650	13650	13650	0
370	20240110	124100	225100960	13650	13650	13650	13650	0
371	20240110	124000	225100960	13650	13650	13650	13650	1
372	20240110	123900	225087310	13610	13610	13610	13610	0
373	20240110	123800	225087310	13610	13610	13610	13610	0
374	20240110	123700	225087310	13610	13620	13620	13610	93
375	20240110	123600	223820880	13660	13660	13660	13660	0
376	20240110	123500	223820880	13660	13660	13660	13660	1
377	20240110	123400	223807220	13690	13690	13690	13690	0
378	20240110	123300	223807220	13690	13690	13690	13690	0
379	20240110	123200	223807220	13690	13690	13690	13690	3
380	20240110	123100	223766150	13690	13690	13690	13690	0
381	20240110	123000	223766150	13690	13690	13690	13690	0
382	20240110	122900	223766150	13690	13690	13690	13690	0
383	20240110	122800	223766150	13690	13690	13690	13690	0
384	20240110	122700	223766150	13690	13690	13690	13690	0
385	20240110	122600	223766150	13690	13690	13690	13690	1
386	20240110	122500	223752460	13690	13690	13690	13690	1
387	20240110	122400	223738770	13620	13620	13620	13620	0
388	20240110	122300	223738770	13620	13620	13620	13620	49
389	20240110	122200	223071390	13690	13690	13690	13690	0
390	20240110	122100	223071390	13690	13690	13690	13690	0
391	20240110	122000	223071390	13690	13690	13690	13690	0
392	20240110	121900	223071390	13690	13690	13690	13690	0
393	20240110	121800	223071390	13690	13690	13690	13690	1
394	20240110	121700	223057700	13620	13620	13620	13620	0
395	20240110	121600	223057700	13620	13620	13620	13620	0
396	20240110	121500	223057700	13620	13620	13620	13620	1
397	20240110	121400	223044080	13690	13690	13690	13690	0
398	20240110	121300	223044080	13690	13690	13690	13690	0
399	20240110	121200	223044080	13690	13690	13690	13690	0
400	20240110	121100	223044080	13690	13690	13690	13690	0
401	20240110	121000	223044080	13690	13690	13690	13690	0
402	20240110	120900	223044080	13690	13690	13690	13690	0
403	20240110	120800	223044080	13690	13620	13690	13620	50
404	20240110	120700	222363010	13690	13690	13690	13690	2
405	20240110	120600	222335630	13690	13690	13690	13690	1
406	20240110	120500	222321940	13690	13690	13690	13690	0
407	20240110	120400	222321940	13690	13690	13690	13690	0
408	20240110	120300	222321940	13690	13690	13690	13690	5
409	20240110	120200	222253490	13690	13690	13690	13690	0
410	20240110	120100	222253490	13690	13690	13690	13690	0
411	20240110	120000	222253490	13690	13690	13690	13690	0
412	20240110	115900	222253490	13690	13620	13690	13620	21
413	20240110	115800	221967400	13690	13690	13690	13690	0
414	20240110	115700	221967400	13690	13690	13690	13690	0
415	20240110	115600	221967400	13690	13650	13690	13650	15
416	20240110	115500	221762610	13690	13610	13690	13610	2
417	20240110	115400	221735310	13690	13690	13690	13690	0
418	20240110	115300	221735310	13690	13690	13690	13690	0
419	20240110	115200	221735310	13690	13690	13690	13690	0
420	20240110	115100	221735310	13690	13690	13690	13690	0
421	20240110	115000	221735310	13690	13690	13690	13690	0
422	20240110	114900	221735310	13690	13690	13690	13690	1
423	20240110	114800	221721620	13690	13690	13690	13690	0
424	20240110	114700	221721620	13690	13690	13690	13690	0
425	20240110	114600	221721620	13690	13690	13690	13690	0
426	20240110	114500	221721620	13690	13690	13690	13690	0
427	20240110	114400	221721620	13690	13690	13690	13690	0
428	20240110	114300	221721620	13690	13690	13690	13690	1
429	20240110	114200	221707930	13700	13700	13700	13700	0
430	20240110	114100	221707930	13700	13690	13700	13690	2
431	20240110	114000	221680540	13610	13700	13700	13610	22
432	20240110	113900	221381030	13700	13700	13700	13700	1
433	20240110	113800	221367330	13700	13690	13700	13690	100
434	20240110	113700	219997690	13700	13700	13700	13700	0
435	20240110	113600	219997690	13700	13700	13700	13700	0
436	20240110	113500	219997690	13700	13700	13700	13700	0
437	20240110	113400	219997690	13700	13700	13700	13700	0
438	20240110	113300	219997690	13700	13690	13700	13690	3
439	20240110	113200	219956600	13690	13610	13690	13610	47
440	20240110	113100	219314070	13690	13690	13690	13690	37
441	20240110	113000	218807540	13690	13690	13690	13690	2
442	20240110	112900	218780160	13640	13640	13640	13640	72
443	20240110	112800	217798080	13690	13690	13690	13690	0
444	20240110	112700	217798080	13690	13690	13690	13690	1
445	20240110	112600	217784390	13640	13640	13640	13640	8
446	20240110	112500	217675270	13700	13670	13700	13670	72
447	20240110	112400	216690370	13670	13670	13670	13670	1
448	20240110	112300	216676700	13670	13670	13670	13670	0
449	20240110	112200	216676700	13670	13670	13670	13670	15
450	20240110	112100	216471650	13660	13600	13660	13600	1001
451	20240110	112000	202804740	13650	13650	13650	13650	0
452	20240110	111900	202804740	13650	13650	13650	13650	0
453	20240110	111800	202804740	13650	13640	13650	13640	3
454	20240110	111700	202763800	13590	13600	13600	13590	4
455	20240110	111600	202709430	13650	13650	13650	13650	0
456	20240110	111500	202709430	13650	13650	13650	13650	0
457	20240110	111400	202709430	13650	13650	13650	13650	0
458	20240110	111300	202709430	13650	13600	13650	13590	151
459	20240110	111200	200657110	13640	13640	13640	13640	1
460	20240110	111100	200643470	13650	13650	13650	13650	0
461	20240110	111000	200643470	13650	13650	13650	13650	0
462	20240110	110900	200643470	13650	13650	13650	13650	0
463	20240110	110800	200643470	13650	13650	13650	13650	1
464	20240110	110700	200629820	13650	13650	13650	13650	0
465	20240110	110600	200629820	13650	13650	13650	13650	0
466	20240110	110500	200629820	13650	13650	13650	13650	0
467	20240110	110400	200629820	13650	13640	13650	13640	401
468	20240110	110300	195160170	13640	13640	13640	13640	0
469	20240110	110200	195160170	13640	13640	13640	13640	1
470	20240110	110100	195146530	13640	13640	13640	13640	1
471	20240110	110000	195132890	13640	13640	13640	13640	0
472	20240110	105900	195132890	13640	13640	13640	13640	101
473	20240110	105800	193755250	13640	13640	13640	13640	1
474	20240110	105700	193741610	13600	13600	13600	13600	0
475	20240110	105600	193741610	13600	13600	13600	13600	30
476	20240110	105500	193333610	13640	13590	13640	13590	510
477	20240110	105400	186397670	13590	13590	13590	13590	1
478	20240110	105300	186384080	13600	13600	13600	13600	0
479	20240110	105200	186384080	13600	13570	13600	13560	84
480	20240110	105100	185244290	13580	13580	13580	13570	153
481	20240110	105000	183167070	13640	13640	13640	13640	0
482	20240110	104900	183167070	13640	13640	13640	13640	1
483	20240110	104800	183153430	13650	13650	13650	13650	0
484	20240110	104700	183153430	13650	13650	13650	13650	0
485	20240110	104600	183153430	13650	13650	13650	13650	0
486	20240110	104500	183153430	13650	13650	13650	13650	1
487	20240110	104400	183139780	13650	13650	13650	13650	0
488	20240110	104300	183139780	13650	13650	13650	13650	0
489	20240110	104200	183139780	13650	13560	13650	13560	30
490	20240110	104100	182731600	13560	13560	13560	13560	500
491	20240110	104000	175951600	13560	13560	13560	13560	1
492	20240110	103900	175938040	13510	13510	13510	13510	89
493	20240110	103800	174735650	13500	13500	13500	13500	0
494	20240110	103700	174735650	13500	13500	13500	13500	0
495	20240110	103600	174735650	13500	13500	13500	13500	31
496	20240110	103500	174317150	13500	13500	13500	13500	51
497	20240110	103400	173628650	13500	13500	13500	13500	1
498	20240110	103300	173615150	13490	13500	13500	13490	61
499	20240110	103200	172791660	13500	13500	13500	13500	1
500	20240110	103100	172778160	13490	13490	13490	13490	1
501	20240110	103000	172764670	13500	13490	13500	13490	5
502	20240110	102900	172697210	13500	13490	13500	13490	17
503	20240110	102800	172467780	13500	13500	13500	13500	0
504	20240110	102700	172467780	13500	13500	13500	13500	10
505	20240110	102600	172332780	13500	13500	13500	13500	1
506	20240110	102500	172319280	13500	13490	13500	13490	3
507	20240110	102400	172278800	13480	13480	13480	13480	23
508	20240110	102300	171968760	13480	13480	13480	13410	1044
509	20240110	102200	157960160	13470	13480	13480	13430	153
510	20240110	102100	155898090	13480	13480	13480	13480	1
511	20240110	102000	155884610	13490	13490	13490	13490	0
512	20240110	101900	155884610	13490	13400	13490	13400	168
513	20240110	101800	153633320	13490	13490	13490	13490	2
514	20240110	101700	153606340	13490	13420	13490	13400	1092
515	20240110	101600	138970970	13500	13540	13560	13410	3394
516	20240110	101500	93181000	13520	13540	13540	13520	184
517	20240110	101400	90691150	13550	13550	13550	13550	0
518	20240110	101300	90691150	13550	13550	13550	13550	1
519	20240110	101200	90677600	13550	13550	13550	13550	0
520	20240110	101100	90677600	13550	13550	13550	13550	0
521	20240110	101000	90677600	13550	13550	13550	13550	3
522	20240110	100900	90636950	13550	13550	13550	13550	1
523	20240110	100800	90623400	13550	13550	13550	13550	150
524	20240110	100700	88590900	13550	13540	13550	13540	3
525	20240110	100600	88550260	13550	13550	13550	13550	0
526	20240110	100500	88550260	13550	13550	13550	13550	0
527	20240110	100400	88550260	13550	13550	13550	13550	2
528	20240110	100300	88523160	13550	13540	13550	13520	73
529	20240110	100200	87535270	13550	13580	13580	13550	404
530	20240110	100100	82058750	13590	13580	13590	13580	44
531	20240110	100000	81461220	13590	13590	13590	13590	2
532	20240110	095900	81434040	13590	13620	13620	13590	2802
533	20240110	095800	43344750	13620	13610	13620	13610	90
534	20240110	095700	42119840	13620	13620	13620	13620	0
535	20240110	095600	42119840	13620	13620	13620	13620	0
536	20240110	095500	42119840	13620	13620	13620	13620	50
537	20240110	095400	41438840	13650	13650	13650	13650	1
538	20240110	095300	41425190	13650	13650	13650	13650	16
539	20240110	095200	41206790	13650	13650	13650	13650	0
540	20240110	095100	41206790	13650	13640	13650	13630	5
541	20240110	095000	41138600	13650	13660	13660	13650	49
542	20240110	094900	40469270	13700	13700	13700	13700	0
543	20240110	094800	40469270	13700	13700	13700	13700	0
544	20240110	094700	40469270	13700	13700	13700	13700	1
545	20240110	094600	40455570	13670	13670	13670	13670	1
546	20240110	094500	40441900	13700	13700	13700	13700	1
547	20240110	094400	40428200	13700	13700	13700	13700	28
548	20240110	094300	40044600	13700	13700	13700	13700	0
549	20240110	094200	40044600	13700	13700	13700	13700	1
550	20240110	094100	40030900	13700	13700	13700	13700	0
551	20240110	094000	40030900	13700	13700	13700	13700	5
552	20240110	093900	39962400	13700	13700	13700	13700	0
553	20240110	093800	39962400	13700	13700	13700	13700	1
554	20240110	093700	39948700	13670	13670	13670	13670	151
555	20240110	093600	37884530	13670	13670	13670	13670	2
556	20240110	093500	37857190	13670	13670	13670	13670	0
557	20240110	093400	37857190	13670	13660	13670	13660	215
558	20240110	093300	34920180	13660	13660	13660	13660	4
559	20240110	093200	34865540	13660	13660	13660	13660	1
560	20240110	093100	34851880	13660	13660	13660	13660	21
561	20240110	093000	34565020	13660	13660	13660	13660	0
562	20240110	092900	34565020	13660	13660	13660	13660	0
563	20240110	092800	34565020	13660	13660	13660	13660	51
564	20240110	092700	33868360	13660	13600	13660	13600	689
565	20240110	092600	24497840	13650	13650	13650	13650	234
566	20240110	092500	21303740	13650	13650	13650	13650	88
567	20240110	092400	20102540	13650	13650	13650	13650	31
568	20240110	092300	19679390	13670	13670	13670	13670	21
569	20240110	092200	19392320	13670	13660	13670	13660	231
570	20240110	092100	16235190	13660	13660	13660	13660	100
571	20240110	092000	14869190	13670	13670	13670	13670	0
572	20240110	091900	14869190	13670	13610	13670	13600	278
573	20240110	091800	11085510	13680	13660	13680	13660	12
574	20240110	091700	10921390	13680	13620	13680	13620	131
575	20240110	091600	9137050	13640	13650	13650	13640	179
576	20240110	091500	6693920	13650	13650	13650	13650	63
577	20240110	091400	5833970	13730	13730	13730	13730	1
578	20240110	091300	5820240	13740	13740	13740	13740	0
579	20240110	091200	5820240	13740	13740	13740	13740	0
580	20240110	091100	5820240	13740	13740	13740	13740	0
581	20240110	091000	5820240	13740	13740	13740	13740	1
582	20240110	090900	5806500	13650	13750	13750	13650	101
583	20240110	090800	4427400	13750	13750	13750	13750	45
584	20240110	090700	3808650	13750	13700	13750	13700	57
585	20240110	090600	3025250	13750	13710	13750	13710	56
586	20240110	090500	2257450	13760	13760	13760	13760	0
587	20240110	090400	2257450	13760	13710	13760	13710	21
588	20240110	090300	1969490	13730	13760	13760	13730	6
589	20240110	090200	1887080	13720	13770	13770	13720	12
590	20240110	090100	1722370	13790	13790	13790	13790	10
591	20240110	090000	1584470	13790	13650	13790	13650	116