KissMeData/037370/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	191900	1697802530	12710	12710	12710	12710	1880
3	20240102	191800	1697802530	12710	12710	12710	12710	0
4	20240102	191700	1697802530	12710	12710	12710	12710	0
5	20240102	191600	1697802530	12710	12710	12710	12710	0
6	20240102	191500	1697802530	12710	12710	12710	12710	0
7	20240102	191400	1697802530	12710	12710	12710	12710	0
8	20240102	191300	1697802530	12710	12710	12710	12710	0
9	20240102	191200	1697802530	12710	12710	12710	12710	0
10	20240102	191100	1697802530	12710	12710	12710	12710	0
11	20240102	191000	1697802530	12710	12710	12710	12710	0
12	20240102	190900	1697802530	12710	12710	12710	12710	0
13	20240102	190800	1697802530	12710	12710	12710	12710	0
14	20240102	190700	1697802530	12710	12710	12710	12710	0
15	20240102	190600	1697802530	12710	12710	12710	12710	0
16	20240102	190500	1697802530	12710	12710	12710	12710	0
17	20240102	190400	1697802530	12710	12710	12710	12710	0
18	20240102	190300	1697802530	12710	12710	12710	12710	0
19	20240102	190200	1697802530	12710	12710	12710	12710	0
20	20240102	190100	1697802530	12710	12710	12710	12710	0
21	20240102	190000	1697802530	12710	12710	12710	12710	0
22	20240102	185900	1697802530	12710	12710	12710	12710	0
23	20240102	185800	1697802530	12710	12710	12710	12710	0
24	20240102	185700	1697802530	12710	12710	12710	12710	0
25	20240102	185600	1697802530	12710	12710	12710	12710	0
26	20240102	185500	1697802530	12710	12710	12710	12710	0
27	20240102	185400	1697802530	12710	12710	12710	12710	0
28	20240102	185300	1697802530	12710	12710	12710	12710	0
29	20240102	185200	1697802530	12710	12710	12710	12710	0
30	20240102	185100	1697802530	12710	12710	12710	12710	0
31	20240102	185000	1697802530	12710	12710	12710	12710	0
32	20240102	184900	1697802530	12710	12710	12710	12710	1880
33	20240102	184800	1697802530	12710	12710	12710	12710	0
34	20240102	184700	1697802530	12710	12710	12710	12710	0
35	20240102	184600	1697802530	12710	12710	12710	12710	0
36	20240102	184500	1697802530	12710	12710	12710	12710	0
37	20240102	184400	1697802530	12710	12710	12710	12710	0
38	20240102	184300	1697802530	12710	12710	12710	12710	0
39	20240102	184200	1697802530	12710	12710	12710	12710	0
40	20240102	184100	1697802530	12710	12710	12710	12710	0
41	20240102	184000	1697802530	12710	12710	12710	12710	0
42	20240102	183900	1697802530	12710	12710	12710	12710	0
43	20240102	183800	1697802530	12710	12710	12710	12710	0
44	20240102	183700	1697802530	12710	12710	12710	12710	0
45	20240102	183600	1697802530	12710	12710	12710	12710	0
46	20240102	183500	1697802530	12710	12710	12710	12710	0
47	20240102	183400	1697802530	12710	12710	12710	12710	0
48	20240102	183300	1697802530	12710	12710	12710	12710	0
49	20240102	183200	1697802530	12710	12710	12710	12710	0
50	20240102	183100	1697802530	12710	12710	12710	12710	0
51	20240102	183000	1697802530	12710	12710	12710	12710	0
52	20240102	182900	1697802530	12710	12710	12710	12710	0
53	20240102	182800	1697802530	12710	12710	12710	12710	0
54	20240102	182700	1697802530	12710	12710	12710	12710	0
55	20240102	182600	1697802530	12710	12710	12710	12710	0
56	20240102	182500	1697802530	12710	12710	12710	12710	0
57	20240102	182400	1697802530	12710	12710	12710	12710	0
58	20240102	182300	1697802530	12710	12710	12710	12710	0
59	20240102	182200	1697802530	12710	12710	12710	12710	0
60	20240102	182100	1697802530	12710	12710	12710	12710	0
61	20240102	182000	1697802530	12710	12710	12710	12710	0
62	20240102	181900	1697802530	12710	12710	12710	12710	1880
63	20240102	181800	1697802530	12710	12710	12710	12710	0
64	20240102	181700	1697802530	12710	12710	12710	12710	0
65	20240102	181600	1697802530	12710	12710	12710	12710	0
66	20240102	181500	1697802530	12710	12710	12710	12710	0
67	20240102	181400	1697802530	12710	12710	12710	12710	0
68	20240102	181300	1697802530	12710	12710	12710	12710	0
69	20240102	181200	1697802530	12710	12710	12710	12710	0
70	20240102	181100	1697802530	12710	12710	12710	12710	0
71	20240102	181000	1697802530	12710	12710	12710	12710	0
72	20240102	180900	1697802530	12710	12710	12710	12710	0
73	20240102	180800	1697802530	12710	12710	12710	12710	0
74	20240102	180700	1697802530	12710	12710	12710	12710	0
75	20240102	180600	1697802530	12710	12710	12710	12710	0
76	20240102	180500	1697802530	12710	12710	12710	12710	0
77	20240102	180400	1697802530	12710	12710	12710	12710	0
78	20240102	180300	1697802530	12710	12710	12710	12710	0
79	20240102	180200	1697802530	12710	12710	12710	12710	0
80	20240102	180100	1697802530	12710	12710	12710	12710	0
81	20240102	180000	1697802530	12710	12710	12710	12710	0
82	20240102	175900	1697802530	12710	12710	12710	12710	0
83	20240102	175800	1697802530	12710	12710	12710	12710	0
84	20240102	175700	1697802530	12710	12710	12710	12710	0
85	20240102	175600	1697802530	12710	12710	12710	12710	0
86	20240102	175500	1697802530	12710	12710	12710	12710	0
87	20240102	175400	1697802530	12710	12710	12710	12710	0
88	20240102	175300	1697802530	12710	12710	12710	12710	0
89	20240102	175200	1697802530	12710	12710	12710	12710	0
90	20240102	175100	1697802530	12710	12710	12710	12710	0
91	20240102	175000	1697802530	12710	12710	12710	12710	0
92	20240102	174900	1697802530	12710	12710	12710	12710	1880
93	20240102	174800	1697802530	12710	12710	12710	12710	0
94	20240102	174700	1697802530	12710	12710	12710	12710	0
95	20240102	174600	1697802530	12710	12710	12710	12710	0
96	20240102	174500	1697802530	12710	12710	12710	12710	0
97	20240102	174400	1697802530	12710	12710	12710	12710	0
98	20240102	174300	1697802530	12710	12710	12710	12710	0
99	20240102	174200	1697802530	12710	12710	12710	12710	0
100	20240102	174100	1697802530	12710	12710	12710	12710	0
101	20240102	174000	1697802530	12710	12710	12710	12710	0
102	20240102	173900	1697802530	12710	12710	12710	12710	0
103	20240102	173800	1697802530	12710	12710	12710	12710	0
104	20240102	173700	1697802530	12710	12710	12710	12710	0
105	20240102	173600	1697802530	12710	12710	12710	12710	0
106	20240102	173500	1697802530	12710	12710	12710	12710	0
107	20240102	173400	1697802530	12710	12710	12710	12710	0
108	20240102	173300	1697802530	12710	12710	12710	12710	0
109	20240102	173200	1697802530	12710	12710	12710	12710	0
110	20240102	173100	1697802530	12710	12710	12710	12710	0
111	20240102	173000	1697802530	12710	12710	12710	12710	0
112	20240102	172900	1697802530	12710	12710	12710	12710	0
113	20240102	172800	1697802530	12710	12710	12710	12710	0
114	20240102	172700	1697802530	12710	12710	12710	12710	0
115	20240102	172600	1697802530	12710	12710	12710	12710	0
116	20240102	172500	1697802530	12710	12710	12710	12710	0
117	20240102	172400	1697802530	12710	12710	12710	12710	0
118	20240102	172300	1697802530	12710	12710	12710	12710	0
119	20240102	172200	1697802530	12710	12710	12710	12710	0
120	20240102	172100	1697802530	12710	12710	12710	12710	0
121	20240102	172000	1697802530	12710	12710	12710	12710	0
122	20240102	171900	1697802530	12710	12710	12710	12710	1880
123	20240102	171800	1697802530	12710	12710	12710	12710	0
124	20240102	171700	1697802530	12710	12710	12710	12710	0
125	20240102	171600	1697802530	12710	12710	12710	12710	0
126	20240102	171500	1697802530	12710	12710	12710	12710	0
127	20240102	171400	1697802530	12710	12710	12710	12710	0
128	20240102	171300	1697802530	12710	12710	12710	12710	0
129	20240102	171200	1697802530	12710	12710	12710	12710	0
130	20240102	171100	1697802530	12710	12710	12710	12710	0
131	20240102	171000	1697802530	12710	12710	12710	12710	0
132	20240102	170900	1697802530	12710	12710	12710	12710	0
133	20240102	170800	1697802530	12710	12710	12710	12710	0
134	20240102	170700	1697802530	12710	12710	12710	12710	0
135	20240102	170600	1697802530	12710	12710	12710	12710	0
136	20240102	170500	1697802530	12710	12710	12710	12710	0
137	20240102	170400	1697802530	12710	12710	12710	12710	0
138	20240102	170300	1697802530	12710	12710	12710	12710	0
139	20240102	170200	1697802530	12710	12710	12710	12710	0
140	20240102	170100	1697802530	12710	12710	12710	12710	0
141	20240102	170000	1697802530	12710	12710	12710	12710	0
142	20240102	165900	1697802530	12710	12710	12710	12710	0
143	20240102	165800	1697802530	12710	12710	12710	12710	0
144	20240102	165700	1697802530	12710	12710	12710	12710	0
145	20240102	165600	1697802530	12710	12710	12710	12710	0
146	20240102	165500	1697802530	12710	12710	12710	12710	0
147	20240102	165400	1697802530	12710	12710	12710	12710	0
148	20240102	165300	1697802530	12710	12710	12710	12710	0
149	20240102	165200	1697802530	12710	12710	12710	12710	0
150	20240102	165100	1697802530	12710	12710	12710	12710	0
151	20240102	165000	1697802530	12710	12710	12710	12710	0
152	20240102	164900	1697802530	12710	12710	12710	12710	1880
153	20240102	164800	1697802530	12710	12710	12710	12710	0
154	20240102	164700	1697802530	12710	12710	12710	12710	0
155	20240102	164600	1697802530	12710	12710	12710	12710	0
156	20240102	164500	1697802530	12710	12710	12710	12710	0
157	20240102	164400	1697802530	12710	12710	12710	12710	0
158	20240102	164300	1697802530	12710	12710	12710	12710	0
159	20240102	164200	1697802530	12710	12710	12710	12710	0
160	20240102	164100	1697802530	12710	12710	12710	12710	0
161	20240102	164000	1697802530	12710	12710	12710	12710	0
162	20240102	163900	1697802530	12710	12710	12710	12710	0
163	20240102	163800	1697802530	12710	12710	12710	12710	0
164	20240102	163700	1697802530	12710	12710	12710	12710	0
165	20240102	163600	1697802530	12710	12710	12710	12710	0
166	20240102	163500	1697802530	12710	12710	12710	12710	0
167	20240102	163400	1697802530	12710	12710	12710	12710	0
168	20240102	163300	1697802530	12710	12710	12710	12710	0
169	20240102	163200	1697802530	12710	12710	12710	12710	0
170	20240102	163100	1697802530	12710	12710	12710	12710	0
171	20240102	163000	1697802530	12710	12710	12710	12710	0
172	20240102	162900	1697802530	12710	12710	12710	12710	0
173	20240102	162800	1697802530	12710	12710	12710	12710	0
174	20240102	162700	1697802530	12710	12710	12710	12710	0
175	20240102	162600	1697802530	12710	12710	12710	12710	0
176	20240102	162500	1697802530	12710	12710	12710	12710	0
177	20240102	162400	1697802530	12710	12710	12710	12710	0
178	20240102	162300	1697802530	12710	12710	12710	12710	0
179	20240102	162200	1697802530	12710	12710	12710	12710	0
180	20240102	162100	1697802530	12710	12710	12710	12710	0
181	20240102	162000	1697802530	12710	12710	12710	12710	0
182	20240102	161900	1697802530	12710	12710	12710	12710	1880
183	20240102	161800	1697802530	12710	12710	12710	12710	0
184	20240102	161700	1697802530	12710	12710	12710	12710	0
185	20240102	161600	1697802530	12710	12710	12710	12710	0
186	20240102	161500	1697802530	12710	12710	12710	12710	0
187	20240102	161400	1697802530	12710	12710	12710	12710	0
188	20240102	161300	1697802530	12710	12710	12710	12710	0
189	20240102	161200	1697802530	12710	12710	12710	12710	0
190	20240102	161100	1697802530	12710	12710	12710	12710	0
191	20240102	161000	1697802530	12710	12710	12710	12710	0
192	20240102	160900	1697802530	12710	12710	12710	12710	0
193	20240102	160800	1697802530	12710	12710	12710	12710	0
194	20240102	160700	1697802530	12710	12710	12710	12710	0
195	20240102	160600	1697802530	12710	12710	12710	12710	0
196	20240102	160500	1697802530	12710	12710	12710	12710	0
197	20240102	160400	1697802530	12710	12710	12710	12710	0
198	20240102	160300	1697802530	12710	12710	12710	12710	0
199	20240102	160200	1697802530	12710	12710	12710	12710	0
200	20240102	160100	1697802530	12710	12710	12710	12710	0
201	20240102	160000	1697802530	12710	12710	12710	12710	0
202	20240102	155900	1697802530	12710	12710	12710	12710	0
203	20240102	155800	1697802530	12710	12710	12710	12710	0
204	20240102	155700	1697802530	12710	12710	12710	12710	0
205	20240102	155600	1697802530	12710	12710	12710	12710	0
206	20240102	155500	1697802530	12710	12710	12710	12710	0
207	20240102	155400	1697802530	12710	12710	12710	12710	0
208	20240102	155300	1697802530	12710	12710	12710	12710	0
209	20240102	155200	1697802530	12710	12710	12710	12710	0
210	20240102	155100	1697802530	12710	12710	12710	12710	0
211	20240102	155000	1697802530	12710	12710	12710	12710	0
212	20240102	154900	1697802530	12710	12710	12710	12710	1880
213	20240102	154800	1697802530	12710	12710	12710	12710	0
214	20240102	154700	1697802530	12710	12710	12710	12710	0
215	20240102	154600	1697802530	12710	12710	12710	12710	0
216	20240102	154500	1697802530	12710	12710	12710	12710	0
217	20240102	154400	1697802530	12710	12710	12710	12710	0
218	20240102	154300	1697802530	12710	12710	12710	12710	0
219	20240102	154200	1697802530	12710	12710	12710	12710	0
220	20240102	154100	1697802530	12710	12710	12710	12710	0
221	20240102	154000	1697802530	12710	12710	12710	12710	0
222	20240102	153900	1697802530	12710	12710	12710	12710	0
223	20240102	153800	1697802530	12710	12710	12710	12710	0
224	20240102	153700	1697802530	12710	12710	12710	12710	0
225	20240102	153600	1697802530	12710	12710	12710	12710	0
226	20240102	153500	1697802530	12710	12710	12710	12710	0
227	20240102	153400	1697802530	12710	12710	12710	12710	0
228	20240102	153300	1697802530	12710	12710	12710	12710	0
229	20240102	153200	1697802530	12710	12710	12710	12710	0
230	20240102	153100	1697802530	12710	12710	12710	12710	0
231	20240102	153000	1697802530	12710	12710	12710	12710	1880
232	20240102	152900	1673907730	12690	12690	12690	12690	0
233	20240102	152800	1673907730	12690	12690	12690	12690	0
234	20240102	152700	1673907730	12690	12690	12690	12690	0
235	20240102	152600	1673907730	12690	12690	12690	12690	0
236	20240102	152500	1673907730	12690	12690	12690	12690	0
237	20240102	152400	1673907730	12690	12690	12690	12690	0
238	20240102	152300	1673907730	12690	12690	12690	12690	0
239	20240102	152200	1673907730	12690	12690	12690	12690	0
240	20240102	152100	1673907730	12690	12690	12690	12690	0
241	20240102	152000	1673907730	12690	12690	12690	12690	0
242	20240102	151900	1673907730	12690	12710	12710	12690	1478
243	20240102	151800	1655145520	12710	12720	12720	12710	297
244	20240102	151700	1651369150	12720	12710	12720	12710	271
245	20240102	151600	1647922170	12710	12710	12720	12710	868
246	20240102	151500	1636889610	12700	12710	12710	12700	1160
247	20240102	151400	1622152240	12710	12710	12710	12710	349
248	20240102	151300	1617716450	12700	12700	12710	12700	386
249	20240102	151200	1612814200	12700	12700	12700	12690	657
250	20240102	151100	1604470400	12700	12700	12700	12700	151
251	20240102	151000	1602552700	12690	12690	12690	12690	1198
252	20240102	150900	1587350080	12700	12700	12700	12690	33
253	20240102	150800	1586931270	12690	12690	12690	12680	293
254	20240102	150700	1583213940	12700	12710	12730	12700	132
255	20240102	150600	1581535370	12720	12720	12730	12720	418
256	20240102	150500	1576217240	12720	12730	12730	12720	199
257	20240102	150400	1573685950	12730	12720	12740	12700	489
258	20240102	150300	1567464520	12710	12690	12710	12690	6798
259	20240102	150200	1481122400	12700	12700	12700	12700	455
260	20240102	150100	1475343900	12700	12690	12700	12690	712
261	20240102	150000	1466302040	12700	12680	12700	12680	1104
262	20240102	145900	1452294050	12680	12690	12690	12680	109
263	20240102	145800	1450911840	12690	12660	12690	12660	1306
264	20240102	145700	1434346470	12660	12660	12660	12660	17
265	20240102	145600	1434131250	12660	12650	12660	12650	158
266	20240102	145500	1432132520	12650	12640	12650	12640	234
267	20240102	145400	1429174420	12650	12670	12680	12640	237
268	20240102	145300	1426171660	12680	12680	12680	12680	13
269	20240102	145200	1426006820	12670	12630	12670	12630	172
270	20240102	145100	1423829460	12640	12640	12640	12640	0
271	20240102	145000	1423829460	12640	12640	12640	12640	35
272	20240102	144900	1423387060	12640	12640	12640	12640	0
273	20240102	144800	1423387060	12640	12640	12640	12640	6
274	20240102	144700	1423311220	12640	12640	12640	12640	206
275	20240102	144600	1420707380	12640	12640	12640	12640	91
276	20240102	144500	1419557140	12640	12640	12640	12640	50
277	20240102	144400	1418925140	12650	12650	12650	12650	96
278	20240102	144300	1417710740	12650	12640	12650	12640	52
279	20240102	144200	1417053140	12640	12640	12640	12640	148
280	20240102	144100	1415182420	12640	12640	12650	12630	62
281	20240102	144000	1414398370	12650	12670	12670	12650	398
282	20240102	143900	1409363650	12670	12670	12670	12670	279
283	20240102	143800	1405828720	12670	12650	12670	12650	163
284	20240102	143700	1403766570	12650	12650	12650	12650	0
285	20240102	143600	1403766570	12650	12640	12650	12640	89
286	20240102	143500	1402641110	12640	12640	12640	12640	0
287	20240102	143400	1402641110	12640	12640	12640	12640	280
288	20240102	143300	1399101910	12630	12630	12630	12630	22
289	20240102	143200	1398824050	12630	12630	12630	12630	14
290	20240102	143100	1398647230	12630	12630	12630	12630	123
291	20240102	143000	1397093740	12630	12630	12630	12630	83
292	20240102	142900	1396045450	12590	12610	12630	12590	210
293	20240102	142800	1393395250	12600	12600	12600	12600	382
294	20240102	142700	1388582050	12600	12600	12600	12600	21
295	20240102	142600	1388317450	12590	12590	12590	12590	1
296	20240102	142500	1388304860	12590	12600	12600	12590	110
297	20240102	142400	1386918960	12600	12560	12600	12560	384
298	20240102	142300	1382090860	12560	12560	12560	12560	10
299	20240102	142200	1381965260	12560	12560	12560	12560	110
300	20240102	142100	1380583660	12560	12560	12560	12560	0
301	20240102	142000	1380583660	12560	12560	12560	12560	18
302	20240102	141900	1380357580	12560	12560	12560	12560	0
303	20240102	141800	1380357580	12560	12560	12560	12560	0
304	20240102	141700	1380357580	12560	12560	12560	12560	92
305	20240102	141600	1379202060	12560	12560	12560	12560	22
306	20240102	141500	1378925740	12560	12560	12560	12560	165
307	20240102	141400	1376853340	12560	12560	12560	12560	10
308	20240102	141300	1376727740	12560	12560	12560	12560	51
309	20240102	141200	1376087180	12560	12560	12560	12560	50
310	20240102	141100	1375459180	12560	12560	12560	12560	0
311	20240102	141000	1375459180	12560	12560	12560	12560	100
312	20240102	140900	1374203180	12560	12560	12560	12560	50
313	20240102	140800	1373575180	12560	12560	12560	12560	9
314	20240102	140700	1373462140	12560	12560	12560	12560	0
315	20240102	140600	1373462140	12560	12560	12560	12560	8
316	20240102	140500	1373361660	12570	12570	12570	12570	72
317	20240102	140400	1372456620	12570	12570	12570	12570	31
318	20240102	140300	1372066950	12570	12570	12570	12570	7
319	20240102	140200	1371978960	12550	12550	12550	12550	847
320	20240102	140100	1361349110	12550	12550	12550	12550	90
321	20240102	140000	1360219610	12550	12550	12550	12550	500
322	20240102	135900	1353944610	12510	12510	12510	12510	0
323	20240102	135800	1353944610	12510	12510	12510	12510	100
324	20240102	135700	1352693610	12550	12550	12550	12550	5
325	20240102	135600	1352630860	12550	12510	12550	12510	200
326	20240102	135500	1350120910	12510	12510	12510	12510	0
327	20240102	135400	1350120910	12510	12510	12510	12510	1
328	20240102	135300	1350108400	12500	12520	12520	12500	10
329	20240102	135200	1349983320	12510	12520	12520	12510	400
330	20240102	135100	1344979080	12520	12520	12520	12520	0
331	20240102	135000	1344979080	12520	12530	12530	12520	61
332	20240102	134900	1344215040	12550	12550	12550	12550	1
333	20240102	134800	1344202490	12550	12550	12550	12550	1
334	20240102	134700	1344189940	12550	12530	12550	12530	198
335	20240102	134600	1341705790	12520	12520	12520	12520	56
336	20240102	134500	1341004670	12520	12520	12520	12520	52
337	20240102	134400	1340353630	12540	12540	12540	12540	5
338	20240102	134300	1340290930	12540	12510	12540	12510	352
339	20240102	134200	1335879850	12510	12510	12510	12510	33
340	20240102	134100	1335467020	12550	12530	12550	12510	4023
341	20240102	134000	1285125680	12550	12540	12550	12530	310
342	20240102	133900	1281241130	12550	12550	12550	12550	60
343	20240102	133800	1280488130	12540	12540	12540	12540	219
344	20240102	133700	1277741870	12540	12540	12540	12540	224
345	20240102	133600	1274932910	12540	12540	12540	12540	102
346	20240102	133500	1273653830	12540	12540	12540	12540	0
347	20240102	133400	1273653830	12540	12540	12540	12540	50
348	20240102	133300	1273026830	12540	12600	12600	12530	165
349	20240102	133200	1270957470	12610	12610	12610	12610	0
350	20240102	133100	1270957470	12610	12640	12640	12610	7
351	20240102	133000	1270869110	12650	12630	12650	12570	146
352	20240102	132900	1269030900	12640	12600	12640	12600	104
353	20240102	132800	1267716540	12600	12600	12600	12600	101
354	20240102	132700	1266443940	12600	12600	12600	12600	20
355	20240102	132600	1266191940	12650	12650	12650	12650	0
356	20240102	132500	1266191940	12650	12600	12650	12550	2019
357	20240102	132400	1240814440	12650	12600	12650	12600	13
358	20240102	132300	1240650440	12600	12650	12650	12600	3
359	20240102	132200	1240612540	12600	12600	12600	12600	0
360	20240102	132100	1240612540	12600	12650	12650	12600	167
361	20240102	132000	1238504990	12650	12650	12650	12650	99
362	20240102	131900	1237252640	12650	12650	12650	12650	1
363	20240102	131800	1237239990	12650	12650	12650	12650	100
364	20240102	131700	1235974990	12650	12650	12650	12650	5
365	20240102	131600	1235911740	12600	12600	12600	12600	0
366	20240102	131500	1235911740	12600	12600	12600	12600	0
367	20240102	131400	1235911740	12600	12600	12600	12600	21
368	20240102	131300	1235647140	12650	12650	12650	12650	25
369	20240102	131200	1235330890	12650	12610	12650	12610	50
370	20240102	131100	1234698950	12600	12600	12600	12600	0
371	20240102	131000	1234698950	12600	12600	12600	12600	53
372	20240102	130900	1234031150	12550	12550	12550	12550	100
373	20240102	130800	1232776150	12550	12550	12550	12550	0
374	20240102	130700	1232776150	12550	12550	12550	12550	150
375	20240102	130600	1230893650	12540	12540	12550	12540	60
376	20240102	130500	1230141230	12540	12620	12620	12540	3353
377	20240102	130400	1187961130	12610	12620	12620	12610	36
378	20240102	130300	1187507010	12620	12620	12620	12620	93
379	20240102	130200	1186333350	12610	12610	12610	12610	101
380	20240102	130100	1185059740	12610	12620	12620	12610	192
381	20240102	130000	1182638570	12620	12620	12620	12620	4
382	20240102	125900	1182588090	12620	12620	12620	12620	10
383	20240102	125800	1182461890	12620	12620	12620	12620	57
384	20240102	125700	1181742550	12620	12610	12620	12610	4
385	20240102	125600	1181692100	12620	12620	12620	12620	200
386	20240102	125500	1179168100	12620	12610	12620	12610	196
387	20240102	125400	1176696040	12620	12620	12620	12620	0
388	20240102	125300	1176696040	12620	12620	12630	12620	142
389	20240102	125200	1174903900	12710	12710	12710	12710	55
390	20240102	125100	1174204850	12600	12710	12710	12600	773
391	20240102	125000	1164443450	12710	12710	12710	12710	4
392	20240102	124900	1164392610	12710	12640	12710	12640	510
393	20240102	124800	1157945670	12640	12640	12640	12640	3
394	20240102	124700	1157907750	12710	12640	12710	12640	4
395	20240102	124600	1157857120	12640	12710	12710	12630	579
396	20240102	124500	1150527390	12710	12720	12720	12710	107
397	20240102	124400	1149167370	12720	12710	12720	12710	1052
398	20240102	124300	1135796390	12710	12710	12710	12690	263
399	20240102	124200	1132453880	12710	12720	12720	12710	1073
400	20240102	124100	1118806000	12720	12710	12720	12710	473
401	20240102	124000	1112791370	12700	12680	12700	12670	928
402	20240102	123900	1101022290	12680	12670	12680	12670	792
403	20240102	123800	1090982850	12670	12670	12670	12650	33
404	20240102	123700	1090564840	12670	12680	12680	12670	27
405	20240102	123600	1090222590	12680	12680	12680	12680	52
406	20240102	123500	1089563230	12610	12700	12700	12600	1126
407	20240102	123400	1075359090	12700	12710	12720	12700	400
408	20240102	123300	1070273650	12710	12630	12710	12600	6909
409	20240102	123200	982752570	12580	12630	12630	12580	53
410	20240102	123100	982085680	12630	12600	12630	12600	30
411	20240102	123000	981707230	12570	12630	12630	12570	378
412	20240102	122900	976937260	12630	12570	12630	12570	2108
413	20240102	122800	950355520	12570	12570	12570	12570	4
414	20240102	122700	950305240	12570	12570	12570	12570	50
415	20240102	122600	949676740	12580	12580	12580	12580	0
416	20240102	122500	949676740	12580	12580	12580	12580	19
417	20240102	122400	949437720	12590	12590	12590	12590	209
418	20240102	122300	946806410	12590	12590	12600	12590	197
419	20240102	122200	944326170	12610	12610	12610	12610	100
420	20240102	122100	943065170	12610	12600	12610	12600	938
421	20240102	122000	931243670	12580	12590	12590	12580	192
422	20240102	121900	928826710	12600	12590	12600	12590	150
423	20240102	121800	926937250	12610	12610	12610	12610	0
424	20240102	121700	926937250	12610	12600	12610	12600	400
425	20240102	121600	921896320	12560	12580	12580	12560	102
426	20240102	121500	920613180	12580	12580	12580	12580	0
427	20240102	121400	920613180	12580	12580	12580	12580	2
428	20240102	121300	920588020	12600	12620	12620	12600	6
429	20240102	121200	920512360	12620	12620	12620	12620	13
430	20240102	121100	920348300	12630	12580	12630	12580	3172
431	20240102	121000	880342390	12530	12530	12530	12530	193
432	20240102	120900	877924100	12530	12530	12530	12530	50
433	20240102	120800	877297600	12560	12560	12560	12560	0
434	20240102	120700	877297600	12560	12530	12570	12530	165
435	20240102	120600	875224080	12530	12540	12560	12530	96
436	20240102	120500	874020160	12530	12530	12570	12530	113
437	20240102	120400	872604230	12530	12570	12570	12530	515
438	20240102	120300	866149370	12570	12570	12570	12570	61
439	20240102	120200	865382600	12570	12570	12570	12570	11
440	20240102	120100	865244330	12570	12550	12570	12550	25
441	20240102	120000	864930540	12550	12550	12550	12550	60
442	20240102	115900	864177540	12550	12570	12570	12550	430
443	20240102	115800	858781020	12570	12580	12580	12570	520
444	20240102	115700	852244430	12580	12580	12580	12580	1002
445	20240102	115600	839639270	12580	12590	12590	12580	712
446	20240102	115500	830681130	12630	12590	12630	12590	563
447	20240102	115400	823592920	12630	12630	12630	12630	264
448	20240102	115300	820258600	12630	12620	12630	12590	157
449	20240102	115200	818278740	12630	12580	12630	12580	243
450	20240102	115100	815221700	12630	12630	12630	12630	151
451	20240102	115000	813314570	12620	12610	12620	12610	259
452	20240102	114900	810046350	12580	12580	12610	12580	164
453	20240102	114800	807981790	12580	12590	12590	12580	215
454	20240102	114700	805276590	12620	12620	12620	12620	147
455	20240102	114600	803421450	12620	12550	12620	12550	2
456	20240102	114500	803396280	12550	12610	12630	12540	582
457	20240102	114400	796064490	12600	12590	12600	12580	890
458	20240102	114300	784853100	12580	12490	12580	12490	960
459	20240102	114200	772806730	12480	12480	12480	12480	30
460	20240102	114100	772432330	12480	12480	12480	12480	24
461	20240102	114000	772132810	12480	12480	12480	12480	52
462	20240102	113900	771483850	12480	12480	12480	12480	228
463	20240102	113800	768638410	12480	12510	12540	12480	1037
464	20240102	113700	755686050	12500	12500	12500	12500	40
465	20240102	113600	755186050	12540	12520	12540	12520	200
466	20240102	113500	752679080	12540	12550	12550	12500	2874
467	20240102	113400	716675720	12550	12560	12560	12550	407
468	20240102	113300	711564250	12550	12550	12550	12550	1
469	20240102	113200	711551700	12560	12560	12560	12560	99
470	20240102	113100	710308260	12560	12560	12560	12560	1063
471	20240102	113000	696956980	12560	12590	12600	12560	1270
472	20240102	112900	680990280	12590	12590	12590	12590	237
473	20240102	112800	678006450	12590	12590	12590	12590	170
474	20240102	112700	675866150	12590	12600	12600	12580	876
475	20240102	112600	664832790	12600	12600	12600	12600	260
476	20240102	112500	661556790	12600	12590	12600	12580	541
477	20240102	112400	654740550	12580	12540	12580	12540	925
478	20240102	112300	643118820	12540	12540	12540	12540	201
479	20240102	112200	640598280	12550	12530	12550	12530	589
480	20240102	112100	633211820	12540	12550	12570	12540	677
481	20240102	112000	624714970	12550	12520	12550	12520	940
482	20240102	111900	612919060	12520	12520	12520	12520	22
483	20240102	111800	612643620	12520	12480	12540	12480	5359
484	20240102	111700	545654800	12470	12470	12470	12470	84
485	20240102	111600	544607320	12480	12490	12490	12480	90
486	20240102	111500	543483900	12480	12490	12490	12480	7
487	20240102	111400	543396490	12480	12480	12480	12480	68
488	20240102	111300	542547850	12490	12490	12490	12490	0
489	20240102	111200	542547850	12490	12470	12490	12470	152
490	20240102	111100	540650610	12470	12450	12470	12450	2
491	20240102	111000	540625690	12450	12450	12450	12450	135
492	20240102	110900	538944940	12470	12480	12480	12470	278
493	20240102	110800	535476780	12490	12490	12500	12490	429
494	20240102	110700	530117490	12490	12490	12500	12470	648
495	20240102	110600	522023430	12490	12400	12490	12400	5163
496	20240102	110500	457779200	12390	12390	12390	12390	1193
497	20240102	110400	442997930	12390	12390	12400	12390	385
498	20240102	110300	438227770	12390	12390	12390	12390	701
499	20240102	110200	429542380	12390	12340	12390	12340	191
500	20240102	110100	427184190	12380	12390	12390	12380	20
501	20240102	110000	426936490	12400	12380	12400	12370	260
502	20240102	105900	423714100	12390	12320	12390	12320	321
503	20240102	105800	419748530	12330	12320	12330	12320	16
504	20240102	105700	419551260	12330	12330	12330	12330	17
505	20240102	105600	419341650	12330	12330	12330	12330	29
506	20240102	105500	418984080	12330	12330	12330	12320	214
507	20240102	105400	416346600	12350	12340	12350	12330	239
508	20240102	105300	413396760	12340	12340	12340	12340	30
509	20240102	105200	413026560	12360	12370	12380	12360	1095
510	20240102	105100	399482430	12380	12370	12380	12370	55
511	20240102	105000	398801580	12370	12360	12370	12360	401
512	20240102	104900	393844200	12360	12360	12360	12360	50
513	20240102	104800	393226200	12360	12360	12360	12360	2
514	20240102	104700	393201480	12360	12350	12360	12350	419
515	20240102	104600	388026660	12340	12350	12350	12340	20
516	20240102	104500	387779710	12350	12320	12350	12320	171
517	20240102	104400	385670310	12320	12320	12320	12320	12
518	20240102	104300	385522470	12290	12290	12290	12290	15
519	20240102	104200	385338120	12290	12290	12290	12290	0
520	20240102	104100	385338120	12290	12290	12290	12290	300
521	20240102	104000	381651120	12290	12290	12290	12290	74
522	20240102	103900	380741660	12290	12290	12290	12290	52
523	20240102	103800	380102580	12360	12290	12360	12290	320
524	20240102	103700	376150900	12280	12300	12300	12280	145
525	20240102	103600	374370040	12300	12300	12300	12300	164
526	20240102	103500	372352840	12300	12300	12300	12300	414
527	20240102	103400	367260640	12300	12320	12320	12300	446
528	20240102	103300	361772570	12330	12340	12360	12330	348
529	20240102	103200	357481450	12330	12330	12330	12330	0
530	20240102	103100	357481450	12330	12350	12350	12330	197
531	20240102	103000	355052160	12370	12400	12400	12370	38
532	20240102	102900	354581460	12380	12430	12430	12380	2257
533	20240102	102800	326599150	12420	12430	12430	12410	97
534	20240102	102700	325394790	12430	12400	12430	12400	579
535	20240102	102600	318209130	12400	12410	12430	12400	489
536	20240102	102500	312139520	12400	12430	12430	12400	943
537	20240102	102400	300420110	12430	12440	12440	12430	898
538	20240102	102300	289253960	12440	12410	12440	12400	1361
539	20240102	102200	272359760	12400	12380	12400	12310	1369
540	20240102	102100	255402430	12370	12300	12370	12300	5947
541	20240102	102000	182158380	12290	12270	12290	12270	286
542	20240102	101900	178647590	12270	12270	12270	12270	545
543	20240102	101800	171960440	12270	12280	12280	12270	293
544	20240102	101700	168364950	12280	12300	12300	12280	79
545	20240102	101600	167394490	12300	12300	12300	12280	167
546	20240102	101500	165340430	12300	12300	12300	12270	41
547	20240102	101400	164836160	12270	12300	12300	12270	300
548	20240102	101300	161152630	12310	12310	12310	12310	391
549	20240102	101200	156339420	12310	12290	12310	12290	991
550	20240102	101100	144144710	12260	12250	12260	12200	383
551	20240102	101000	139460820	12250	12250	12250	12250	24
552	20240102	100900	139166820	12250	12190	12250	12190	40
553	20240102	100800	138678260	12170	12250	12340	12170	5380
554	20240102	100700	72584530	12260	12260	12260	12260	5
555	20240102	100600	72523230	12100	12270	12270	12100	244
556	20240102	100500	69530400	12270	12250	12280	12060	1081
557	20240102	100400	56295770	12250	12250	12250	12250	249
558	20240102	100300	53245520	12150	12120	12150	12110	490
559	20240102	100200	47308120	12060	12190	12190	12060	2540
560	20240102	100100	16556160	12210	12290	12290	12210	683
561	20240102	100000	8214820	12290	12220	12290	12220	671