KissMeData/082270/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195500	913301520	13640	13640	13640	13640	1954
3	20240116	195400	913301520	13640	13640	13640	13640	0
4	20240116	195300	913301520	13640	13640	13640	13640	0
5	20240116	195200	913301520	13640	13640	13640	13640	0
6	20240116	195100	913301520	13640	13640	13640	13640	0
7	20240116	195000	913301520	13640	13640	13640	13640	0
8	20240116	194900	913301520	13640	13640	13640	13640	0
9	20240116	194800	913301520	13640	13640	13640	13640	0
10	20240116	194700	913301520	13640	13640	13640	13640	0
11	20240116	194600	913301520	13640	13640	13640	13640	0
12	20240116	194500	913301520	13640	13640	13640	13640	0
13	20240116	194400	913301520	13640	13640	13640	13640	0
14	20240116	194300	913301520	13640	13640	13640	13640	0
15	20240116	194200	913301520	13640	13640	13640	13640	0
16	20240116	194100	913301520	13640	13640	13640	13640	0
17	20240116	194000	913301520	13640	13640	13640	13640	0
18	20240116	193900	913301520	13640	13640	13640	13640	0
19	20240116	193800	913301520	13640	13640	13640	13640	0
20	20240116	193700	913301520	13640	13640	13640	13640	0
21	20240116	193600	913301520	13640	13640	13640	13640	0
22	20240116	193500	913301520	13640	13640	13640	13640	0
23	20240116	193400	913301520	13640	13640	13640	13640	0
24	20240116	193300	913301520	13640	13640	13640	13640	0
25	20240116	193200	913301520	13640	13640	13640	13640	0
26	20240116	193100	913301520	13640	13640	13640	13640	0
27	20240116	193000	913301520	13640	13640	13640	13640	0
28	20240116	192900	913301520	13640	13640	13640	13640	0
29	20240116	192800	913301520	13640	13640	13640	13640	0
30	20240116	192700	913301520	13640	13640	13640	13640	0
31	20240116	192600	913301520	13640	13640	13640	13640	0
32	20240116	192500	913301520	13640	13640	13640	13640	1954
33	20240116	192400	913301520	13640	13640	13640	13640	0
34	20240116	192300	913301520	13640	13640	13640	13640	0
35	20240116	192200	913301520	13640	13640	13640	13640	0
36	20240116	192100	913301520	13640	13640	13640	13640	0
37	20240116	192000	913301520	13640	13640	13640	13640	0
38	20240116	191900	913301520	13640	13640	13640	13640	0
39	20240116	191800	913301520	13640	13640	13640	13640	0
40	20240116	191700	913301520	13640	13640	13640	13640	0
41	20240116	191600	913301520	13640	13640	13640	13640	0
42	20240116	191500	913301520	13640	13640	13640	13640	0
43	20240116	191400	913301520	13640	13640	13640	13640	0
44	20240116	191300	913301520	13640	13640	13640	13640	0
45	20240116	191200	913301520	13640	13640	13640	13640	0
46	20240116	191100	913301520	13640	13640	13640	13640	0
47	20240116	191000	913301520	13640	13640	13640	13640	0
48	20240116	190900	913301520	13640	13640	13640	13640	0
49	20240116	190800	913301520	13640	13640	13640	13640	0
50	20240116	190700	913301520	13640	13640	13640	13640	0
51	20240116	190600	913301520	13640	13640	13640	13640	0
52	20240116	190500	913301520	13640	13640	13640	13640	0
53	20240116	190400	913301520	13640	13640	13640	13640	0
54	20240116	190300	913301520	13640	13640	13640	13640	0
55	20240116	190200	913301520	13640	13640	13640	13640	0
56	20240116	190100	913301520	13640	13640	13640	13640	0
57	20240116	190000	913301520	13640	13640	13640	13640	0
58	20240116	185900	913301520	13640	13640	13640	13640	0
59	20240116	185800	913301520	13640	13640	13640	13640	0
60	20240116	185700	913301520	13640	13640	13640	13640	0
61	20240116	185600	913301520	13640	13640	13640	13640	0
62	20240116	185500	913301520	13640	13640	13640	13640	1954
63	20240116	185400	913301520	13640	13640	13640	13640	0
64	20240116	185300	913301520	13640	13640	13640	13640	0
65	20240116	185200	913301520	13640	13640	13640	13640	0
66	20240116	185100	913301520	13640	13640	13640	13640	0
67	20240116	185000	913301520	13640	13640	13640	13640	0
68	20240116	184900	913301520	13640	13640	13640	13640	0
69	20240116	184800	913301520	13640	13640	13640	13640	0
70	20240116	184700	913301520	13640	13640	13640	13640	0
71	20240116	184600	913301520	13640	13640	13640	13640	0
72	20240116	184500	913301520	13640	13640	13640	13640	0
73	20240116	184400	913301520	13640	13640	13640	13640	0
74	20240116	184300	913301520	13640	13640	13640	13640	0
75	20240116	184200	913301520	13640	13640	13640	13640	0
76	20240116	184100	913301520	13640	13640	13640	13640	0
77	20240116	184000	913301520	13640	13640	13640	13640	0
78	20240116	183900	913301520	13640	13640	13640	13640	0
79	20240116	183800	913301520	13640	13640	13640	13640	0
80	20240116	183700	913301520	13640	13640	13640	13640	0
81	20240116	183600	913301520	13640	13640	13640	13640	0
82	20240116	183500	913301520	13640	13640	13640	13640	0
83	20240116	183400	913301520	13640	13640	13640	13640	0
84	20240116	183300	913301520	13640	13640	13640	13640	0
85	20240116	183200	913301520	13640	13640	13640	13640	0
86	20240116	183100	913301520	13640	13640	13640	13640	0
87	20240116	183000	913301520	13640	13640	13640	13640	0
88	20240116	182900	913301520	13640	13640	13640	13640	0
89	20240116	182800	913301520	13640	13640	13640	13640	0
90	20240116	182700	913301520	13640	13640	13640	13640	0
91	20240116	182600	913301520	13640	13640	13640	13640	0
92	20240116	182500	913301520	13640	13640	13640	13640	1954
93	20240116	182400	913301520	13640	13640	13640	13640	0
94	20240116	182300	913301520	13640	13640	13640	13640	0
95	20240116	182200	913301520	13640	13640	13640	13640	0
96	20240116	182100	913301520	13640	13640	13640	13640	0
97	20240116	182000	913301520	13640	13640	13640	13640	0
98	20240116	181900	913301520	13640	13640	13640	13640	0
99	20240116	181800	913301520	13640	13640	13640	13640	0
100	20240116	181700	913301520	13640	13640	13640	13640	0
101	20240116	181600	913301520	13640	13640	13640	13640	0
102	20240116	181500	913301520	13640	13640	13640	13640	0
103	20240116	181400	913301520	13640	13640	13640	13640	0
104	20240116	181300	913301520	13640	13640	13640	13640	0
105	20240116	181200	913301520	13640	13640	13640	13640	0
106	20240116	181100	913301520	13640	13640	13640	13640	0
107	20240116	181000	913301520	13640	13640	13640	13640	0
108	20240116	180900	913301520	13640	13640	13640	13640	0
109	20240116	180800	913301520	13640	13640	13640	13640	0
110	20240116	180700	913301520	13640	13640	13640	13640	0
111	20240116	180600	913301520	13640	13640	13640	13640	0
112	20240116	180500	913301520	13640	13640	13640	13640	0
113	20240116	180400	913301520	13640	13640	13640	13640	0
114	20240116	180300	913301520	13640	13640	13640	13640	0
115	20240116	180200	913301520	13640	13640	13640	13640	0
116	20240116	180100	913301520	13640	13640	13640	13640	0
117	20240116	180000	913301520	13640	13640	13640	13640	0
118	20240116	175900	913301520	13640	13640	13640	13640	0
119	20240116	175800	913301520	13640	13640	13640	13640	0
120	20240116	175700	913301520	13640	13640	13640	13640	0
121	20240116	175600	913301520	13640	13640	13640	13640	0
122	20240116	175500	913301520	13640	13640	13640	13640	1954
123	20240116	175400	913301520	13640	13640	13640	13640	0
124	20240116	175300	913301520	13640	13640	13640	13640	0
125	20240116	175200	913301520	13640	13640	13640	13640	0
126	20240116	175100	913301520	13640	13640	13640	13640	0
127	20240116	175000	913301520	13640	13640	13640	13640	0
128	20240116	174900	913301520	13640	13640	13640	13640	0
129	20240116	174800	913301520	13640	13640	13640	13640	0
130	20240116	174700	913301520	13640	13640	13640	13640	0
131	20240116	174600	913301520	13640	13640	13640	13640	0
132	20240116	174500	913301520	13640	13640	13640	13640	0
133	20240116	174400	913301520	13640	13640	13640	13640	0
134	20240116	174300	913301520	13640	13640	13640	13640	0
135	20240116	174200	913301520	13640	13640	13640	13640	0
136	20240116	174100	913301520	13640	13640	13640	13640	0
137	20240116	174000	913301520	13640	13640	13640	13640	0
138	20240116	173900	913301520	13640	13640	13640	13640	0
139	20240116	173800	913301520	13640	13640	13640	13640	0
140	20240116	173700	913301520	13640	13640	13640	13640	0
141	20240116	173600	913301520	13640	13640	13640	13640	0
142	20240116	173500	913301520	13640	13640	13640	13640	0
143	20240116	173400	913301520	13640	13640	13640	13640	0
144	20240116	173300	913301520	13640	13640	13640	13640	0
145	20240116	173200	913301520	13640	13640	13640	13640	0
146	20240116	173100	913301520	13640	13640	13640	13640	0
147	20240116	173000	913301520	13640	13640	13640	13640	0
148	20240116	172900	913301520	13640	13640	13640	13640	0
149	20240116	172800	913301520	13640	13640	13640	13640	0
150	20240116	172700	913301520	13640	13640	13640	13640	0
151	20240116	172600	913301520	13640	13640	13640	13640	0
152	20240116	172500	913301520	13640	13640	13640	13640	1954
153	20240116	172400	913301520	13640	13640	13640	13640	0
154	20240116	172300	913301520	13640	13640	13640	13640	0
155	20240116	172200	913301520	13640	13640	13640	13640	0
156	20240116	172100	913301520	13640	13640	13640	13640	0
157	20240116	172000	913301520	13640	13640	13640	13640	0
158	20240116	171900	913301520	13640	13640	13640	13640	0
159	20240116	171800	913301520	13640	13640	13640	13640	0
160	20240116	171700	913301520	13640	13640	13640	13640	0
161	20240116	171600	913301520	13640	13640	13640	13640	0
162	20240116	171500	913301520	13640	13640	13640	13640	0
163	20240116	171400	913301520	13640	13640	13640	13640	0
164	20240116	171300	913301520	13640	13640	13640	13640	0
165	20240116	171200	913301520	13640	13640	13640	13640	0
166	20240116	171100	913301520	13640	13640	13640	13640	0
167	20240116	171000	913301520	13640	13640	13640	13640	0
168	20240116	170900	913301520	13640	13640	13640	13640	0
169	20240116	170800	913301520	13640	13640	13640	13640	0
170	20240116	170700	913301520	13640	13640	13640	13640	0
171	20240116	170600	913301520	13640	13640	13640	13640	0
172	20240116	170500	913301520	13640	13640	13640	13640	0
173	20240116	170400	913301520	13640	13640	13640	13640	0
174	20240116	170300	913301520	13640	13640	13640	13640	0
175	20240116	170200	913301520	13640	13640	13640	13640	0
176	20240116	170100	913301520	13640	13640	13640	13640	0
177	20240116	170000	913301520	13640	13640	13640	13640	0
178	20240116	165900	913301520	13640	13640	13640	13640	0
179	20240116	165800	913301520	13640	13640	13640	13640	0
180	20240116	165700	913301520	13640	13640	13640	13640	0
181	20240116	165600	913301520	13640	13640	13640	13640	0
182	20240116	165500	913301520	13640	13640	13640	13640	1954
183	20240116	165400	913301520	13640	13640	13640	13640	0
184	20240116	165300	913301520	13640	13640	13640	13640	0
185	20240116	165200	913301520	13640	13640	13640	13640	0
186	20240116	165100	913301520	13640	13640	13640	13640	0
187	20240116	165000	913301520	13640	13640	13640	13640	0
188	20240116	164900	913301520	13640	13640	13640	13640	0
189	20240116	164800	913301520	13640	13640	13640	13640	0
190	20240116	164700	913301520	13640	13640	13640	13640	0
191	20240116	164600	913301520	13640	13640	13640	13640	0
192	20240116	164500	913301520	13640	13640	13640	13640	0
193	20240116	164400	913301520	13640	13640	13640	13640	0
194	20240116	164300	913301520	13640	13640	13640	13640	0
195	20240116	164200	913301520	13640	13640	13640	13640	0
196	20240116	164100	913301520	13640	13640	13640	13640	0
197	20240116	164000	913301520	13640	13640	13640	13640	0
198	20240116	163900	913301520	13640	13640	13640	13640	0
199	20240116	163800	913301520	13640	13640	13640	13640	0
200	20240116	163700	913301520	13640	13640	13640	13640	0
201	20240116	163600	913301520	13640	13640	13640	13640	0
202	20240116	163500	913301520	13640	13640	13640	13640	0
203	20240116	163400	913301520	13640	13640	13640	13640	0
204	20240116	163300	913301520	13640	13640	13640	13640	0
205	20240116	163200	913301520	13640	13640	13640	13640	0
206	20240116	163100	913301520	13640	13640	13640	13640	0
207	20240116	163000	913301520	13640	13640	13640	13640	0
208	20240116	162900	913301520	13640	13640	13640	13640	0
209	20240116	162800	913301520	13640	13640	13640	13640	0
210	20240116	162700	913301520	13640	13640	13640	13640	0
211	20240116	162600	913301520	13640	13640	13640	13640	0
212	20240116	162500	913301520	13640	13640	13640	13640	1954
213	20240116	162400	913301520	13640	13640	13640	13640	0
214	20240116	162300	913301520	13640	13640	13640	13640	0
215	20240116	162200	913301520	13640	13640	13640	13640	0
216	20240116	162100	913301520	13640	13640	13640	13640	0
217	20240116	162000	913301520	13640	13640	13640	13640	0
218	20240116	161900	913301520	13640	13640	13640	13640	0
219	20240116	161800	913301520	13640	13640	13640	13640	0
220	20240116	161700	913301520	13640	13640	13640	13640	0
221	20240116	161600	913301520	13640	13640	13640	13640	0
222	20240116	161500	913301520	13640	13640	13640	13640	0
223	20240116	161400	913301520	13640	13640	13640	13640	0
224	20240116	161300	913301520	13640	13640	13640	13640	0
225	20240116	161200	913301520	13640	13640	13640	13640	0
226	20240116	161100	913301520	13640	13640	13640	13640	0
227	20240116	161000	913301520	13640	13640	13640	13640	0
228	20240116	160900	913301520	13640	13640	13640	13640	0
229	20240116	160800	913301520	13640	13640	13640	13640	0
230	20240116	160700	913301520	13640	13640	13640	13640	0
231	20240116	160600	913301520	13640	13640	13640	13640	0
232	20240116	160500	913301520	13640	13640	13640	13640	0
233	20240116	160400	913301520	13640	13640	13640	13640	0
234	20240116	160300	913301520	13640	13640	13640	13640	0
235	20240116	160200	913301520	13640	13640	13640	13640	0
236	20240116	160100	913301520	13640	13640	13640	13640	0
237	20240116	160000	913301520	13640	13640	13640	13640	0
238	20240116	155900	913301520	13640	13640	13640	13640	0
239	20240116	155800	913301520	13640	13640	13640	13640	0
240	20240116	155700	913301520	13640	13640	13640	13640	0
241	20240116	155600	913301520	13640	13640	13640	13640	0
242	20240116	155500	913301520	13640	13640	13640	13640	1954
243	20240116	155400	913301520	13640	13640	13640	13640	0
244	20240116	155300	913301520	13640	13640	13640	13640	0
245	20240116	155200	913301520	13640	13640	13640	13640	0
246	20240116	155100	913301520	13640	13640	13640	13640	0
247	20240116	155000	913301520	13640	13640	13640	13640	0
248	20240116	154900	913301520	13640	13640	13640	13640	0
249	20240116	154800	913301520	13640	13640	13640	13640	0
250	20240116	154700	913301520	13640	13640	13640	13640	0
251	20240116	154600	913301520	13640	13640	13640	13640	0
252	20240116	154500	913301520	13640	13640	13640	13640	0
253	20240116	154400	913301520	13640	13640	13640	13640	0
254	20240116	154300	913301520	13640	13640	13640	13640	0
255	20240116	154200	913301520	13640	13640	13640	13640	0
256	20240116	154100	913301520	13640	13640	13640	13640	0
257	20240116	154000	913301520	13640	13640	13640	13640	0
258	20240116	153900	913301520	13640	13640	13640	13640	0
259	20240116	153800	913301520	13640	13640	13640	13640	0
260	20240116	153700	913301520	13640	13640	13640	13640	0
261	20240116	153600	913301520	13640	13640	13640	13640	0
262	20240116	153500	913301520	13640	13640	13640	13640	0
263	20240116	153400	913301520	13640	13640	13640	13640	0
264	20240116	153300	913301520	13640	13640	13640	13640	0
265	20240116	153200	913301520	13640	13640	13640	13640	0
266	20240116	153100	913301520	13640	13640	13640	13640	0
267	20240116	153000	913301520	13640	13640	13640	13640	1954
268	20240116	152900	886648960	13720	13720	13720	13720	0
269	20240116	152800	886648960	13720	13720	13720	13720	0
270	20240116	152700	886648960	13720	13720	13720	13720	0
271	20240116	152600	886648960	13720	13720	13720	13720	0
272	20240116	152500	886648960	13720	13720	13720	13720	0
273	20240116	152400	886648960	13720	13720	13720	13720	0
274	20240116	152300	886648960	13720	13720	13720	13720	0
275	20240116	152200	886648960	13720	13720	13720	13720	0
276	20240116	152100	886648960	13720	13720	13720	13720	0
277	20240116	152000	886648960	13720	13720	13720	13720	0
278	20240116	151900	886648960	13720	13640	13730	13640	2323
279	20240116	151800	854810060	13660	13660	13700	13640	45
280	20240116	151700	854195380	13640	13660	13700	13640	22
281	20240116	151600	853895000	13700	13690	13700	13680	292
282	20240116	151500	849897530	13680	13680	13680	13680	1
283	20240116	151400	849883850	13710	13710	13710	13710	0
284	20240116	151300	849883850	13710	13740	13740	13710	501
285	20240116	151200	843008870	13750	13660	13750	13660	107
286	20240116	151100	841538190	13670	13660	13740	13660	342
287	20240116	151000	836843170	13660	13660	13660	13660	9
288	20240116	150900	836720230	13700	13660	13700	13660	17
289	20240116	150800	836487890	13660	13660	13660	13660	251
290	20240116	150700	833059230	13630	13660	13660	13630	1000
291	20240116	150600	819405730	13700	13700	13700	13700	0
292	20240116	150500	819405730	13700	13700	13700	13700	33
293	20240116	150400	818953630	13700	13700	13700	13700	0
294	20240116	150300	818953630	13700	13700	13700	13700	0
295	20240116	150200	818953630	13700	13700	13700	13700	0
296	20240116	150100	818953630	13700	13700	13700	13700	1
297	20240116	150000	818939930	13660	13660	13660	13660	175
298	20240116	145900	816549430	13650	13650	13650	13650	0
299	20240116	145800	816549430	13650	13670	13670	13650	1218
300	20240116	145700	799914970	13670	13670	13670	13670	0
301	20240116	145600	799914970	13670	13670	13670	13670	33
302	20240116	145500	799463860	13660	13660	13660	13650	342
303	20240116	145400	794792250	13700	13660	13700	13660	9
304	20240116	145300	794669030	13660	13650	13660	13650	2
305	20240116	145200	794641720	13650	13650	13650	13650	65
306	20240116	145100	793754470	13630	13630	13630	13630	0
307	20240116	145000	793754470	13630	13670	13670	13630	100
308	20240116	144900	792391150	13670	13670	13670	13670	0
309	20240116	144800	792391150	13670	13670	13670	13670	1
310	20240116	144700	792377480	13650	13650	13650	13650	0
311	20240116	144600	792377480	13650	13650	13650	13650	23
312	20240116	144500	792063530	13650	13650	13700	13650	107
313	20240116	144400	790598130	13650	13650	13650	13650	10
314	20240116	144300	790461630	13650	13650	13650	13650	10
315	20240116	144200	790325130	13680	13640	13680	13640	101
316	20240116	144100	788947450	13640	13640	13640	13640	0
317	20240116	144000	788947450	13640	13640	13640	13640	0
318	20240116	143900	788947450	13640	13640	13640	13640	0
319	20240116	143800	788947450	13640	13640	13640	13640	0
320	20240116	143700	788947450	13640	13640	13640	13640	0
321	20240116	143600	788947450	13640	13650	13650	13640	100
322	20240116	143500	787583010	13670	13670	13670	13670	0
323	20240116	143400	787583010	13670	13670	13670	13670	0
324	20240116	143300	787583010	13670	13670	13670	13670	0
325	20240116	143200	787583010	13670	13660	13670	13660	11
326	20240116	143100	787432710	13660	13640	13700	13640	550
327	20240116	143000	779900510	13660	13660	13660	13660	21
328	20240116	142900	779613650	13620	13620	13620	13620	0
329	20240116	142800	779613650	13620	13680	13680	13620	580
330	20240116	142700	771708300	13680	13680	13680	13680	0
331	20240116	142600	771708300	13680	13680	13680	13680	0
332	20240116	142500	771708300	13680	13680	13680	13680	0
333	20240116	142400	771708300	13680	13680	13680	13680	7
334	20240116	142300	771612540	13680	13670	13700	13670	507
335	20240116	142200	764673080	13670	13730	13730	13670	1256
336	20240116	142100	747467000	13760	13760	13760	13760	0
337	20240116	142000	747467000	13760	13760	13760	13760	0
338	20240116	141900	747467000	13760	13760	13760	13760	0
339	20240116	141800	747467000	13760	13760	13760	13760	0
340	20240116	141700	747467000	13760	13760	13760	13760	0
341	20240116	141600	747467000	13760	13760	13760	13760	0
342	20240116	141500	747467000	13760	13760	13760	13760	0
343	20240116	141400	747467000	13760	13760	13760	13760	0
344	20240116	141300	747467000	13760	13760	13760	13760	0
345	20240116	141200	747467000	13760	13760	13760	13760	0
346	20240116	141100	747467000	13760	13760	13760	13760	0
347	20240116	141000	747467000	13760	13760	13760	13760	0
348	20240116	140900	747467000	13760	13760	13760	13760	3
349	20240116	140800	747425720	13770	13770	13770	13770	0
350	20240116	140700	747425720	13770	13770	13770	13770	4
351	20240116	140600	747370640	13720	13720	13720	13720	0
352	20240116	140500	747370640	13720	13720	13720	13720	0
353	20240116	140400	747370640	13720	13720	13720	13720	0
354	20240116	140300	747370640	13720	13750	13750	13720	191
355	20240116	140200	744749520	13770	13780	13780	13770	94
356	20240116	140100	743454770	13780	13780	13780	13780	0
357	20240116	140000	743454770	13780	13780	13780	13780	12
358	20240116	135900	743289410	13810	13800	13810	13800	72
359	20240116	135800	742295330	13810	13780	13810	13780	678
360	20240116	135700	732945720	13780	13780	13780	13780	0
361	20240116	135600	732945720	13780	13780	13780	13780	0
362	20240116	135500	732945720	13780	13780	13780	13780	0
363	20240116	135400	732945720	13780	13780	13780	13780	82
364	20240116	135300	731815760	13770	13770	13770	13770	0
365	20240116	135200	731815760	13770	13770	13770	13770	0
366	20240116	135100	731815760	13770	13770	13770	13770	12
367	20240116	135000	731650520	13770	13780	13800	13770	540
368	20240116	134900	724210450	13760	13760	13760	13760	14
369	20240116	134800	724017810	13760	13760	13760	13760	36
370	20240116	134700	723522450	13760	13760	13760	13760	2
371	20240116	134600	723494930	13760	13760	13760	13760	0
372	20240116	134500	723494930	13760	13760	13760	13760	0
373	20240116	134400	723494930	13760	13760	13760	13760	0
374	20240116	134300	723494930	13760	13760	13760	13760	0
375	20240116	134200	723494930	13760	13760	13760	13760	0
376	20240116	134100	723494930	13760	13750	13760	13750	29
377	20240116	134000	723096030	13740	13740	13740	13740	1
378	20240116	133900	723082290	13750	13750	13750	13750	0
379	20240116	133800	723082290	13750	13750	13750	13750	0
380	20240116	133700	723082290	13750	13750	13750	13750	331
381	20240116	133600	718531040	13760	13760	13760	13760	0
382	20240116	133500	718531040	13760	13760	13760	13760	0
383	20240116	133400	718531040	13760	13760	13760	13760	0
384	20240116	133300	718531040	13760	13760	13760	13760	185
385	20240116	133200	715985440	13770	13770	13770	13770	0
386	20240116	133100	715985440	13770	13750	13770	13750	281
387	20240116	133000	712117050	13740	13750	13750	13740	20
388	20240116	132900	711842090	13750	13750	13750	13750	64
389	20240116	132800	710962090	13740	13740	13740	13740	1
390	20240116	132700	710948350	13720	13720	13720	13720	0
391	20240116	132600	710948350	13720	13720	13720	13720	0
392	20240116	132500	710948350	13720	13740	13740	13720	74
393	20240116	132400	709932630	13740	13740	13740	13740	0
394	20240116	132300	709932630	13740	13740	13740	13740	15
395	20240116	132200	709726530	13740	13740	13740	13740	124
396	20240116	132100	708022770	13720	13720	13720	13720	0
397	20240116	132000	708022770	13720	13740	13740	13720	50
398	20240116	131900	707336730	13740	13740	13740	13740	2
399	20240116	131800	707309250	13720	13720	13720	13720	0
400	20240116	131700	707309250	13720	13720	13720	13720	0
401	20240116	131600	707309250	13720	13720	13720	13720	0
402	20240116	131500	707309250	13720	13720	13720	13720	0
403	20240116	131400	707309250	13720	13720	13720	13720	0
404	20240116	131300	707309250	13720	13720	13720	13720	0
405	20240116	131200	707309250	13720	13720	13720	13720	0
406	20240116	131100	707309250	13720	13730	13730	13720	373
407	20240116	131000	702188970	13730	13730	13730	13730	100
408	20240116	130900	700815970	13730	13740	13740	13730	100
409	20240116	130800	699442920	13760	13760	13760	13760	2
410	20240116	130700	699415400	13780	13780	13780	13780	0
411	20240116	130600	699415400	13780	13740	13780	13740	125
412	20240116	130500	697692940	13740	13740	13740	13740	0
413	20240116	130400	697692940	13740	13750	13750	13740	499
414	20240116	130300	690836440	13770	13770	13770	13770	0
415	20240116	130200	690836440	13770	13750	13770	13750	74
416	20240116	130100	689818460	13770	13770	13770	13770	66
417	20240116	130000	688909640	13770	13750	13770	13750	336
418	20240116	125900	684289100	13750	13750	13750	13750	0
419	20240116	125800	684289100	13750	13750	13750	13750	16
420	20240116	125700	684069100	13740	13740	13740	13740	0
421	20240116	125600	684069100	13740	13740	13740	13740	0
422	20240116	125500	684069100	13740	13740	13740	13740	1
423	20240116	125400	684055360	13750	13760	13760	13750	763
424	20240116	125300	673557200	13790	13790	13790	13790	66
425	20240116	125200	672647060	13790	13790	13790	13790	0
426	20240116	125100	672647060	13790	13790	13790	13790	333
427	20240116	125000	668054990	13730	13730	13730	13730	0
428	20240116	124900	668054990	13730	13730	13730	13730	0
429	20240116	124800	668054990	13730	13750	13750	13730	300
430	20240116	124700	663935030	13790	13770	13790	13770	67
431	20240116	124600	663011540	13790	13790	13790	13790	0
432	20240116	124500	663011540	13790	13790	13790	13790	0
433	20240116	124400	663011540	13790	13790	13790	13790	0
434	20240116	124300	663011540	13790	13790	13790	13790	0
435	20240116	124200	663011540	13790	13730	13790	13730	83
436	20240116	124100	661869970	13750	13750	13750	13750	46
437	20240116	124000	661237470	13810	13810	13810	13810	0
438	20240116	123900	661237470	13810	13810	13810	13810	0
439	20240116	123800	661237470	13810	13810	13810	13810	0
440	20240116	123700	661237470	13810	13810	13810	13810	0
441	20240116	123600	661237470	13810	13810	13810	13810	83
442	20240116	123500	660091240	13810	13810	13810	13810	67
443	20240116	123400	659165970	13810	13810	13810	13810	0
444	20240116	123300	659165970	13810	13810	13810	13810	0
445	20240116	123200	659165970	13810	13810	13810	13810	0
446	20240116	123100	659165970	13810	13810	13810	13810	33
447	20240116	123000	658710240	13740	13740	13740	13740	500
448	20240116	122900	651840240	13800	13800	13800	13800	0
449	20240116	122800	651840240	13800	13810	13810	13800	129
450	20240116	122700	650059380	13810	13800	13810	13800	1127
451	20240116	122600	634497780	13780	13780	13780	13780	100
452	20240116	122500	633119780	13750	13750	13750	13750	197
453	20240116	122400	630411030	13760	13760	13760	13760	67
454	20240116	122300	629489110	13770	13740	13770	13740	264
455	20240116	122200	625855840	13730	13730	13730	13730	200
456	20240116	122100	623109840	13730	13730	13730	13730	3
457	20240116	122000	623068650	13720	13720	13720	13720	0
458	20240116	121900	623068650	13720	13720	13720	13720	0
459	20240116	121800	623068650	13720	13750	13750	13720	924
460	20240116	121700	610381570	13790	13800	13800	13790	382
461	20240116	121600	605113780	13800	13790	13800	13790	500
462	20240116	121500	598216690	13810	13810	13810	13810	0
463	20240116	121400	598216690	13810	13740	13810	13740	1041
464	20240116	121300	583873010	13720	13720	13720	13720	0
465	20240116	121200	583873010	13720	13720	13720	13720	9
466	20240116	121100	583749530	13830	13830	13830	13830	0
467	20240116	121000	583749530	13830	13670	13830	13670	1167
468	20240116	120900	567701490	13670	13670	13670	13670	0
469	20240116	120800	567701490	13670	13670	13670	13670	0
470	20240116	120700	567701490	13670	13670	13670	13670	0
471	20240116	120600	567701490	13670	13670	13670	13670	86
472	20240116	120500	566525870	13670	13670	13670	13670	2
473	20240116	120400	566498530	13680	13680	13680	13680	0
474	20240116	120300	566498530	13680	13680	13680	13680	0
475	20240116	120200	566498530	13680	13680	13680	13680	0
476	20240116	120100	566498530	13680	13680	13680	13680	0
477	20240116	120000	566498530	13680	13680	13680	13680	66
478	20240116	115900	565595650	13680	13680	13680	13680	74
479	20240116	115800	564583330	13670	13670	13670	13670	11
480	20240116	115700	564432960	13670	13670	13670	13670	0
481	20240116	115600	564432960	13670	13670	13670	13670	0
482	20240116	115500	564432960	13670	13670	13670	13670	2
483	20240116	115400	564405620	13680	13680	13680	13680	0
484	20240116	115300	564405620	13680	13680	13680	13680	0
485	20240116	115200	564405620	13680	13680	13680	13680	3
486	20240116	115100	564364580	13720	13720	13720	13720	0
487	20240116	115000	564364580	13720	13720	13720	13720	0
488	20240116	114900	564364580	13720	13720	13720	13720	0
489	20240116	114800	564364580	13720	13720	13720	13720	0
490	20240116	114700	564364580	13720	13680	13720	13680	55
491	20240116	114600	563611440	13730	13730	13730	13730	0
492	20240116	114500	563611440	13730	13730	13730	13730	0
493	20240116	114400	563611440	13730	13730	13730	13730	1
494	20240116	114300	563597710	13740	13700	13740	13700	165
495	20240116	114200	561330650	13740	13740	13740	13740	1
496	20240116	114100	561316910	13710	13720	13750	13710	570
497	20240116	114000	553498580	13710	13710	13720	13710	1501
498	20240116	113900	532906850	13670	13680	13680	13670	2031
499	20240116	113800	505123080	13710	13710	13710	13710	0
500	20240116	113700	505123080	13710	13710	13710	13710	4
501	20240116	113600	505068240	13710	13670	13710	13670	65
502	20240116	113500	504177760	13670	13670	13670	13670	30
503	20240116	113400	503767660	13690	13690	13690	13690	0
504	20240116	113300	503767660	13690	13690	13690	13690	2
505	20240116	113200	503740280	13690	13690	13720	13690	3
506	20240116	113100	503699180	13690	13690	13710	13690	35
507	20240116	113000	503219390	13640	13640	13640	13640	0
508	20240116	112900	503219390	13640	13690	13700	13630	1731
509	20240116	112800	479505350	13690	13690	13690	13690	33
510	20240116	112700	479053580	13640	13640	13640	13640	142
511	20240116	112600	477116700	13680	13680	13680	13680	0
512	20240116	112500	477116700	13680	13680	13680	13680	0
513	20240116	112400	477116700	13680	13680	13680	13680	0
514	20240116	112300	477116700	13680	13680	13680	13680	0
515	20240116	112200	477116700	13680	13680	13680	13680	1
516	20240116	112100	477103020	13690	13690	13690	13690	1
517	20240116	112000	477089330	13660	13680	13680	13660	358
518	20240116	111900	472197590	13680	13680	13680	13680	1
519	20240116	111800	472183910	13680	13650	13680	13650	94
520	20240116	111700	470900120	13650	13650	13650	13650	0
521	20240116	111600	470900120	13650	13620	13650	13620	660
522	20240116	111500	461909750	13610	13610	13610	13610	0
523	20240116	111400	461909750	13610	13610	13610	13610	0
524	20240116	111300	461909750	13610	13610	13610	13610	0
525	20240116	111200	461909750	13610	13610	13610	13610	0
526	20240116	111100	461909750	13610	13610	13610	13610	1
527	20240116	111000	461896140	13610	13610	13610	13610	0
528	20240116	110900	461896140	13610	13610	13610	13610	0
529	20240116	110800	461896140	13610	13610	13610	13610	146
530	20240116	110700	459909080	13610	13610	13610	13610	0
531	20240116	110600	459909080	13610	13590	13610	13590	477
532	20240116	110500	453421050	13580	13580	13580	13580	110
533	20240116	110400	451927250	13570	13570	13570	13570	0
534	20240116	110300	451927250	13570	13570	13570	13570	100
535	20240116	110200	450570250	13560	13560	13560	13560	101
536	20240116	110100	449200690	13560	13560	13560	13560	0
537	20240116	110000	449200690	13560	13560	13560	13560	0
538	20240116	105900	449200690	13560	13560	13560	13560	0
539	20240116	105800	449200690	13560	13560	13560	13560	5
540	20240116	105700	449132890	13560	13560	13560	13560	0
541	20240116	105600	449132890	13560	13560	13560	13560	0
542	20240116	105500	449132890	13560	13560	13560	13560	0
543	20240116	105400	449132890	13560	13560	13560	13560	0
544	20240116	105300	449132890	13560	13560	13560	13560	0
545	20240116	105200	449132890	13560	13560	13560	13560	10
546	20240116	105100	448997290	13580	13580	13580	13580	0
547	20240116	105000	448997290	13580	13580	13580	13580	0
548	20240116	104900	448997290	13580	13580	13580	13580	0
549	20240116	104800	448997290	13580	13580	13580	13580	0
550	20240116	104700	448997290	13580	13580	13580	13580	0
551	20240116	104600	448997290	13580	13580	13580	13580	0
552	20240116	104500	448997290	13580	13580	13580	13580	0
553	20240116	104400	448997290	13580	13520	13580	13520	536
554	20240116	104300	441724340	13500	13500	13500	13500	0
555	20240116	104200	441724340	13500	13500	13500	13500	27
556	20240116	104100	441359840	13500	13500	13500	13500	500
557	20240116	104000	434609840	13510	13550	13550	13510	490
558	20240116	103900	427987470	13550	13550	13550	13550	52
559	20240116	103800	427282870	13550	13550	13550	13550	29
560	20240116	103700	426889920	13550	13550	13550	13550	3
561	20240116	103600	426849270	13540	13540	13540	13540	0
562	20240116	103500	426849270	13540	13540	13540	13540	0
563	20240116	103400	426849270	13540	13540	13540	13540	102
564	20240116	103300	425468190	13540	13540	13540	13540	0
565	20240116	103200	425468190	13540	13520	13540	13520	19
566	20240116	103100	425211130	13520	13520	13520	13520	2
567	20240116	103000	425184090	13520	13520	13520	13520	10
568	20240116	102900	425048890	13520	13520	13520	13520	6
569	20240116	102800	424967770	13520	13510	13520	13510	416
570	20240116	102700	419344560	13500	13500	13500	13500	20
571	20240116	102600	419074560	13500	13500	13500	13500	0
572	20240116	102500	419074560	13500	13500	13500	13500	0
573	20240116	102400	419074560	13500	13500	13500	13500	0
574	20240116	102300	419074560	13500	13490	13510	13490	43
575	20240116	102200	418494380	13480	13510	13510	13480	249
576	20240116	102100	415135860	13560	13560	13560	13560	0
577	20240116	102000	415135860	13560	13560	13560	13560	0
578	20240116	101900	415135860	13560	13560	13560	13560	0
579	20240116	101800	415135860	13560	13560	13560	13560	1
580	20240116	101700	415122300	13490	13490	13510	13490	1110
581	20240116	101600	400146740	13490	13510	13580	13480	316
582	20240116	101500	395879680	13510	13510	13510	13510	132
583	20240116	101400	394096360	13610	13600	13610	13600	401
584	20240116	101300	388642750	13600	13600	13600	13600	532
585	20240116	101200	381407550	13620	13620	13620	13620	0
586	20240116	101100	381407550	13620	13620	13620	13620	0
587	20240116	101000	381407550	13620	13560	13620	13560	10
588	20240116	100900	381271490	13520	13560	13560	13520	91
589	20240116	100800	380040810	13560	13560	13560	13560	0
590	20240116	100700	380040810	13560	13560	13560	13560	40
591	20240116	100600	379498410	13550	13490	13560	13490	249
592	20240116	100500	376125790	13470	13480	13480	13470	78
593	20240116	100400	375074460	13470	13470	13470	13470	75
594	20240116	100300	374064210	13470	13510	13510	13470	1313
595	20240116	100200	356345350	13510	13510	13510	13510	169
596	20240116	100100	354062160	13510	13510	13510	13510	0
597	20240116	100000	354062160	13510	13530	13530	13510	2124
598	20240116	095900	325343870	13540	13540	13540	13540	0
599	20240116	095800	325343870	13540	13570	13570	13540	496
600	20240116	095700	318620310	13580	13580	13580	13580	25
601	20240116	095600	318280810	13600	13600	13600	13600	13
602	20240116	095500	318104010	13600	13600	13600	13600	21
603	20240116	095400	317818410	13600	13600	13600	13600	1
604	20240116	095300	317804810	13580	13580	13580	13580	70
605	20240116	095200	316854210	13570	13570	13570	13570	0
606	20240116	095100	316854210	13570	13570	13570	13570	132
607	20240116	095000	315062970	13580	13590	13590	13570	1485
608	20240116	094900	294908240	13640	13610	13650	13570	839
609	20240116	094800	283507250	13580	13590	13590	13580	928
610	20240116	094700	270904630	13580	13630	13700	13580	3681
611	20240116	094600	220789330	13640	13620	13680	13620	161
612	20240116	094500	218591590	13600	13650	13710	13600	978
613	20240116	094400	205269170	13650	13670	13680	13650	122
614	20240116	094300	203601860	13650	13630	13650	13630	258
615	20240116	094200	200081780	13630	13630	13630	13630	2
616	20240116	094100	200054520	13640	13620	13650	13620	141
617	20240116	094000	198130500	13610	13650	13650	13610	340
618	20240116	093900	193503060	13660	13590	13660	13590	46
619	20240116	093800	192874770	13590	13630	13660	13590	1068
620	20240116	093700	178340180	13670	13670	13670	13670	10
621	20240116	093600	178203480	13670	13650	13690	13600	444
622	20240116	093500	172138280	13640	13590	13640	13590	185
623	20240116	093400	169620400	13580	13620	13620	13580	1326
624	20240116	093300	151583120	13620	13640	13640	13620	205
625	20240116	093200	148790920	13640	13620	13640	13620	205
626	20240116	093100	145998720	13640	13640	13640	13620	541
627	20240116	093000	138625740	13640	13640	13640	13640	0
628	20240116	092900	138625740	13640	13660	13660	13640	114
629	20240116	092800	137068980	13670	13670	13670	13670	9
630	20240116	092700	136945950	13650	13670	13670	13650	506
631	20240116	092600	130038930	13690	13690	13690	13690	0
632	20240116	092500	130038930	13690	13690	13690	13690	0
633	20240116	092400	130038930	13690	13690	13700	13690	8
634	20240116	092300	129929380	13670	13670	13670	13670	1
635	20240116	092200	129915710	13630	13630	13630	13630	0
636	20240116	092100	129915710	13630	13630	13630	13630	0
637	20240116	092000	129915710	13630	13650	13700	13630	194
638	20240116	091900	127267990	13680	13610	13680	13600	1146
639	20240116	091800	111658550	13630	13630	13630	13610	78
640	20240116	091700	110595820	13610	13680	13680	13600	893
641	20240116	091600	98442550	13630	13630	13630	13630	86
642	20240116	091500	97270370	13650	13650	13650	13650	66
643	20240116	091400	96369470	13750	13590	13790	13590	2298
644	20240116	091300	64890120	13610	13600	13610	13580	216
645	20240116	091200	61952580	13690	13690	13690	13690	0
646	20240116	091100	61952580	13690	13690	13690	13690	0
647	20240116	091000	61952580	13690	13610	13690	13580	248
648	20240116	090900	58581330	13620	13620	13620	13620	76
649	20240116	090800	57546210	13620	13590	13630	13590	157
650	20240116	090700	55409520	13610	13610	13610	13610	113
651	20240116	090600	53871590	13620	13630	13630	13520	588
652	20240116	090500	45894310	13630	13690	13690	13630	287
653	20240116	090400	41981980	13690	13690	13690	13690	39
654	20240116	090300	41448070	13700	13700	13700	13700	50
655	20240116	090200	40763070	13700	13650	13700	13650	1348
656	20240116	090100	22300230	13640	13630	13640	13630	66
657	20240116	090000	21400320	13620	13620	13640	13620	1571