KissMeData/083930/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195600	474909550	13930	13930	13930	13930	165
3	20240116	195500	474909550	13930	13930	13930	13930	0
4	20240116	195400	474909550	13930	13930	13930	13930	0
5	20240116	195300	474909550	13930	13930	13930	13930	0
6	20240116	195200	474909550	13930	13930	13930	13930	0
7	20240116	195100	474909550	13930	13930	13930	13930	0
8	20240116	195000	474909550	13930	13930	13930	13930	0
9	20240116	194900	474909550	13930	13930	13930	13930	0
10	20240116	194800	474909550	13930	13930	13930	13930	0
11	20240116	194700	474909550	13930	13930	13930	13930	0
12	20240116	194600	474909550	13930	13930	13930	13930	0
13	20240116	194500	474909550	13930	13930	13930	13930	0
14	20240116	194400	474909550	13930	13930	13930	13930	0
15	20240116	194300	474909550	13930	13930	13930	13930	0
16	20240116	194200	474909550	13930	13930	13930	13930	0
17	20240116	194100	474909550	13930	13930	13930	13930	0
18	20240116	194000	474909550	13930	13930	13930	13930	0
19	20240116	193900	474909550	13930	13930	13930	13930	0
20	20240116	193800	474909550	13930	13930	13930	13930	0
21	20240116	193700	474909550	13930	13930	13930	13930	0
22	20240116	193600	474909550	13930	13930	13930	13930	0
23	20240116	193500	474909550	13930	13930	13930	13930	0
24	20240116	193400	474909550	13930	13930	13930	13930	0
25	20240116	193300	474909550	13930	13930	13930	13930	0
26	20240116	193200	474909550	13930	13930	13930	13930	0
27	20240116	193100	474909550	13930	13930	13930	13930	0
28	20240116	193000	474909550	13930	13930	13930	13930	0
29	20240116	192900	474909550	13930	13930	13930	13930	0
30	20240116	192800	474909550	13930	13930	13930	13930	0
31	20240116	192700	474909550	13930	13930	13930	13930	0
32	20240116	192600	474909550	13930	13930	13930	13930	165
33	20240116	192500	474909550	13930	13930	13930	13930	0
34	20240116	192400	474909550	13930	13930	13930	13930	0
35	20240116	192300	474909550	13930	13930	13930	13930	0
36	20240116	192200	474909550	13930	13930	13930	13930	0
37	20240116	192100	474909550	13930	13930	13930	13930	0
38	20240116	192000	474909550	13930	13930	13930	13930	0
39	20240116	191900	474909550	13930	13930	13930	13930	0
40	20240116	191800	474909550	13930	13930	13930	13930	0
41	20240116	191700	474909550	13930	13930	13930	13930	0
42	20240116	191600	474909550	13930	13930	13930	13930	0
43	20240116	191500	474909550	13930	13930	13930	13930	0
44	20240116	191400	474909550	13930	13930	13930	13930	0
45	20240116	191300	474909550	13930	13930	13930	13930	0
46	20240116	191200	474909550	13930	13930	13930	13930	0
47	20240116	191100	474909550	13930	13930	13930	13930	0
48	20240116	191000	474909550	13930	13930	13930	13930	0
49	20240116	190900	474909550	13930	13930	13930	13930	0
50	20240116	190800	474909550	13930	13930	13930	13930	0
51	20240116	190700	474909550	13930	13930	13930	13930	0
52	20240116	190600	474909550	13930	13930	13930	13930	0
53	20240116	190500	474909550	13930	13930	13930	13930	0
54	20240116	190400	474909550	13930	13930	13930	13930	0
55	20240116	190300	474909550	13930	13930	13930	13930	0
56	20240116	190200	474909550	13930	13930	13930	13930	0
57	20240116	190100	474909550	13930	13930	13930	13930	0
58	20240116	190000	474909550	13930	13930	13930	13930	0
59	20240116	185900	474909550	13930	13930	13930	13930	0
60	20240116	185800	474909550	13930	13930	13930	13930	0
61	20240116	185700	474909550	13930	13930	13930	13930	0
62	20240116	185600	474909550	13930	13930	13930	13930	165
63	20240116	185500	474909550	13930	13930	13930	13930	0
64	20240116	185400	474909550	13930	13930	13930	13930	0
65	20240116	185300	474909550	13930	13930	13930	13930	0
66	20240116	185200	474909550	13930	13930	13930	13930	0
67	20240116	185100	474909550	13930	13930	13930	13930	0
68	20240116	185000	474909550	13930	13930	13930	13930	0
69	20240116	184900	474909550	13930	13930	13930	13930	0
70	20240116	184800	474909550	13930	13930	13930	13930	0
71	20240116	184700	474909550	13930	13930	13930	13930	0
72	20240116	184600	474909550	13930	13930	13930	13930	0
73	20240116	184500	474909550	13930	13930	13930	13930	0
74	20240116	184400	474909550	13930	13930	13930	13930	0
75	20240116	184300	474909550	13930	13930	13930	13930	0
76	20240116	184200	474909550	13930	13930	13930	13930	0
77	20240116	184100	474909550	13930	13930	13930	13930	0
78	20240116	184000	474909550	13930	13930	13930	13930	0
79	20240116	183900	474909550	13930	13930	13930	13930	0
80	20240116	183800	474909550	13930	13930	13930	13930	0
81	20240116	183700	474909550	13930	13930	13930	13930	0
82	20240116	183600	474909550	13930	13930	13930	13930	0
83	20240116	183500	474909550	13930	13930	13930	13930	0
84	20240116	183400	474909550	13930	13930	13930	13930	0
85	20240116	183300	474909550	13930	13930	13930	13930	0
86	20240116	183200	474909550	13930	13930	13930	13930	0
87	20240116	183100	474909550	13930	13930	13930	13930	0
88	20240116	183000	474909550	13930	13930	13930	13930	0
89	20240116	182900	474909550	13930	13930	13930	13930	0
90	20240116	182800	474909550	13930	13930	13930	13930	0
91	20240116	182700	474909550	13930	13930	13930	13930	0
92	20240116	182600	474909550	13930	13930	13930	13930	165
93	20240116	182500	474909550	13930	13930	13930	13930	0
94	20240116	182400	474909550	13930	13930	13930	13930	0
95	20240116	182300	474909550	13930	13930	13930	13930	0
96	20240116	182200	474909550	13930	13930	13930	13930	0
97	20240116	182100	474909550	13930	13930	13930	13930	0
98	20240116	182000	474909550	13930	13930	13930	13930	0
99	20240116	181900	474909550	13930	13930	13930	13930	0
100	20240116	181800	474909550	13930	13930	13930	13930	0
101	20240116	181700	474909550	13930	13930	13930	13930	0
102	20240116	181600	474909550	13930	13930	13930	13930	0
103	20240116	181500	474909550	13930	13930	13930	13930	0
104	20240116	181400	474909550	13930	13930	13930	13930	0
105	20240116	181300	474909550	13930	13930	13930	13930	0
106	20240116	181200	474909550	13930	13930	13930	13930	0
107	20240116	181100	474909550	13930	13930	13930	13930	0
108	20240116	181000	474909550	13930	13930	13930	13930	0
109	20240116	180900	474909550	13930	13930	13930	13930	0
110	20240116	180800	474909550	13930	13930	13930	13930	0
111	20240116	180700	474909550	13930	13930	13930	13930	0
112	20240116	180600	474909550	13930	13930	13930	13930	0
113	20240116	180500	474909550	13930	13930	13930	13930	0
114	20240116	180400	474909550	13930	13930	13930	13930	0
115	20240116	180300	474909550	13930	13930	13930	13930	0
116	20240116	180200	474909550	13930	13930	13930	13930	0
117	20240116	180100	474909550	13930	13930	13930	13930	0
118	20240116	180000	474909550	13930	13930	13930	13930	0
119	20240116	175900	474909550	13930	13930	13930	13930	0
120	20240116	175800	474909550	13930	13930	13930	13930	0
121	20240116	175700	474909550	13930	13930	13930	13930	0
122	20240116	175600	474909550	13930	13930	13930	13930	165
123	20240116	175500	474909550	13930	13930	13930	13930	0
124	20240116	175400	474909550	13930	13930	13930	13930	0
125	20240116	175300	474909550	13930	13930	13930	13930	0
126	20240116	175200	474909550	13930	13930	13930	13930	0
127	20240116	175100	474909550	13930	13930	13930	13930	0
128	20240116	175000	474909550	13930	13930	13930	13930	0
129	20240116	174900	474909550	13930	13930	13930	13930	0
130	20240116	174800	474909550	13930	13930	13930	13930	0
131	20240116	174700	474909550	13930	13930	13930	13930	0
132	20240116	174600	474909550	13930	13930	13930	13930	0
133	20240116	174500	474909550	13930	13930	13930	13930	0
134	20240116	174400	474909550	13930	13930	13930	13930	0
135	20240116	174300	474909550	13930	13930	13930	13930	0
136	20240116	174200	474909550	13930	13930	13930	13930	0
137	20240116	174100	474909550	13930	13930	13930	13930	0
138	20240116	174000	474909550	13930	13930	13930	13930	0
139	20240116	173900	474909550	13930	13930	13930	13930	0
140	20240116	173800	474909550	13930	13930	13930	13930	0
141	20240116	173700	474909550	13930	13930	13930	13930	0
142	20240116	173600	474909550	13930	13930	13930	13930	0
143	20240116	173500	474909550	13930	13930	13930	13930	0
144	20240116	173400	474909550	13930	13930	13930	13930	0
145	20240116	173300	474909550	13930	13930	13930	13930	0
146	20240116	173200	474909550	13930	13930	13930	13930	0
147	20240116	173100	474909550	13930	13930	13930	13930	0
148	20240116	173000	474909550	13930	13930	13930	13930	0
149	20240116	172900	474909550	13930	13930	13930	13930	0
150	20240116	172800	474909550	13930	13930	13930	13930	0
151	20240116	172700	474909550	13930	13930	13930	13930	0
152	20240116	172600	474909550	13930	13930	13930	13930	165
153	20240116	172500	474909550	13930	13930	13930	13930	0
154	20240116	172400	474909550	13930	13930	13930	13930	0
155	20240116	172300	474909550	13930	13930	13930	13930	0
156	20240116	172200	474909550	13930	13930	13930	13930	0
157	20240116	172100	474909550	13930	13930	13930	13930	0
158	20240116	172000	474909550	13930	13930	13930	13930	0
159	20240116	171900	474909550	13930	13930	13930	13930	0
160	20240116	171800	474909550	13930	13930	13930	13930	0
161	20240116	171700	474909550	13930	13930	13930	13930	0
162	20240116	171600	474909550	13930	13930	13930	13930	0
163	20240116	171500	474909550	13930	13930	13930	13930	0
164	20240116	171400	474909550	13930	13930	13930	13930	0
165	20240116	171300	474909550	13930	13930	13930	13930	0
166	20240116	171200	474909550	13930	13930	13930	13930	0
167	20240116	171100	474909550	13930	13930	13930	13930	0
168	20240116	171000	474909550	13930	13930	13930	13930	0
169	20240116	170900	474909550	13930	13930	13930	13930	0
170	20240116	170800	474909550	13930	13930	13930	13930	0
171	20240116	170700	474909550	13930	13930	13930	13930	0
172	20240116	170600	474909550	13930	13930	13930	13930	0
173	20240116	170500	474909550	13930	13930	13930	13930	0
174	20240116	170400	474909550	13930	13930	13930	13930	0
175	20240116	170300	474909550	13930	13930	13930	13930	0
176	20240116	170200	474909550	13930	13930	13930	13930	0
177	20240116	170100	474909550	13930	13930	13930	13930	0
178	20240116	170000	474909550	13930	13930	13930	13930	0
179	20240116	165900	474909550	13930	13930	13930	13930	0
180	20240116	165800	474909550	13930	13930	13930	13930	0
181	20240116	165700	474909550	13930	13930	13930	13930	0
182	20240116	165600	474909550	13930	13930	13930	13930	165
183	20240116	165500	474909550	13930	13930	13930	13930	0
184	20240116	165400	474909550	13930	13930	13930	13930	0
185	20240116	165300	474909550	13930	13930	13930	13930	0
186	20240116	165200	474909550	13930	13930	13930	13930	0
187	20240116	165100	474909550	13930	13930	13930	13930	0
188	20240116	165000	474909550	13930	13930	13930	13930	0
189	20240116	164900	474909550	13930	13930	13930	13930	0
190	20240116	164800	474909550	13930	13930	13930	13930	0
191	20240116	164700	474909550	13930	13930	13930	13930	0
192	20240116	164600	474909550	13930	13930	13930	13930	0
193	20240116	164500	474909550	13930	13930	13930	13930	0
194	20240116	164400	474909550	13930	13930	13930	13930	0
195	20240116	164300	474909550	13930	13930	13930	13930	0
196	20240116	164200	474909550	13930	13930	13930	13930	0
197	20240116	164100	474909550	13930	13930	13930	13930	0
198	20240116	164000	474909550	13930	13930	13930	13930	0
199	20240116	163900	474909550	13930	13930	13930	13930	0
200	20240116	163800	474909550	13930	13930	13930	13930	0
201	20240116	163700	474909550	13930	13930	13930	13930	0
202	20240116	163600	474909550	13930	13930	13930	13930	0
203	20240116	163500	474909550	13930	13930	13930	13930	0
204	20240116	163400	474909550	13930	13930	13930	13930	0
205	20240116	163300	474909550	13930	13930	13930	13930	0
206	20240116	163200	474909550	13930	13930	13930	13930	0
207	20240116	163100	474909550	13930	13930	13930	13930	0
208	20240116	163000	474909550	13930	13930	13930	13930	0
209	20240116	162900	474909550	13930	13930	13930	13930	0
210	20240116	162800	474909550	13930	13930	13930	13930	0
211	20240116	162700	474909550	13930	13930	13930	13930	0
212	20240116	162600	474909550	13930	13930	13930	13930	165
213	20240116	162500	474909550	13930	13930	13930	13930	0
214	20240116	162400	474909550	13930	13930	13930	13930	0
215	20240116	162300	474909550	13930	13930	13930	13930	0
216	20240116	162200	474909550	13930	13930	13930	13930	0
217	20240116	162100	474909550	13930	13930	13930	13930	0
218	20240116	162000	474909550	13930	13930	13930	13930	0
219	20240116	161900	474909550	13930	13930	13930	13930	0
220	20240116	161800	474909550	13930	13930	13930	13930	0
221	20240116	161700	474909550	13930	13930	13930	13930	0
222	20240116	161600	474909550	13930	13930	13930	13930	0
223	20240116	161500	474909550	13930	13930	13930	13930	0
224	20240116	161400	474909550	13930	13930	13930	13930	0
225	20240116	161300	474909550	13930	13930	13930	13930	0
226	20240116	161200	474909550	13930	13930	13930	13930	0
227	20240116	161100	474909550	13930	13930	13930	13930	0
228	20240116	161000	474909550	13930	13930	13930	13930	0
229	20240116	160900	474909550	13930	13930	13930	13930	0
230	20240116	160800	474909550	13930	13930	13930	13930	0
231	20240116	160700	474909550	13930	13930	13930	13930	0
232	20240116	160600	474909550	13930	13930	13930	13930	0
233	20240116	160500	474909550	13930	13930	13930	13930	0
234	20240116	160400	474909550	13930	13930	13930	13930	0
235	20240116	160300	474909550	13930	13930	13930	13930	0
236	20240116	160200	474909550	13930	13930	13930	13930	0
237	20240116	160100	474909550	13930	13930	13930	13930	0
238	20240116	160000	474909550	13930	13930	13930	13930	0
239	20240116	155900	474909550	13930	13930	13930	13930	0
240	20240116	155800	474909550	13930	13930	13930	13930	0
241	20240116	155700	474909550	13930	13930	13930	13930	0
242	20240116	155600	474909550	13930	13930	13930	13930	165
243	20240116	155500	474909550	13930	13930	13930	13930	0
244	20240116	155400	474909550	13930	13930	13930	13930	0
245	20240116	155300	474909550	13930	13930	13930	13930	0
246	20240116	155200	474909550	13930	13930	13930	13930	0
247	20240116	155100	474909550	13930	13930	13930	13930	0
248	20240116	155000	474909550	13930	13930	13930	13930	0
249	20240116	154900	474909550	13930	13930	13930	13930	0
250	20240116	154800	474909550	13930	13930	13930	13930	0
251	20240116	154700	474909550	13930	13930	13930	13930	0
252	20240116	154600	474909550	13930	13930	13930	13930	0
253	20240116	154500	474909550	13930	13930	13930	13930	0
254	20240116	154400	474909550	13930	13930	13930	13930	0
255	20240116	154300	474909550	13930	13930	13930	13930	0
256	20240116	154200	474909550	13930	13930	13930	13930	0
257	20240116	154100	474909550	13930	13930	13930	13930	0
258	20240116	154000	474909550	13930	13930	13930	13930	0
259	20240116	153900	474909550	13930	13930	13930	13930	0
260	20240116	153800	474909550	13930	13930	13930	13930	0
261	20240116	153700	474909550	13930	13930	13930	13930	0
262	20240116	153600	474909550	13930	13930	13930	13930	0
263	20240116	153500	474909550	13930	13930	13930	13930	0
264	20240116	153400	474909550	13930	13930	13930	13930	0
265	20240116	153300	474909550	13930	13930	13930	13930	0
266	20240116	153200	474909550	13930	13930	13930	13930	0
267	20240116	153100	474909550	13930	13930	13930	13930	0
268	20240116	153000	474909550	13930	13930	13930	13930	165
269	20240116	152900	472611100	13950	13950	13950	13950	0
270	20240116	152800	472611100	13950	13950	13950	13950	0
271	20240116	152700	472611100	13950	13950	13950	13950	0
272	20240116	152600	472611100	13950	13950	13950	13950	0
273	20240116	152500	472611100	13950	13950	13950	13950	0
274	20240116	152400	472611100	13950	13950	13950	13950	0
275	20240116	152300	472611100	13950	13950	13950	13950	0
276	20240116	152200	472611100	13950	13950	13950	13950	0
277	20240116	152100	472611100	13950	13950	13950	13950	0
278	20240116	152000	472611100	13950	13950	13950	13950	0
279	20240116	151900	472611100	13950	13940	13950	13810	54
280	20240116	151800	471859600	13940	13940	13940	13930	77
281	20240116	151700	470786320	13860	13860	13860	13860	53
282	20240116	151600	470051740	13860	13790	13860	13790	7
283	20240116	151500	469955140	13790	13860	13860	13790	144
284	20240116	151400	467965930	13850	13850	13850	13850	0
285	20240116	151300	467965930	13850	13850	13850	13850	100
286	20240116	151200	466580930	13850	13850	13850	13850	0
287	20240116	151100	466580930	13850	13850	13850	13850	50
288	20240116	151000	465888430	13850	13850	13850	13850	0
289	20240116	150900	465888430	13850	13850	13850	13850	0
290	20240116	150800	465888430	13850	13840	13850	13840	47
291	20240116	150700	465237500	13850	13830	13850	13830	53
292	20240116	150600	464503980	13830	13820	13830	13820	126
293	20240116	150500	462762410	13820	13830	13830	13820	6
294	20240116	150400	462679470	13790	13790	13790	13790	0
295	20240116	150300	462679470	13790	13790	13790	13790	320
296	20240116	150200	458266670	13790	13790	13830	13790	66
297	20240116	150100	457356490	13790	13830	13830	13790	103
298	20240116	150000	455936080	13820	13820	13820	13820	1
299	20240116	145900	455922260	13770	13800	13800	13770	360
300	20240116	145800	450961860	13820	13800	13820	13800	49
301	20240116	145700	450285280	13800	13810	13810	13800	102
302	20240116	145600	448877620	13810	13810	13810	13810	10
303	20240116	145500	448739520	13810	13810	13810	13810	1
304	20240116	145400	448725710	13800	13800	13800	13800	0
305	20240116	145300	448725710	13800	13800	13800	13800	0
306	20240116	145200	448725710	13800	13800	13800	13800	122
307	20240116	145100	447042110	13790	13790	13790	13790	0
308	20240116	145000	447042110	13790	13790	13790	13790	0
309	20240116	144900	447042110	13790	13810	13810	13790	1348
310	20240116	144800	428447360	13810	13810	13810	13810	0
311	20240116	144700	428447360	13810	13810	13810	13810	0
312	20240116	144600	428447360	13810	13810	13810	13810	0
313	20240116	144500	428447360	13810	13810	13810	13810	0
314	20240116	144400	428447360	13810	13810	13810	13810	0
315	20240116	144300	428447360	13810	13810	13810	13810	0
316	20240116	144200	428447360	13810	13810	13810	13810	0
317	20240116	144100	428447360	13810	13810	13810	13810	2
318	20240116	144000	428419740	13840	13840	13840	13840	274
319	20240116	143900	424627580	13850	13850	13850	13850	1
320	20240116	143800	424613730	13840	13840	13840	13840	0
321	20240116	143700	424613730	13840	13840	13840	13840	0
322	20240116	143600	424613730	13840	13840	13840	13840	0
323	20240116	143500	424613730	13840	13840	13840	13840	1
324	20240116	143400	424599890	13850	13850	13850	13850	61
325	20240116	143300	423755040	13850	13850	13850	13850	0
326	20240116	143200	423755040	13850	13850	13850	13850	167
327	20240116	143100	421442090	13850	13850	13850	13850	1
328	20240116	143000	421428240	13840	13840	13840	13840	0
329	20240116	142900	421428240	13840	13840	13840	13840	263
330	20240116	142800	417788320	13810	13810	13810	13810	0
331	20240116	142700	417788320	13810	13810	13810	13810	0
332	20240116	142600	417788320	13810	13810	13810	13810	0
333	20240116	142500	417788320	13810	13810	13810	13810	0
334	20240116	142400	417788320	13810	13810	13810	13810	0
335	20240116	142300	417788320	13810	13810	13810	13810	100
336	20240116	142200	416407320	13810	13810	13810	13810	0
337	20240116	142100	416407320	13810	13810	13810	13810	0
338	20240116	142000	416407320	13810	13810	13810	13810	0
339	20240116	141900	416407320	13810	13810	13810	13810	3
340	20240116	141800	416365890	13860	13860	13860	13860	0
341	20240116	141700	416365890	13860	13860	13860	13860	0
342	20240116	141600	416365890	13860	13860	13860	13860	90
343	20240116	141500	415118490	13850	13850	13850	13850	0
344	20240116	141400	415118490	13850	13850	13850	13850	0
345	20240116	141300	415118490	13850	13850	13850	13850	0
346	20240116	141200	415118490	13850	13850	13850	13850	10
347	20240116	141100	414979990	13860	13860	13860	13860	10
348	20240116	141000	414841390	13860	13860	13860	13860	0
349	20240116	140900	414841390	13860	13860	13860	13860	0
350	20240116	140800	414841390	13860	13850	13860	13850	2
351	20240116	140700	414813680	13860	13860	13860	13860	0
352	20240116	140600	414813680	13860	13860	13860	13860	0
353	20240116	140500	414813680	13860	13860	13860	13860	0
354	20240116	140400	414813680	13860	13860	13860	13860	0
355	20240116	140300	414813680	13860	13860	13860	13860	0
356	20240116	140200	414813680	13860	13860	13860	13860	0
357	20240116	140100	414813680	13860	13860	13860	13860	0
358	20240116	140000	414813680	13860	13860	13860	13860	0
359	20240116	135900	414813680	13860	13860	13860	13860	5
360	20240116	135800	414744380	13860	13860	13860	13860	0
361	20240116	135700	414744380	13860	13860	13860	13860	2
362	20240116	135600	414716660	13850	13810	13850	13810	50
363	20240116	135500	414025270	13810	13810	13810	13810	0
364	20240116	135400	414025270	13810	13810	13810	13810	25
365	20240116	135300	413680020	13810	13810	13810	13810	59
366	20240116	135200	412865230	13810	13810	13810	13810	3
367	20240116	135100	412823800	13800	13800	13800	13800	0
368	20240116	135000	412823800	13800	13800	13800	13800	0
369	20240116	134900	412823800	13800	13800	13800	13800	54
370	20240116	134800	412078600	13800	13800	13800	13800	0
371	20240116	134700	412078600	13800	13800	13800	13800	15
372	20240116	134600	411871600	13800	13800	13800	13800	30
373	20240116	134500	411457600	13800	13800	13800	13800	1
374	20240116	134400	411443800	13780	13780	13780	13780	0
375	20240116	134300	411443800	13780	13780	13780	13780	0
376	20240116	134200	411443800	13780	13790	13790	13780	158
377	20240116	134100	409266510	13790	13790	13790	13790	0
378	20240116	134000	409266510	13790	13790	13790	13790	100
379	20240116	133900	407887510	13780	13780	13780	13780	0
380	20240116	133800	407887510	13780	13780	13780	13780	127
381	20240116	133700	406137450	13780	13780	13780	13780	0
382	20240116	133600	406137450	13780	13780	13780	13780	0
383	20240116	133500	406137450	13780	13780	13780	13780	150
384	20240116	133400	404070450	13790	13790	13790	13790	0
385	20240116	133300	404070450	13790	13790	13790	13790	792
386	20240116	133200	393148770	13770	13770	13770	13770	47
387	20240116	133100	392501580	13770	13770	13770	13770	262
388	20240116	133000	388893840	13770	13790	13790	13770	541
389	20240116	132900	381439760	13790	13790	13790	13790	1
390	20240116	132800	381425970	13790	13790	13790	13790	780
391	20240116	132700	370669770	13790	13810	13810	13790	700
392	20240116	132600	361008680	13820	13820	13820	13820	30
393	20240116	132500	360594080	13820	13840	13840	13820	81
394	20240116	132400	359474580	13850	13850	13850	13850	0
395	20240116	132300	359474580	13850	13850	13850	13850	5
396	20240116	132200	359405330	13850	13850	13850	13850	4
397	20240116	132100	359349930	13850	13850	13850	13850	0
398	20240116	132000	359349930	13850	13850	13850	13850	0
399	20240116	131900	359349930	13850	13850	13850	13850	0
400	20240116	131800	359349930	13850	13850	13850	13850	55
401	20240116	131700	358588180	13860	13860	13860	13860	0
402	20240116	131600	358588180	13860	13860	13860	13860	20
403	20240116	131500	358310980	13860	13860	13860	13860	0
404	20240116	131400	358310980	13860	13860	13860	13860	45
405	20240116	131300	357687280	13850	13850	13850	13850	36
406	20240116	131200	357188680	13850	13850	13850	13850	0
407	20240116	131100	357188680	13850	13850	13850	13850	0
408	20240116	131000	357188680	13850	13850	13850	13850	0
409	20240116	130900	357188680	13850	13850	13850	13850	64
410	20240116	130800	356302280	13860	13860	13860	13860	0
411	20240116	130700	356302280	13860	13860	13860	13860	0
412	20240116	130600	356302280	13860	13860	13860	13860	0
413	20240116	130500	356302280	13860	13860	13860	13860	10
414	20240116	130400	356163680	13860	13860	13860	13860	0
415	20240116	130300	356163680	13860	13860	13860	13860	0
416	20240116	130200	356163680	13860	13860	13860	13860	1
417	20240116	130100	356149820	13860	13860	13860	13860	0
418	20240116	130000	356149820	13860	13860	13860	13860	9
419	20240116	125900	356025080	13860	13860	13860	13860	0
420	20240116	125800	356025080	13860	13860	13860	13860	124
421	20240116	125700	354306440	13860	13860	13860	13860	0
422	20240116	125600	354306440	13860	13860	13860	13860	1
423	20240116	125500	354292580	13850	13850	13850	13850	99
424	20240116	125400	352921430	13850	13850	13850	13850	8
425	20240116	125300	352810630	13850	13850	13850	13850	110
426	20240116	125200	351287130	13860	13860	13860	13860	9
427	20240116	125100	351162390	13860	13860	13860	13860	0
428	20240116	125000	351162390	13860	13860	13860	13860	40
429	20240116	124900	350607990	13860	13860	13860	13860	0
430	20240116	124800	350607990	13860	13860	13860	13860	0
431	20240116	124700	350607990	13860	13860	13860	13860	0
432	20240116	124600	350607990	13860	13860	13860	13860	0
433	20240116	124500	350607990	13860	13860	13860	13860	0
434	20240116	124400	350607990	13860	13860	13860	13860	0
435	20240116	124300	350607990	13860	13860	13860	13860	0
436	20240116	124200	350607990	13860	13860	13860	13860	0
437	20240116	124100	350607990	13860	13860	13860	13860	117
438	20240116	124000	348986370	13880	13880	13880	13880	0
439	20240116	123900	348986370	13880	13880	13880	13880	1
440	20240116	123800	348972490	13930	13930	13930	13930	0
441	20240116	123700	348972490	13930	13930	13930	13930	0
442	20240116	123600	348972490	13930	13930	13930	13930	0
443	20240116	123500	348972490	13930	13930	13930	13930	0
444	20240116	123400	348972490	13930	13930	13930	13930	0
445	20240116	123300	348972490	13930	13930	13930	13930	0
446	20240116	123200	348972490	13930	13930	13930	13930	0
447	20240116	123100	348972490	13930	13930	13930	13930	10
448	20240116	123000	348833190	13940	13940	13940	13940	5
449	20240116	122900	348763490	13940	13940	13940	13940	0
450	20240116	122800	348763490	13940	13910	13940	13790	301
451	20240116	122700	344599540	13930	13930	13930	13930	0
452	20240116	122600	344599540	13930	13930	13930	13930	0
453	20240116	122500	344599540	13930	13930	13930	13930	95
454	20240116	122400	343276190	13930	13930	13930	13930	0
455	20240116	122300	343276190	13930	13930	13930	13930	0
456	20240116	122200	343276190	13930	13930	13930	13930	5
457	20240116	122100	343206540	13940	13940	13940	13940	0
458	20240116	122000	343206540	13940	13940	13940	13940	0
459	20240116	121900	343206540	13940	13940	13940	13940	0
460	20240116	121800	343206540	13940	13940	13940	13940	1
461	20240116	121700	343192600	13910	13910	13910	13910	0
462	20240116	121600	343192600	13910	13910	13910	13910	0
463	20240116	121500	343192600	13910	13920	13920	13910	5
464	20240116	121400	343123020	13910	13860	13940	13860	102
465	20240116	121300	341707170	13860	13860	13860	13860	0
466	20240116	121200	341707170	13860	13860	13860	13860	0
467	20240116	121100	341707170	13860	13860	13860	13860	0
468	20240116	121000	341707170	13860	13860	13860	13860	0
469	20240116	120900	341707170	13860	13860	13860	13860	0
470	20240116	120800	341707170	13860	13860	13860	13860	0
471	20240116	120700	341707170	13860	13860	13860	13860	0
472	20240116	120600	341707170	13860	13860	13860	13860	0
473	20240116	120500	341707170	13860	13860	13860	13860	5
474	20240116	120400	341637870	13860	13860	13860	13860	0
475	20240116	120300	341637870	13860	13860	13860	13860	6
476	20240116	120200	341554710	13780	13780	13780	13780	0
477	20240116	120100	341554710	13780	13880	13880	13780	601
478	20240116	120000	333270790	13780	13780	13780	13780	0
479	20240116	115900	333270790	13780	13780	13780	13780	0
480	20240116	115800	333270790	13780	13900	13900	13780	600
481	20240116	115700	324993520	13960	13960	13960	13960	0
482	20240116	115600	324993520	13960	13960	13960	13960	0
483	20240116	115500	324993520	13960	13960	13960	13960	0
484	20240116	115400	324993520	13960	13960	13960	13960	0
485	20240116	115300	324993520	13960	13960	13960	13960	0
486	20240116	115200	324993520	13960	13960	13960	13960	0
487	20240116	115100	324993520	13960	13960	13960	13960	0
488	20240116	115000	324993520	13960	13960	13960	13960	0
489	20240116	114900	324993520	13960	13960	13960	13960	0
490	20240116	114800	324993520	13960	13960	13960	13960	0
491	20240116	114700	324993520	13960	13960	13960	13960	0
492	20240116	114600	324993520	13960	13960	13960	13960	0
493	20240116	114500	324993520	13960	13960	13960	13960	0
494	20240116	114400	324993520	13960	13940	13960	13940	61
495	20240116	114300	324142680	13940	13940	13940	13940	1
496	20240116	114200	324128740	13870	13870	13870	13870	0
497	20240116	114100	324128740	13870	13870	13870	13870	657
498	20240116	114000	315016150	13870	13870	13870	13870	0
499	20240116	113900	315016150	13870	13870	13870	13870	0
500	20240116	113800	315016150	13870	13940	13940	13870	158
501	20240116	113700	312824410	13940	13940	13940	13940	0
502	20240116	113600	312824410	13940	13940	13940	13940	1
503	20240116	113500	312810470	13940	13940	13940	13940	1
504	20240116	113400	312796530	13970	13970	13970	13970	0
505	20240116	113300	312796530	13970	13900	13970	13900	334
506	20240116	113200	308139320	13890	13890	13890	13890	73
507	20240116	113100	307125350	13870	13870	13870	13870	0
508	20240116	113000	307125350	13870	13890	13890	13870	151
509	20240116	112900	305030860	13870	13870	13870	13870	0
510	20240116	112800	305030860	13870	13860	13870	13860	101
511	20240116	112700	303630490	13810	13810	13810	13810	19
512	20240116	112600	303368100	13870	13870	13870	13870	0
513	20240116	112500	303368100	13870	13870	13870	13870	0
514	20240116	112400	303368100	13870	13870	13870	13870	0
515	20240116	112300	303368100	13870	13870	13870	13870	0
516	20240116	112200	303368100	13870	13870	13870	13870	0
517	20240116	112100	303368100	13870	13870	13870	13870	1
518	20240116	112000	303354230	13870	13870	13870	13870	0
519	20240116	111900	303354230	13870	13870	13870	13870	0
520	20240116	111800	303354230	13870	13870	13870	13870	0
521	20240116	111700	303354230	13870	13870	13870	13870	0
522	20240116	111600	303354230	13870	13870	13870	13870	47
523	20240116	111500	302702340	13790	13810	13810	13790	710
524	20240116	111400	292904730	13870	13870	13870	13870	0
525	20240116	111300	292904730	13870	13870	13870	13870	1
526	20240116	111200	292890860	13770	13770	13770	13770	0
527	20240116	111100	292890860	13770	13800	13800	13770	1000
528	20240116	111000	279111120	13780	13780	13780	13780	0
529	20240116	110900	279111120	13780	13780	13780	13780	0
530	20240116	110800	279111120	13780	13880	13880	13780	1012
531	20240116	110700	265147240	13890	13890	13890	13890	0
532	20240116	110600	265147240	13890	13890	13890	13890	0
533	20240116	110500	265147240	13890	13890	13890	13890	1
534	20240116	110400	265133350	13810	13810	13810	13810	0
535	20240116	110300	265133350	13810	13810	13810	13810	0
536	20240116	110200	265133350	13810	13810	13810	13810	0
537	20240116	110100	265133350	13810	13810	13810	13810	0
538	20240116	110000	265133350	13810	13820	13820	13810	24
539	20240116	105900	264801860	13890	13890	13890	13890	0
540	20240116	105800	264801860	13890	13890	13890	13890	20
541	20240116	105700	264524060	13890	13890	13890	13890	0
542	20240116	105600	264524060	13890	13890	13890	13890	0
543	20240116	105500	264524060	13890	13890	13890	13890	1
544	20240116	105400	264510170	13800	13800	13800	13800	0
545	20240116	105300	264510170	13800	13800	13800	13800	0
546	20240116	105200	264510170	13800	13800	13800	13800	0
547	20240116	105100	264510170	13800	13830	13840	13800	539
548	20240116	105000	257055390	13830	13820	13830	13820	199
549	20240116	104900	254303280	13820	13820	13820	13820	200
550	20240116	104800	251539280	13820	13820	13820	13820	0
551	20240116	104700	251539280	13820	13820	13820	13820	0
552	20240116	104600	251539280	13820	13820	13820	13820	69
553	20240116	104500	250585700	13810	13810	13810	13810	0
554	20240116	104400	250585700	13810	13810	13810	13810	20
555	20240116	104300	250309500	13810	13810	13810	13810	0
556	20240116	104200	250309500	13810	13810	13810	13810	15
557	20240116	104100	250102350	13820	13820	13820	13820	80
558	20240116	104000	248996750	13820	13820	13820	13820	36
559	20240116	103900	248499230	13820	13820	13820	13820	20
560	20240116	103800	248222830	13810	13810	13810	13810	26
561	20240116	103700	247863770	13810	13810	13810	13810	0
562	20240116	103600	247863770	13810	13820	13820	13810	6
563	20240116	103500	247780890	13810	13810	13810	13810	220
564	20240116	103400	244742690	13820	13810	13820	13810	85
565	20240116	103300	243568490	13820	13790	13820	13790	170
566	20240116	103200	241222050	13800	13820	13820	13800	47
567	20240116	103100	240572950	13820	13820	13820	13820	20
568	20240116	103000	240296550	13820	13820	13820	13820	0
569	20240116	102900	240296550	13820	13820	13820	13820	0
570	20240116	102800	240296550	13820	13820	13820	13820	10
571	20240116	102700	240158350	13810	13810	13810	13810	0
572	20240116	102600	240158350	13810	13810	13810	13810	20
573	20240116	102500	239882150	13780	13780	13780	13780	40
574	20240116	102400	239330950	13780	13780	13780	13780	0
575	20240116	102300	239330950	13780	13780	13780	13780	5
576	20240116	102200	239262050	13780	13830	13830	13780	80
577	20240116	102100	238159160	13780	13780	13780	13780	0
578	20240116	102000	238159160	13780	13780	13780	13780	0
579	20240116	101900	238159160	13780	13780	13780	13780	5
580	20240116	101800	238090260	13780	13780	13780	13780	0
581	20240116	101700	238090260	13780	13780	13780	13780	0
582	20240116	101600	238090260	13780	13790	13790	13780	692
583	20240116	101500	228553590	13820	13820	13820	13820	0
584	20240116	101400	228553590	13820	13820	13820	13820	627
585	20240116	101300	219888450	13820	13820	13820	13820	1
586	20240116	101200	219874630	13780	13800	13820	13780	153
587	20240116	101100	217766170	13810	13810	13810	13810	0
588	20240116	101000	217766170	13810	13810	13810	13780	112
589	20240116	100900	216221250	13820	13820	13820	13820	0
590	20240116	100800	216221250	13820	13790	13820	13790	79
591	20240116	100700	215131510	13780	13780	13780	13780	3
592	20240116	100600	215090170	13790	13790	13790	13790	0
593	20240116	100500	215090170	13790	13790	13790	13790	126
594	20240116	100400	213352630	13790	13790	13790	13790	108
595	20240116	100300	211863310	13810	13810	13810	13810	1
596	20240116	100200	211849500	13790	13810	13810	13790	1372
597	20240116	100100	192917510	13820	13820	13820	13820	0
598	20240116	100000	192917510	13820	13840	13840	13820	554
599	20240116	095900	185261040	13830	13830	13830	13830	457
600	20240116	095800	178940730	13840	13860	13860	13840	695
601	20240116	095700	169315650	13870	13880	13880	13870	177
602	20240116	095600	166860310	13900	13900	13900	13900	0
603	20240116	095500	166860310	13900	13900	13900	13890	90
604	20240116	095400	165609610	13900	13900	13900	13900	90
605	20240116	095300	164358610	13900	13900	13900	13900	270
606	20240116	095200	160605610	13900	13900	13900	13900	0
607	20240116	095100	160605610	13900	13900	13900	13900	13
608	20240116	095000	160424910	13900	13900	13900	13900	0
609	20240116	094900	160424910	13900	13910	13910	13900	2300
610	20240116	094800	128454230	13950	13950	13950	13950	1
611	20240116	094700	128440280	13910	13910	13910	13910	100
612	20240116	094600	127049280	13950	13950	13950	13950	0
613	20240116	094500	127049280	13950	13950	13950	13950	1
614	20240116	094400	127035330	13950	13960	13960	13950	2154
615	20240116	094300	96986700	13960	13960	13960	13960	25
616	20240116	094200	96637700	13970	13970	13970	13970	103
617	20240116	094100	95198790	13980	14000	14000	13980	367
618	20240116	094000	90065190	14000	14020	14040	14000	124
619	20240116	093900	88325990	14040	14000	14040	14000	2
620	20240116	093800	88297950	14040	14040	14040	14040	8
621	20240116	093700	88185630	14040	14000	14040	14000	35
622	20240116	093600	87695510	14000	14030	14030	14000	400
623	20240116	093500	82092320	14040	14040	14040	14040	0
624	20240116	093400	82092320	14040	14100	14100	14040	52
625	20240116	093300	81362120	14040	14040	14040	14040	2
626	20240116	093200	81334040	14100	14100	14100	14100	0
627	20240116	093100	81334040	14100	14050	14100	14050	70
628	20240116	093000	80348040	14100	14090	14100	14090	144
629	20240116	092900	78317740	14100	14090	14100	14090	21
630	20240116	092800	78021840	14110	14110	14110	14110	20
631	20240116	092700	77739640	14110	14110	14110	14110	0
632	20240116	092600	77739640	14110	14130	14130	14110	2
633	20240116	092500	77711400	14150	14150	14150	14150	0
634	20240116	092400	77711400	14150	14150	14150	14150	0
635	20240116	092300	77711400	14150	14140	14150	14140	1100
636	20240116	092200	62146900	14150	14040	14150	14030	1280
637	20240116	092100	44046220	14140	14140	14140	14130	261
638	20240116	092000	40355790	14140	14020	14150	14020	1800
639	20240116	091900	14900040	14000	13970	14000	13970	600
640	20240116	091800	6510400	13970	13970	13970	13970	0
641	20240116	091700	6510400	13970	13970	13970	13970	1
642	20240116	091600	6496430	13970	13970	13970	13970	0
643	20240116	091500	6496430	13970	13970	13970	13850	269
644	20240116	091400	2739700	13970	13970	13970	13970	0
645	20240116	091300	2739700	13970	13970	13970	13970	0
646	20240116	091200	2739700	13970	13970	13970	13970	0
647	20240116	091100	2739700	13970	13970	13970	13970	10
648	20240116	091000	2600000	13970	13970	13970	13970	0
649	20240116	090900	2600000	13970	13970	13970	13970	0
650	20240116	090800	2600000	13970	13900	13970	13840	53
651	20240116	090700	1866240	13840	13840	13840	13840	0
652	20240116	090600	1866240	13840	13840	13840	13840	0
653	20240116	090500	1866240	13840	13840	13840	13840	0
654	20240116	090400	1866240	13840	13840	13840	13840	3
655	20240116	090300	1824720	13970	13970	13970	13970	1
656	20240116	090200	1810750	13830	13830	13830	13830	18
657	20240116	090100	1561810	13970	13970	13970	13970	1
658	20240116	090000	1547840	13820	13820	13820	13820	112