KissMeData/083930/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	195600	387702760	13740	13740	13740	13740	726
3	20240119	195500	387702760	13740	13740	13740	13740	0
4	20240119	195400	387702760	13740	13740	13740	13740	0
5	20240119	195300	387702760	13740	13740	13740	13740	0
6	20240119	195200	387702760	13740	13740	13740	13740	0
7	20240119	195100	387702760	13740	13740	13740	13740	0
8	20240119	195000	387702760	13740	13740	13740	13740	0
9	20240119	194900	387702760	13740	13740	13740	13740	0
10	20240119	194800	387702760	13740	13740	13740	13740	0
11	20240119	194700	387702760	13740	13740	13740	13740	0
12	20240119	194600	387702760	13740	13740	13740	13740	0
13	20240119	194500	387702760	13740	13740	13740	13740	0
14	20240119	194400	387702760	13740	13740	13740	13740	0
15	20240119	194300	387702760	13740	13740	13740	13740	0
16	20240119	194200	387702760	13740	13740	13740	13740	0
17	20240119	194100	387702760	13740	13740	13740	13740	0
18	20240119	194000	387702760	13740	13740	13740	13740	0
19	20240119	193900	387702760	13740	13740	13740	13740	0
20	20240119	193800	387702760	13740	13740	13740	13740	0
21	20240119	193700	387702760	13740	13740	13740	13740	0
22	20240119	193600	387702760	13740	13740	13740	13740	0
23	20240119	193500	387702760	13740	13740	13740	13740	0
24	20240119	193400	387702760	13740	13740	13740	13740	0
25	20240119	193300	387702760	13740	13740	13740	13740	0
26	20240119	193200	387702760	13740	13740	13740	13740	0
27	20240119	193100	387702760	13740	13740	13740	13740	0
28	20240119	193000	387702760	13740	13740	13740	13740	0
29	20240119	192900	387702760	13740	13740	13740	13740	0
30	20240119	192800	387702760	13740	13740	13740	13740	0
31	20240119	192700	387702760	13740	13740	13740	13740	0
32	20240119	192600	387702760	13740	13740	13740	13740	726
33	20240119	192500	387702760	13740	13740	13740	13740	0
34	20240119	192400	387702760	13740	13740	13740	13740	0
35	20240119	192300	387702760	13740	13740	13740	13740	0
36	20240119	192200	387702760	13740	13740	13740	13740	0
37	20240119	192100	387702760	13740	13740	13740	13740	0
38	20240119	192000	387702760	13740	13740	13740	13740	0
39	20240119	191900	387702760	13740	13740	13740	13740	0
40	20240119	191800	387702760	13740	13740	13740	13740	0
41	20240119	191700	387702760	13740	13740	13740	13740	0
42	20240119	191600	387702760	13740	13740	13740	13740	0
43	20240119	191500	387702760	13740	13740	13740	13740	0
44	20240119	191400	387702760	13740	13740	13740	13740	0
45	20240119	191300	387702760	13740	13740	13740	13740	0
46	20240119	191200	387702760	13740	13740	13740	13740	0
47	20240119	191100	387702760	13740	13740	13740	13740	0
48	20240119	191000	387702760	13740	13740	13740	13740	0
49	20240119	190900	387702760	13740	13740	13740	13740	0
50	20240119	190800	387702760	13740	13740	13740	13740	0
51	20240119	190700	387702760	13740	13740	13740	13740	0
52	20240119	190600	387702760	13740	13740	13740	13740	0
53	20240119	190500	387702760	13740	13740	13740	13740	0
54	20240119	190400	387702760	13740	13740	13740	13740	0
55	20240119	190300	387702760	13740	13740	13740	13740	0
56	20240119	190200	387702760	13740	13740	13740	13740	0
57	20240119	190100	387702760	13740	13740	13740	13740	0
58	20240119	190000	387702760	13740	13740	13740	13740	0
59	20240119	185900	387702760	13740	13740	13740	13740	0
60	20240119	185800	387702760	13740	13740	13740	13740	0
61	20240119	185700	387702760	13740	13740	13740	13740	0
62	20240119	185600	387702760	13740	13740	13740	13740	726
63	20240119	185500	387702760	13740	13740	13740	13740	0
64	20240119	185400	387702760	13740	13740	13740	13740	0
65	20240119	185300	387702760	13740	13740	13740	13740	0
66	20240119	185200	387702760	13740	13740	13740	13740	0
67	20240119	185100	387702760	13740	13740	13740	13740	0
68	20240119	185000	387702760	13740	13740	13740	13740	0
69	20240119	184900	387702760	13740	13740	13740	13740	0
70	20240119	184800	387702760	13740	13740	13740	13740	0
71	20240119	184700	387702760	13740	13740	13740	13740	0
72	20240119	184600	387702760	13740	13740	13740	13740	0
73	20240119	184500	387702760	13740	13740	13740	13740	0
74	20240119	184400	387702760	13740	13740	13740	13740	0
75	20240119	184300	387702760	13740	13740	13740	13740	0
76	20240119	184200	387702760	13740	13740	13740	13740	0
77	20240119	184100	387702760	13740	13740	13740	13740	0
78	20240119	184000	387702760	13740	13740	13740	13740	0
79	20240119	183900	387702760	13740	13740	13740	13740	0
80	20240119	183800	387702760	13740	13740	13740	13740	0
81	20240119	183700	387702760	13740	13740	13740	13740	0
82	20240119	183600	387702760	13740	13740	13740	13740	0
83	20240119	183500	387702760	13740	13740	13740	13740	0
84	20240119	183400	387702760	13740	13740	13740	13740	0
85	20240119	183300	387702760	13740	13740	13740	13740	0
86	20240119	183200	387702760	13740	13740	13740	13740	0
87	20240119	183100	387702760	13740	13740	13740	13740	0
88	20240119	183000	387702760	13740	13740	13740	13740	0
89	20240119	182900	387702760	13740	13740	13740	13740	0
90	20240119	182800	387702760	13740	13740	13740	13740	0
91	20240119	182700	387702760	13740	13740	13740	13740	0
92	20240119	182600	387702760	13740	13740	13740	13740	726
93	20240119	182500	387702760	13740	13740	13740	13740	0
94	20240119	182400	387702760	13740	13740	13740	13740	0
95	20240119	182300	387702760	13740	13740	13740	13740	0
96	20240119	182200	387702760	13740	13740	13740	13740	0
97	20240119	182100	387702760	13740	13740	13740	13740	0
98	20240119	182000	387702760	13740	13740	13740	13740	0
99	20240119	181900	387702760	13740	13740	13740	13740	0
100	20240119	181800	387702760	13740	13740	13740	13740	0
101	20240119	181700	387702760	13740	13740	13740	13740	0
102	20240119	181600	387702760	13740	13740	13740	13740	0
103	20240119	181500	387702760	13740	13740	13740	13740	0
104	20240119	181400	387702760	13740	13740	13740	13740	0
105	20240119	181300	387702760	13740	13740	13740	13740	0
106	20240119	181200	387702760	13740	13740	13740	13740	0
107	20240119	181100	387702760	13740	13740	13740	13740	0
108	20240119	181000	387702760	13740	13740	13740	13740	0
109	20240119	180900	387702760	13740	13740	13740	13740	0
110	20240119	180800	387702760	13740	13740	13740	13740	0
111	20240119	180700	387702760	13740	13740	13740	13740	0
112	20240119	180600	387702760	13740	13740	13740	13740	0
113	20240119	180500	387702760	13740	13740	13740	13740	0
114	20240119	180400	387702760	13740	13740	13740	13740	0
115	20240119	180300	387702760	13740	13740	13740	13740	0
116	20240119	180200	387702760	13740	13740	13740	13740	0
117	20240119	180100	387702760	13740	13740	13740	13740	0
118	20240119	180000	387702760	13740	13740	13740	13740	0
119	20240119	175900	387702760	13740	13740	13740	13740	0
120	20240119	175800	387702760	13740	13740	13740	13740	0
121	20240119	175700	387702760	13740	13740	13740	13740	0
122	20240119	175600	387702760	13740	13740	13740	13740	726
123	20240119	175500	387702760	13740	13740	13740	13740	0
124	20240119	175400	387702760	13740	13740	13740	13740	0
125	20240119	175300	387702760	13740	13740	13740	13740	0
126	20240119	175200	387702760	13740	13740	13740	13740	0
127	20240119	175100	387702760	13740	13740	13740	13740	0
128	20240119	175000	387702760	13740	13740	13740	13740	0
129	20240119	174900	387702760	13740	13740	13740	13740	0
130	20240119	174800	387702760	13740	13740	13740	13740	0
131	20240119	174700	387702760	13740	13740	13740	13740	0
132	20240119	174600	387702760	13740	13740	13740	13740	0
133	20240119	174500	387702760	13740	13740	13740	13740	0
134	20240119	174400	387702760	13740	13740	13740	13740	0
135	20240119	174300	387702760	13740	13740	13740	13740	0
136	20240119	174200	387702760	13740	13740	13740	13740	0
137	20240119	174100	387702760	13740	13740	13740	13740	0
138	20240119	174000	387702760	13740	13740	13740	13740	0
139	20240119	173900	387702760	13740	13740	13740	13740	0
140	20240119	173800	387702760	13740	13740	13740	13740	0
141	20240119	173700	387702760	13740	13740	13740	13740	0
142	20240119	173600	387702760	13740	13740	13740	13740	0
143	20240119	173500	387702760	13740	13740	13740	13740	0
144	20240119	173400	387702760	13740	13740	13740	13740	0
145	20240119	173300	387702760	13740	13740	13740	13740	0
146	20240119	173200	387702760	13740	13740	13740	13740	0
147	20240119	173100	387702760	13740	13740	13740	13740	0
148	20240119	173000	387702760	13740	13740	13740	13740	0
149	20240119	172900	387702760	13740	13740	13740	13740	0
150	20240119	172800	387702760	13740	13740	13740	13740	0
151	20240119	172700	387702760	13740	13740	13740	13740	0
152	20240119	172600	387702760	13740	13740	13740	13740	726
153	20240119	172500	387702760	13740	13740	13740	13740	0
154	20240119	172400	387702760	13740	13740	13740	13740	0
155	20240119	172300	387702760	13740	13740	13740	13740	0
156	20240119	172200	387702760	13740	13740	13740	13740	0
157	20240119	172100	387702760	13740	13740	13740	13740	0
158	20240119	172000	387702760	13740	13740	13740	13740	0
159	20240119	171900	387702760	13740	13740	13740	13740	0
160	20240119	171800	387702760	13740	13740	13740	13740	0
161	20240119	171700	387702760	13740	13740	13740	13740	0
162	20240119	171600	387702760	13740	13740	13740	13740	0
163	20240119	171500	387702760	13740	13740	13740	13740	0
164	20240119	171400	387702760	13740	13740	13740	13740	0
165	20240119	171300	387702760	13740	13740	13740	13740	0
166	20240119	171200	387702760	13740	13740	13740	13740	0
167	20240119	171100	387702760	13740	13740	13740	13740	0
168	20240119	171000	387702760	13740	13740	13740	13740	0
169	20240119	170900	387702760	13740	13740	13740	13740	0
170	20240119	170800	387702760	13740	13740	13740	13740	0
171	20240119	170700	387702760	13740	13740	13740	13740	0
172	20240119	170600	387702760	13740	13740	13740	13740	0
173	20240119	170500	387702760	13740	13740	13740	13740	0
174	20240119	170400	387702760	13740	13740	13740	13740	0
175	20240119	170300	387702760	13740	13740	13740	13740	0
176	20240119	170200	387702760	13740	13740	13740	13740	0
177	20240119	170100	387702760	13740	13740	13740	13740	0
178	20240119	170000	387702760	13740	13740	13740	13740	0
179	20240119	165900	387702760	13740	13740	13740	13740	0
180	20240119	165800	387702760	13740	13740	13740	13740	0
181	20240119	165700	387702760	13740	13740	13740	13740	0
182	20240119	165600	387702760	13740	13740	13740	13740	726
183	20240119	165500	387702760	13740	13740	13740	13740	0
184	20240119	165400	387702760	13740	13740	13740	13740	0
185	20240119	165300	387702760	13740	13740	13740	13740	0
186	20240119	165200	387702760	13740	13740	13740	13740	0
187	20240119	165100	387702760	13740	13740	13740	13740	0
188	20240119	165000	387702760	13740	13740	13740	13740	0
189	20240119	164900	387702760	13740	13740	13740	13740	0
190	20240119	164800	387702760	13740	13740	13740	13740	0
191	20240119	164700	387702760	13740	13740	13740	13740	0
192	20240119	164600	387702760	13740	13740	13740	13740	0
193	20240119	164500	387702760	13740	13740	13740	13740	0
194	20240119	164400	387702760	13740	13740	13740	13740	0
195	20240119	164300	387702760	13740	13740	13740	13740	0
196	20240119	164200	387702760	13740	13740	13740	13740	0
197	20240119	164100	387702760	13740	13740	13740	13740	0
198	20240119	164000	387702760	13740	13740	13740	13740	0
199	20240119	163900	387702760	13740	13740	13740	13740	0
200	20240119	163800	387702760	13740	13740	13740	13740	0
201	20240119	163700	387702760	13740	13740	13740	13740	0
202	20240119	163600	387702760	13740	13740	13740	13740	0
203	20240119	163500	387702760	13740	13740	13740	13740	0
204	20240119	163400	387702760	13740	13740	13740	13740	0
205	20240119	163300	387702760	13740	13740	13740	13740	0
206	20240119	163200	387702760	13740	13740	13740	13740	0
207	20240119	163100	387702760	13740	13740	13740	13740	0
208	20240119	163000	387702760	13740	13740	13740	13740	0
209	20240119	162900	387702760	13740	13740	13740	13740	0
210	20240119	162800	387702760	13740	13740	13740	13740	0
211	20240119	162700	387702760	13740	13740	13740	13740	0
212	20240119	162600	387702760	13740	13740	13740	13740	726
213	20240119	162500	387702760	13740	13740	13740	13740	0
214	20240119	162400	387702760	13740	13740	13740	13740	0
215	20240119	162300	387702760	13740	13740	13740	13740	0
216	20240119	162200	387702760	13740	13740	13740	13740	0
217	20240119	162100	387702760	13740	13740	13740	13740	0
218	20240119	162000	387702760	13740	13740	13740	13740	0
219	20240119	161900	387702760	13740	13740	13740	13740	0
220	20240119	161800	387702760	13740	13740	13740	13740	0
221	20240119	161700	387702760	13740	13740	13740	13740	0
222	20240119	161600	387702760	13740	13740	13740	13740	0
223	20240119	161500	387702760	13740	13740	13740	13740	0
224	20240119	161400	387702760	13740	13740	13740	13740	0
225	20240119	161300	387702760	13740	13740	13740	13740	0
226	20240119	161200	387702760	13740	13740	13740	13740	0
227	20240119	161100	387702760	13740	13740	13740	13740	0
228	20240119	161000	387702760	13740	13740	13740	13740	0
229	20240119	160900	387702760	13740	13740	13740	13740	0
230	20240119	160800	387702760	13740	13740	13740	13740	0
231	20240119	160700	387702760	13740	13740	13740	13740	0
232	20240119	160600	387702760	13740	13740	13740	13740	0
233	20240119	160500	387702760	13740	13740	13740	13740	0
234	20240119	160400	387702760	13740	13740	13740	13740	0
235	20240119	160300	387702760	13740	13740	13740	13740	0
236	20240119	160200	387702760	13740	13740	13740	13740	0
237	20240119	160100	387702760	13740	13740	13740	13740	0
238	20240119	160000	387702760	13740	13740	13740	13740	0
239	20240119	155900	387702760	13740	13740	13740	13740	0
240	20240119	155800	387702760	13740	13740	13740	13740	0
241	20240119	155700	387702760	13740	13740	13740	13740	0
242	20240119	155600	387702760	13740	13740	13740	13740	726
243	20240119	155500	387702760	13740	13740	13740	13740	0
244	20240119	155400	387702760	13740	13740	13740	13740	0
245	20240119	155300	387702760	13740	13740	13740	13740	0
246	20240119	155200	387702760	13740	13740	13740	13740	0
247	20240119	155100	387702760	13740	13740	13740	13740	0
248	20240119	155000	387702760	13740	13740	13740	13740	0
249	20240119	154900	387702760	13740	13740	13740	13740	0
250	20240119	154800	387702760	13740	13740	13740	13740	0
251	20240119	154700	387702760	13740	13740	13740	13740	0
252	20240119	154600	387702760	13740	13740	13740	13740	0
253	20240119	154500	387702760	13740	13740	13740	13740	0
254	20240119	154400	387702760	13740	13740	13740	13740	0
255	20240119	154300	387702760	13740	13740	13740	13740	0
256	20240119	154200	387702760	13740	13740	13740	13740	0
257	20240119	154100	387702760	13740	13740	13740	13740	0
258	20240119	154000	387702760	13740	13740	13740	13740	0
259	20240119	153900	387702760	13740	13740	13740	13740	0
260	20240119	153800	387702760	13740	13740	13740	13740	0
261	20240119	153700	387702760	13740	13740	13740	13740	0
262	20240119	153600	387702760	13740	13740	13740	13740	0
263	20240119	153500	387702760	13740	13740	13740	13740	0
264	20240119	153400	387702760	13740	13740	13740	13740	0
265	20240119	153300	387702760	13740	13740	13740	13740	0
266	20240119	153200	387702760	13740	13740	13740	13740	0
267	20240119	153100	387702760	13740	13740	13740	13740	0
268	20240119	153000	387702760	13740	13740	13740	13740	726
269	20240119	152900	377727520	13740	13740	13740	13740	0
270	20240119	152800	377727520	13740	13740	13740	13740	0
271	20240119	152700	377727520	13740	13740	13740	13740	0
272	20240119	152600	377727520	13740	13740	13740	13740	0
273	20240119	152500	377727520	13740	13740	13740	13740	0
274	20240119	152400	377727520	13740	13740	13740	13740	0
275	20240119	152300	377727520	13740	13740	13740	13740	0
276	20240119	152200	377727520	13740	13740	13740	13740	0
277	20240119	152100	377727520	13740	13740	13740	13740	0
278	20240119	152000	377727520	13740	13740	13740	13740	0
279	20240119	151900	377727520	13740	13720	13740	13700	161
280	20240119	151800	375521320	13720	13720	13720	13720	0
281	20240119	151700	375521320	13720	13720	13720	13720	217
282	20240119	151600	372544080	13720	13720	13720	13720	54
283	20240119	151500	371803200	13740	13740	13740	13740	100
284	20240119	151400	370429200	13720	13720	13720	13720	0
285	20240119	151300	370429200	13720	13720	13720	13720	0
286	20240119	151200	370429200	13720	13720	13720	13720	0
287	20240119	151100	370429200	13720	13720	13720	13720	77
288	20240119	151000	369372760	13700	13700	13700	13700	0
289	20240119	150900	369372760	13700	13700	13700	13700	100
290	20240119	150800	368002760	13700	13720	13720	13700	211
291	20240119	150700	365110830	13720	13720	13720	13720	0
292	20240119	150600	365110830	13720	13750	13750	13720	15
293	20240119	150500	364904940	13760	13760	13760	13760	0
294	20240119	150400	364904940	13760	13760	13760	13760	0
295	20240119	150300	364904940	13760	13760	13760	13760	0
296	20240119	150200	364904940	13760	13760	13760	13760	0
297	20240119	150100	364904940	13760	13760	13760	13760	0
298	20240119	150000	364904940	13760	13760	13760	13760	0
299	20240119	145900	364904940	13760	13760	13760	13760	0
300	20240119	145800	364904940	13760	13760	13760	13760	1
301	20240119	145700	364891180	13760	13760	13760	13760	0
302	20240119	145600	364891180	13760	13760	13760	13760	0
303	20240119	145500	364891180	13760	13760	13760	13760	0
304	20240119	145400	364891180	13760	13760	13760	13760	7
305	20240119	145300	364794860	13760	13760	13760	13760	180
306	20240119	145200	362318060	13770	13770	13770	13770	3
307	20240119	145100	362276750	13770	13770	13770	13770	424
308	20240119	145000	356438270	13760	13760	13760	13760	0
309	20240119	144900	356438270	13760	13760	13760	13760	370
310	20240119	144800	351347070	13760	13770	13770	13760	250
311	20240119	144700	347906570	13770	13750	13770	13750	500
312	20240119	144600	341027250	13750	13750	13750	13750	0
313	20240119	144500	341027250	13750	13750	13750	13750	10
314	20240119	144400	340889750	13750	13750	13750	13750	0
315	20240119	144300	340889750	13750	13750	13750	13750	0
316	20240119	144200	340889750	13750	13750	13750	13750	0
317	20240119	144100	340889750	13750	13750	13750	13750	35
318	20240119	144000	340408500	13750	13750	13750	13750	16
319	20240119	143900	340188500	13750	13750	13750	13750	0
320	20240119	143800	340188500	13750	13740	13750	13740	85
321	20240119	143700	339019860	13730	13730	13730	13730	0
322	20240119	143600	339019860	13730	13730	13730	13730	101
323	20240119	143500	337633130	13730	13730	13730	13730	0
324	20240119	143400	337633130	13730	13730	13730	13730	36
325	20240119	143300	337138850	13740	13740	13740	13740	0
326	20240119	143200	337138850	13740	13740	13740	13740	0
327	20240119	143100	337138850	13740	13740	13740	13740	14
328	20240119	143000	336946490	13750	13750	13750	13750	0
329	20240119	142900	336946490	13750	13750	13750	13750	122
330	20240119	142800	335268990	13750	13750	13750	13750	0
331	20240119	142700	335268990	13750	13750	13750	13750	1
332	20240119	142600	335255240	13750	13750	13750	13750	0
333	20240119	142500	335255240	13750	13750	13750	13750	0
334	20240119	142400	335255240	13750	13750	13750	13750	24
335	20240119	142300	334925240	13750	13750	13750	13750	0
336	20240119	142200	334925240	13750	13750	13750	13750	0
337	20240119	142100	334925240	13750	13750	13750	13750	0
338	20240119	142000	334925240	13750	13750	13750	13750	105
339	20240119	141900	333481490	13750	13750	13750	13750	0
340	20240119	141800	333481490	13750	13750	13750	13750	0
341	20240119	141700	333481490	13750	13750	13750	13750	0
342	20240119	141600	333481490	13750	13760	13770	13750	6
343	20240119	141500	333398940	13760	13760	13770	13760	22
344	20240119	141400	333096190	13760	13760	13760	13760	7
345	20240119	141300	332999870	13770	13770	13770	13770	1
346	20240119	141200	332986100	13650	13650	13650	13650	0
347	20240119	141100	332986100	13650	13650	13650	13650	0
348	20240119	141000	332986100	13650	13650	13650	13650	0
349	20240119	140900	332986100	13650	13650	13650	13650	0
350	20240119	140800	332986100	13650	13650	13650	13650	0
351	20240119	140700	332986100	13650	13740	13740	13650	850
352	20240119	140600	321358320	13750	13760	13760	13750	1235
353	20240119	140500	304364820	13760	13760	13760	13760	0
354	20240119	140400	304364820	13760	13760	13760	13760	0
355	20240119	140300	304364820	13760	13760	13760	13760	10
356	20240119	140200	304227220	13760	13770	13770	13760	258
357	20240119	140100	300677130	13770	13790	13790	13770	129
358	20240119	140000	298899500	13760	13760	13760	13760	140
359	20240119	135900	296973100	13800	13800	13800	13800	5
360	20240119	135800	296904100	13790	13790	13790	13790	1
361	20240119	135700	296890310	13780	13800	13800	13780	103
362	20240119	135600	295470910	13790	13790	13790	13790	0
363	20240119	135500	295470910	13790	13790	13790	13790	40
364	20240119	135400	294919310	13790	13790	13790	13790	1
365	20240119	135300	294905520	13790	13790	13790	13790	0
366	20240119	135200	294905520	13790	13790	13790	13790	47
367	20240119	135100	294257390	13790	13790	13790	13790	3
368	20240119	135000	294216020	13790	13790	13790	13790	450
369	20240119	134900	288010520	13800	13800	13800	13800	0
370	20240119	134800	288010520	13800	13800	13800	13800	0
371	20240119	134700	288010520	13800	13800	13800	13800	0
372	20240119	134600	288010520	13800	13800	13800	13800	0
373	20240119	134500	288010520	13800	13800	13800	13800	0
374	20240119	134400	288010520	13800	13800	13800	13800	1
375	20240119	134300	287996720	13800	13800	13800	13800	0
376	20240119	134200	287996720	13800	13800	13800	13800	1
377	20240119	134100	287982920	13760	13760	13760	13760	0
378	20240119	134000	287982920	13760	13760	13760	13760	0
379	20240119	133900	287982920	13760	13760	13760	13760	14
380	20240119	133800	287790280	13800	13800	13800	13800	0
381	20240119	133700	287790280	13800	13800	13800	13800	0
382	20240119	133600	287790280	13800	13800	13800	13800	1
383	20240119	133500	287776480	13800	13800	13800	13800	30
384	20240119	133400	287362480	13770	13770	13770	13770	70
385	20240119	133300	286398580	13770	13760	13770	13760	7
386	20240119	133200	286302250	13700	13700	13700	13700	0
387	20240119	133100	286302250	13700	13700	13700	13700	0
388	20240119	133000	286302250	13700	13700	13700	13700	0
389	20240119	132900	286302250	13700	13700	13700	13700	0
390	20240119	132800	286302250	13700	13700	13700	13700	0
391	20240119	132700	286302250	13700	13700	13700	13700	0
392	20240119	132600	286302250	13700	13700	13700	13700	0
393	20240119	132500	286302250	13700	13700	13700	13700	0
394	20240119	132400	286302250	13700	13700	13700	13700	0
395	20240119	132300	286302250	13700	13700	13700	13700	0
396	20240119	132200	286302250	13700	13700	13700	13700	0
397	20240119	132100	286302250	13700	13700	13700	13700	0
398	20240119	132000	286302250	13700	13700	13700	13700	0
399	20240119	131900	286302250	13700	13700	13700	13700	86
400	20240119	131800	285124050	13700	13700	13700	13700	0
401	20240119	131700	285124050	13700	13700	13700	13700	0
402	20240119	131600	285124050	13700	13720	13720	13700	500
403	20240119	131500	278271730	13770	13770	13770	13770	159
404	20240119	131400	276082300	13770	13770	13770	13770	0
405	20240119	131300	276082300	13770	13770	13770	13770	0
406	20240119	131200	276082300	13770	13770	13770	13770	23
407	20240119	131100	275765590	13770	13770	13770	13770	0
408	20240119	131000	275765590	13770	13770	13770	13770	0
409	20240119	130900	275765590	13770	13770	13770	13770	1
410	20240119	130800	275751820	13720	13720	13720	13720	0
411	20240119	130700	275751820	13720	13720	13720	13720	100
412	20240119	130600	274379820	13720	13720	13720	13720	0
413	20240119	130500	274379820	13720	13720	13720	13720	570
414	20240119	130400	266559420	13710	13710	13710	13710	4
415	20240119	130300	266504580	13710	13720	13720	13710	300
416	20240119	130200	262390440	13720	13720	13720	13720	0
417	20240119	130100	262390440	13720	13720	13720	13720	0
418	20240119	130000	262390440	13720	13720	13720	13720	0
419	20240119	125900	262390440	13720	13730	13730	13720	411
420	20240119	125800	256749280	13710	13710	13710	13710	0
421	20240119	125700	256749280	13710	13710	13710	13710	0
422	20240119	125600	256749280	13710	13710	13710	13710	0
423	20240119	125500	256749280	13710	13710	13710	13710	0
424	20240119	125400	256749280	13710	13710	13710	13710	0
425	20240119	125300	256749280	13710	13720	13720	13710	576
426	20240119	125200	248846620	13800	13740	13810	13740	1165
427	20240119	125100	232784960	13720	13720	13720	13720	0
428	20240119	125000	232784960	13720	13720	13720	13720	0
429	20240119	124900	232784960	13720	13720	13720	13720	0
430	20240119	124800	232784960	13720	13720	13720	13720	300
431	20240119	124700	228668960	13720	13720	13720	13720	0
432	20240119	124600	228668960	13720	13720	13720	13720	10
433	20240119	124500	228531760	13740	13740	13740	13740	0
434	20240119	124400	228531760	13740	13740	13740	13740	0
435	20240119	124300	228531760	13740	13740	13740	13740	0
436	20240119	124200	228531760	13740	13740	13740	13740	138
437	20240119	124100	226635640	13740	13740	13740	13740	0
438	20240119	124000	226635640	13740	13740	13740	13740	0
439	20240119	123900	226635640	13740	13740	13740	13740	0
440	20240119	123800	226635640	13740	13740	13740	13740	0
441	20240119	123700	226635640	13740	13750	13750	13740	20
442	20240119	123600	226360830	13760	13760	13760	13760	0
443	20240119	123500	226360830	13760	13760	13760	13760	21
444	20240119	123400	226071870	13760	13760	13760	13760	0
445	20240119	123300	226071870	13760	13760	13760	13760	1
446	20240119	123200	226058110	13740	13740	13740	13740	0
447	20240119	123100	226058110	13740	13740	13740	13740	0
448	20240119	123000	226058110	13740	13740	13740	13740	0
449	20240119	122900	226058110	13740	13740	13740	13740	0
450	20240119	122800	226058110	13740	13740	13740	13740	3
451	20240119	122700	226016890	13760	13760	13760	13760	0
452	20240119	122600	226016890	13760	13760	13760	13760	1
453	20240119	122500	226003130	13760	13760	13760	13760	22
454	20240119	122400	225700410	13740	13740	13740	13740	0
455	20240119	122300	225700410	13740	13740	13740	13740	0
456	20240119	122200	225700410	13740	13740	13740	13740	0
457	20240119	122100	225700410	13740	13740	13740	13740	0
458	20240119	122000	225700410	13740	13740	13740	13740	0
459	20240119	121900	225700410	13740	13740	13740	13740	0
460	20240119	121800	225700410	13740	13740	13740	13740	0
461	20240119	121700	225700410	13740	13750	13750	13740	40
462	20240119	121600	225150790	13760	13760	13760	13760	0
463	20240119	121500	225150790	13760	13760	13760	13760	1
464	20240119	121400	225137030	13740	13750	13750	13740	100
465	20240119	121300	223762940	13760	13760	13760	13760	0
466	20240119	121200	223762940	13760	13750	13760	13750	18
467	20240119	121100	223515420	13740	13740	13740	13740	0
468	20240119	121000	223515420	13740	13740	13740	13740	4
469	20240119	120900	223460460	13750	13750	13750	13750	0
470	20240119	120800	223460460	13750	13750	13750	13750	0
471	20240119	120700	223460460	13750	13750	13750	13750	20
472	20240119	120600	223185460	13750	13750	13750	13750	0
473	20240119	120500	223185460	13750	13750	13750	13750	0
474	20240119	120400	223185460	13750	13750	13750	13750	0
475	20240119	120300	223185460	13750	13750	13750	13750	0
476	20240119	120200	223185460	13750	13750	13750	13750	0
477	20240119	120100	223185460	13750	13750	13750	13750	0
478	20240119	120000	223185460	13750	13750	13750	13750	0
479	20240119	115900	223185460	13750	13750	13750	13750	36
480	20240119	115800	222690460	13750	13750	13750	13750	0
481	20240119	115700	222690460	13750	13760	13760	13750	25
482	20240119	115600	222346610	13760	13760	13760	13760	41
483	20240119	115500	221782450	13760	13760	13760	13760	0
484	20240119	115400	221782450	13760	13760	13760	13760	235
485	20240119	115300	218548850	13760	13760	13760	13760	0
486	20240119	115200	218548850	13760	13760	13760	13760	100
487	20240119	115100	217172850	13810	13810	13810	13810	0
488	20240119	115000	217172850	13810	13810	13810	13810	0
489	20240119	114900	217172850	13810	13810	13810	13810	83
490	20240119	114800	216026620	13810	13810	13810	13810	0
491	20240119	114700	216026620	13810	13810	13810	13810	0
492	20240119	114600	216026620	13810	13810	13810	13810	0
493	20240119	114500	216026620	13810	13810	13810	13810	405
494	20240119	114400	210433570	13810	13810	13810	13810	0
495	20240119	114300	210433570	13810	13810	13810	13810	33
496	20240119	114200	209977840	13810	13810	13810	13810	0
497	20240119	114100	209977840	13810	13810	13810	13810	1
498	20240119	114000	209964030	13660	13810	13810	13660	295
499	20240119	113900	205910180	13800	13800	13800	13800	170
500	20240119	113800	203564180	13800	13800	13800	13800	0
501	20240119	113700	203564180	13800	13800	13800	13800	0
502	20240119	113600	203564180	13800	13800	13800	13800	80
503	20240119	113500	202460180	13800	13800	13800	13800	4
504	20240119	113400	202404980	13800	13800	13800	13800	46
505	20240119	113300	201770180	13800	13800	13800	13800	0
506	20240119	113200	201770180	13800	13800	13800	13800	0
507	20240119	113100	201770180	13800	13800	13800	13800	0
508	20240119	113000	201770180	13800	13800	13800	13800	0
509	20240119	112900	201770180	13800	13800	13800	13800	0
510	20240119	112800	201770180	13800	13800	13800	13800	0
511	20240119	112700	201770180	13800	13800	13800	13800	1
512	20240119	112600	201756380	13800	13800	13800	13800	0
513	20240119	112500	201756380	13800	13800	13800	13790	5
514	20240119	112400	201687400	13800	13760	13800	13760	55
515	20240119	112300	200928960	13660	13660	13660	13660	0
516	20240119	112200	200928960	13660	13660	13660	13660	0
517	20240119	112100	200928960	13660	13660	13660	13660	0
518	20240119	112000	200928960	13660	13660	13660	13660	0
519	20240119	111900	200928960	13660	13660	13660	13660	0
520	20240119	111800	200928960	13660	13660	13660	13660	0
521	20240119	111700	200928960	13660	13700	13700	13660	220
522	20240119	111600	197918690	13700	13700	13700	13700	0
523	20240119	111500	197918690	13700	13740	13740	13700	58
524	20240119	111400	197122490	13750	13750	13750	13750	32
525	20240119	111300	196682490	13750	13750	13750	13750	0
526	20240119	111200	196682490	13750	13750	13750	13750	0
527	20240119	111100	196682490	13750	13750	13750	13750	0
528	20240119	111000	196682490	13750	13750	13750	13750	0
529	20240119	110900	196682490	13750	13750	13750	13750	0
530	20240119	110800	196682490	13750	13750	13750	13750	0
531	20240119	110700	196682490	13750	13750	13750	13750	0
532	20240119	110600	196682490	13750	13740	13750	13740	99
533	20240119	110500	195321850	13740	13740	13740	13740	1
534	20240119	110400	195308110	13690	13690	13690	13690	0
535	20240119	110300	195308110	13690	13690	13690	13690	0
536	20240119	110200	195308110	13690	13690	13690	13690	0
537	20240119	110100	195308110	13690	13690	13690	13690	0
538	20240119	110000	195308110	13690	13690	13690	13690	0
539	20240119	105900	195308110	13690	13690	13690	13690	0
540	20240119	105800	195308110	13690	13690	13690	13690	0
541	20240119	105700	195308110	13690	13690	13690	13690	0
542	20240119	105600	195308110	13690	13690	13690	13690	0
543	20240119	105500	195308110	13690	13690	13690	13690	4
544	20240119	105400	195253350	13680	13680	13680	13680	0
545	20240119	105300	195253350	13680	13680	13680	13680	21
546	20240119	105200	194966070	13690	13690	13690	13690	70
547	20240119	105100	194007770	13680	13680	13680	13680	0
548	20240119	105000	194007770	13680	13680	13680	13680	0
549	20240119	104900	194007770	13680	13680	13680	13680	0
550	20240119	104800	194007770	13680	13680	13680	13680	0
551	20240119	104700	194007770	13680	13680	13680	13680	0
552	20240119	104600	194007770	13680	13680	13680	13680	5
553	20240119	104500	193939370	13660	13670	13670	13660	10
554	20240119	104400	193802760	13660	13660	13660	13660	0
555	20240119	104300	193802760	13660	13660	13660	13660	1
556	20240119	104200	193789100	13740	13740	13740	13740	0
557	20240119	104100	193789100	13740	13650	13740	13640	24
558	20240119	104000	193461280	13630	13760	13760	13630	351
559	20240119	103900	188662300	13760	13760	13760	13760	0
560	20240119	103800	188662300	13760	13760	13760	13760	5
561	20240119	103700	188593500	13690	13690	13690	13690	0
562	20240119	103600	188593500	13690	13690	13690	13690	0
563	20240119	103500	188593500	13690	13690	13690	13690	0
564	20240119	103400	188593500	13690	13690	13690	13690	33
565	20240119	103300	188141730	13690	13690	13690	13690	0
566	20240119	103200	188141730	13690	13690	13690	13690	0
567	20240119	103100	188141730	13690	13690	13690	13690	30
568	20240119	103000	187731030	13640	13640	13640	13640	0
569	20240119	102900	187731030	13640	13790	13790	13300	2278
570	20240119	102800	156670170	13800	13800	13800	13800	0
571	20240119	102700	156670170	13800	13800	13800	13800	0
572	20240119	102600	156670170	13800	13810	13810	13800	255
573	20240119	102500	153150470	13820	13820	13820	13820	59
574	20240119	102400	152335090	13830	13830	13830	13830	6
575	20240119	102300	152252110	13830	13850	13850	13830	706
576	20240119	102200	142480040	13860	13860	13860	13860	209
577	20240119	102100	139583300	13860	13860	13860	13860	10
578	20240119	102000	139444700	13890	13890	13890	13890	0
579	20240119	101900	139444700	13890	13890	13890	13890	0
580	20240119	101800	139444700	13890	13890	13890	13890	3
581	20240119	101700	139403030	13900	13900	13900	13900	1
582	20240119	101600	139389130	13900	13890	13900	13880	264
583	20240119	101500	135723320	13890	13890	13890	13890	2
584	20240119	101400	135695540	13890	13900	13900	13890	59
585	20240119	101300	134875450	13890	13890	13890	13890	0
586	20240119	101200	134875450	13890	13920	13920	13890	318
587	20240119	101100	130452550	13930	13930	13930	13930	0
588	20240119	101000	130452550	13930	13930	13930	13930	6
589	20240119	100900	130368970	13930	13930	13930	13930	20
590	20240119	100800	130090370	13930	13950	13950	13930	361
591	20240119	100700	125059390	13950	13950	13950	13950	0
592	20240119	100600	125059390	13950	13950	13950	13950	0
593	20240119	100500	125059390	13950	13950	13950	13950	1
594	20240119	100400	125045440	13970	13970	13970	13970	0
595	20240119	100300	125045440	13970	13970	13970	13970	1
596	20240119	100200	125031470	13980	13980	13980	13980	0
597	20240119	100100	125031470	13980	13940	13980	13940	61
598	20240119	100000	124178730	13940	13940	13940	13940	120
599	20240119	095900	122505930	13940	13940	13940	13940	13
600	20240119	095800	122324710	13960	13960	13960	13960	1
601	20240119	095700	122310750	13990	13990	13990	13990	0
602	20240119	095600	122310750	13990	13990	13990	13990	0
603	20240119	095500	122310750	13990	13990	13990	13990	0
604	20240119	095400	122310750	13990	13990	13990	13990	1
605	20240119	095300	122296760	14000	14000	14000	14000	0
606	20240119	095200	122296760	14000	13990	14000	13990	200
607	20240119	095100	119496860	14000	14000	14000	14000	0
608	20240119	095000	119496860	14000	13990	14000	13990	400
609	20240119	094900	113897950	13990	13990	13990	13990	1
610	20240119	094800	113883960	14000	14000	14000	14000	0
611	20240119	094700	113883960	14000	14000	14000	14000	0
612	20240119	094600	113883960	14000	14000	14000	14000	4
613	20240119	094500	113827960	14000	14000	14000	14000	14
614	20240119	094400	113631960	13990	13990	13990	13990	143
615	20240119	094300	111631390	13960	13970	13970	13960	790
616	20240119	094200	100597990	13990	13970	14000	13970	1607
617	20240119	094100	78107110	13970	13970	13970	13970	30
618	20240119	094000	77688010	13970	13990	13990	13970	11
619	20240119	093900	77534320	13910	13950	13990	13910	1745
620	20240119	093800	53181030	13950	13950	13950	13950	23
621	20240119	093700	52860180	13950	13950	13950	13950	0
622	20240119	093600	52860180	13950	13950	13950	13950	0
623	20240119	093500	52860180	13950	13950	13950	13950	10
624	20240119	093400	52720680	13960	13960	13960	13960	0
625	20240119	093300	52720680	13960	13960	13960	13960	0
626	20240119	093200	52720680	13960	13960	13960	13960	0
627	20240119	093100	52720680	13960	13960	13960	13960	160
628	20240119	093000	50487080	13960	13940	13960	13940	377
629	20240119	092900	45227260	13950	13950	13950	13950	0
630	20240119	092800	45227260	13950	13950	13950	13950	1
631	20240119	092700	45213310	13930	13930	13930	13930	0
632	20240119	092600	45213310	13930	13930	13930	13930	0
633	20240119	092500	45213310	13930	13930	13930	13930	0
634	20240119	092400	45213310	13930	13930	13930	13930	47
635	20240119	092300	44558600	13930	13970	13970	13930	68
636	20240119	092200	43610960	13980	13980	13980	13980	0
637	20240119	092100	43610960	13980	13970	13990	13970	31
638	20240119	092000	43177580	13980	13980	13980	13980	100
639	20240119	091900	41779580	13980	13980	13980	13980	15
640	20240119	091800	41569880	13980	13950	13980	13950	133
641	20240119	091700	39713150	13930	13930	13950	13920	362
642	20240119	091600	34664680	13920	13890	13930	13890	199
643	20240119	091500	31894520	13880	13880	13890	13880	150
644	20240119	091400	29811650	13880	13880	13880	13880	36
645	20240119	091300	29311970	13840	13850	13860	13840	169
646	20240119	091200	26971630	13840	13830	13840	13830	67
647	20240119	091100	26044870	13830	13830	13830	13830	2
648	20240119	091000	26017210	13840	13840	13840	13840	0
649	20240119	090900	26017210	13840	13840	13840	13840	50
650	20240119	090800	25325210	13840	13850	13850	13840	21
651	20240119	090700	25034370	13840	13840	13840	13840	73
652	20240119	090600	24024050	13840	13760	13840	13760	757
653	20240119	090500	13605650	13760	13770	13770	13760	50
654	20240119	090400	12917240	13900	13900	13900	13900	0
655	20240119	090300	12917240	13900	13750	13900	13750	26
656	20240119	090200	12558080	13740	13740	13740	13740	0
657	20240119	090100	12558080	13740	13740	13740	13740	0
658	20240119	090000	12558080	13740	13720	13740	13720	914