KissMeData/086670/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	195900	423599340	13660	13660	13660	13660	495
3	20240108	195800	423599340	13660	13660	13660	13660	0
4	20240108	195700	423599340	13660	13660	13660	13660	0
5	20240108	195600	423599340	13660	13660	13660	13660	0
6	20240108	195500	423599340	13660	13660	13660	13660	0
7	20240108	195400	423599340	13660	13660	13660	13660	0
8	20240108	195300	423599340	13660	13660	13660	13660	0
9	20240108	195200	423599340	13660	13660	13660	13660	0
10	20240108	195100	423599340	13660	13660	13660	13660	0
11	20240108	195000	423599340	13660	13660	13660	13660	0
12	20240108	194900	423599340	13660	13660	13660	13660	0
13	20240108	194800	423599340	13660	13660	13660	13660	0
14	20240108	194700	423599340	13660	13660	13660	13660	0
15	20240108	194600	423599340	13660	13660	13660	13660	0
16	20240108	194500	423599340	13660	13660	13660	13660	0
17	20240108	194400	423599340	13660	13660	13660	13660	0
18	20240108	194300	423599340	13660	13660	13660	13660	0
19	20240108	194200	423599340	13660	13660	13660	13660	0
20	20240108	194100	423599340	13660	13660	13660	13660	0
21	20240108	194000	423599340	13660	13660	13660	13660	0
22	20240108	193900	423599340	13660	13660	13660	13660	0
23	20240108	193800	423599340	13660	13660	13660	13660	0
24	20240108	193700	423599340	13660	13660	13660	13660	0
25	20240108	193600	423599340	13660	13660	13660	13660	0
26	20240108	193500	423599340	13660	13660	13660	13660	0
27	20240108	193400	423599340	13660	13660	13660	13660	0
28	20240108	193300	423599340	13660	13660	13660	13660	0
29	20240108	193200	423599340	13660	13660	13660	13660	0
30	20240108	193100	423599340	13660	13660	13660	13660	0
31	20240108	193000	423599340	13660	13660	13660	13660	0
32	20240108	192900	423599340	13660	13660	13660	13660	495
33	20240108	192800	423599340	13660	13660	13660	13660	0
34	20240108	192700	423599340	13660	13660	13660	13660	0
35	20240108	192600	423599340	13660	13660	13660	13660	0
36	20240108	192500	423599340	13660	13660	13660	13660	0
37	20240108	192400	423599340	13660	13660	13660	13660	0
38	20240108	192300	423599340	13660	13660	13660	13660	0
39	20240108	192200	423599340	13660	13660	13660	13660	0
40	20240108	192100	423599340	13660	13660	13660	13660	0
41	20240108	192000	423599340	13660	13660	13660	13660	0
42	20240108	191900	423599340	13660	13660	13660	13660	0
43	20240108	191800	423599340	13660	13660	13660	13660	0
44	20240108	191700	423599340	13660	13660	13660	13660	0
45	20240108	191600	423599340	13660	13660	13660	13660	0
46	20240108	191500	423599340	13660	13660	13660	13660	0
47	20240108	191400	423599340	13660	13660	13660	13660	0
48	20240108	191300	423599340	13660	13660	13660	13660	0
49	20240108	191200	423599340	13660	13660	13660	13660	0
50	20240108	191100	423599340	13660	13660	13660	13660	0
51	20240108	191000	423599340	13660	13660	13660	13660	0
52	20240108	190900	423599340	13660	13660	13660	13660	0
53	20240108	190800	423599340	13660	13660	13660	13660	0
54	20240108	190700	423599340	13660	13660	13660	13660	0
55	20240108	190600	423599340	13660	13660	13660	13660	0
56	20240108	190500	423599340	13660	13660	13660	13660	0
57	20240108	190400	423599340	13660	13660	13660	13660	0
58	20240108	190300	423599340	13660	13660	13660	13660	0
59	20240108	190200	423599340	13660	13660	13660	13660	0
60	20240108	190100	423599340	13660	13660	13660	13660	0
61	20240108	190000	423599340	13660	13660	13660	13660	0
62	20240108	185900	423599340	13660	13660	13660	13660	495
63	20240108	185800	423599340	13660	13660	13660	13660	0
64	20240108	185700	423599340	13660	13660	13660	13660	0
65	20240108	185600	423599340	13660	13660	13660	13660	0
66	20240108	185500	423599340	13660	13660	13660	13660	0
67	20240108	185400	423599340	13660	13660	13660	13660	0
68	20240108	185300	423599340	13660	13660	13660	13660	0
69	20240108	185200	423599340	13660	13660	13660	13660	0
70	20240108	185100	423599340	13660	13660	13660	13660	0
71	20240108	185000	423599340	13660	13660	13660	13660	0
72	20240108	184900	423599340	13660	13660	13660	13660	0
73	20240108	184800	423599340	13660	13660	13660	13660	0
74	20240108	184700	423599340	13660	13660	13660	13660	0
75	20240108	184600	423599340	13660	13660	13660	13660	0
76	20240108	184500	423599340	13660	13660	13660	13660	0
77	20240108	184400	423599340	13660	13660	13660	13660	0
78	20240108	184300	423599340	13660	13660	13660	13660	0
79	20240108	184200	423599340	13660	13660	13660	13660	0
80	20240108	184100	423599340	13660	13660	13660	13660	0
81	20240108	184000	423599340	13660	13660	13660	13660	0
82	20240108	183900	423599340	13660	13660	13660	13660	0
83	20240108	183800	423599340	13660	13660	13660	13660	0
84	20240108	183700	423599340	13660	13660	13660	13660	0
85	20240108	183600	423599340	13660	13660	13660	13660	0
86	20240108	183500	423599340	13660	13660	13660	13660	0
87	20240108	183400	423599340	13660	13660	13660	13660	0
88	20240108	183300	423599340	13660	13660	13660	13660	0
89	20240108	183200	423599340	13660	13660	13660	13660	0
90	20240108	183100	423599340	13660	13660	13660	13660	0
91	20240108	183000	423599340	13660	13660	13660	13660	0
92	20240108	182900	423599340	13660	13660	13660	13660	495
93	20240108	182800	423599340	13660	13660	13660	13660	0
94	20240108	182700	423599340	13660	13660	13660	13660	0
95	20240108	182600	423599340	13660	13660	13660	13660	0
96	20240108	182500	423599340	13660	13660	13660	13660	0
97	20240108	182400	423599340	13660	13660	13660	13660	0
98	20240108	182300	423599340	13660	13660	13660	13660	0
99	20240108	182200	423599340	13660	13660	13660	13660	0
100	20240108	182100	423599340	13660	13660	13660	13660	0
101	20240108	182000	423599340	13660	13660	13660	13660	0
102	20240108	181900	423599340	13660	13660	13660	13660	0
103	20240108	181800	423599340	13660	13660	13660	13660	0
104	20240108	181700	423599340	13660	13660	13660	13660	0
105	20240108	181600	423599340	13660	13660	13660	13660	0
106	20240108	181500	423599340	13660	13660	13660	13660	0
107	20240108	181400	423599340	13660	13660	13660	13660	0
108	20240108	181300	423599340	13660	13660	13660	13660	0
109	20240108	181200	423599340	13660	13660	13660	13660	0
110	20240108	181100	423599340	13660	13660	13660	13660	0
111	20240108	181000	423599340	13660	13660	13660	13660	0
112	20240108	180900	423599340	13660	13660	13660	13660	0
113	20240108	180800	423599340	13660	13660	13660	13660	0
114	20240108	180700	423599340	13660	13660	13660	13660	0
115	20240108	180600	423599340	13660	13660	13660	13660	0
116	20240108	180500	423599340	13660	13660	13660	13660	0
117	20240108	180400	423599340	13660	13660	13660	13660	0
118	20240108	180300	423599340	13660	13660	13660	13660	0
119	20240108	180200	423599340	13660	13660	13660	13660	0
120	20240108	180100	423599340	13660	13660	13660	13660	0
121	20240108	180000	423599340	13660	13660	13660	13660	0
122	20240108	175900	423599340	13660	13660	13660	13660	495
123	20240108	175800	423599340	13660	13660	13660	13660	0
124	20240108	175700	423599340	13660	13660	13660	13660	0
125	20240108	175600	423599340	13660	13660	13660	13660	0
126	20240108	175500	423599340	13660	13660	13660	13660	0
127	20240108	175400	423599340	13660	13660	13660	13660	0
128	20240108	175300	423599340	13660	13660	13660	13660	0
129	20240108	175200	423599340	13660	13660	13660	13660	0
130	20240108	175100	423599340	13660	13660	13660	13660	0
131	20240108	175000	423599340	13660	13660	13660	13660	0
132	20240108	174900	423599340	13660	13660	13660	13660	0
133	20240108	174800	423599340	13660	13660	13660	13660	0
134	20240108	174700	423599340	13660	13660	13660	13660	0
135	20240108	174600	423599340	13660	13660	13660	13660	0
136	20240108	174500	423599340	13660	13660	13660	13660	0
137	20240108	174400	423599340	13660	13660	13660	13660	0
138	20240108	174300	423599340	13660	13660	13660	13660	0
139	20240108	174200	423599340	13660	13660	13660	13660	0
140	20240108	174100	423599340	13660	13660	13660	13660	0
141	20240108	174000	423599340	13660	13660	13660	13660	0
142	20240108	173900	423599340	13660	13660	13660	13660	0
143	20240108	173800	423599340	13660	13660	13660	13660	0
144	20240108	173700	423599340	13660	13660	13660	13660	0
145	20240108	173600	423599340	13660	13660	13660	13660	0
146	20240108	173500	423599340	13660	13660	13660	13660	0
147	20240108	173400	423599340	13660	13660	13660	13660	0
148	20240108	173300	423599340	13660	13660	13660	13660	0
149	20240108	173200	423599340	13660	13660	13660	13660	0
150	20240108	173100	423599340	13660	13660	13660	13660	0
151	20240108	173000	423599340	13660	13660	13660	13660	0
152	20240108	172900	423599340	13660	13660	13660	13660	495
153	20240108	172800	423599340	13660	13660	13660	13660	0
154	20240108	172700	423599340	13660	13660	13660	13660	0
155	20240108	172600	423599340	13660	13660	13660	13660	0
156	20240108	172500	423599340	13660	13660	13660	13660	0
157	20240108	172400	423599340	13660	13660	13660	13660	0
158	20240108	172300	423599340	13660	13660	13660	13660	0
159	20240108	172200	423599340	13660	13660	13660	13660	0
160	20240108	172100	423599340	13660	13660	13660	13660	0
161	20240108	172000	423599340	13660	13660	13660	13660	0
162	20240108	171900	423599340	13660	13660	13660	13660	0
163	20240108	171800	423599340	13660	13660	13660	13660	0
164	20240108	171700	423599340	13660	13660	13660	13660	0
165	20240108	171600	423599340	13660	13660	13660	13660	0
166	20240108	171500	423599340	13660	13660	13660	13660	0
167	20240108	171400	423599340	13660	13660	13660	13660	0
168	20240108	171300	423599340	13660	13660	13660	13660	0
169	20240108	171200	423599340	13660	13660	13660	13660	0
170	20240108	171100	423599340	13660	13660	13660	13660	0
171	20240108	171000	423599340	13660	13660	13660	13660	0
172	20240108	170900	423599340	13660	13660	13660	13660	0
173	20240108	170800	423599340	13660	13660	13660	13660	0
174	20240108	170700	423599340	13660	13660	13660	13660	0
175	20240108	170600	423599340	13660	13660	13660	13660	0
176	20240108	170500	423599340	13660	13660	13660	13660	0
177	20240108	170400	423599340	13660	13660	13660	13660	0
178	20240108	170300	423599340	13660	13660	13660	13660	0
179	20240108	170200	423599340	13660	13660	13660	13660	0
180	20240108	170100	423599340	13660	13660	13660	13660	0
181	20240108	170000	423599340	13660	13660	13660	13660	0
182	20240108	165900	423599340	13660	13660	13660	13660	495
183	20240108	165800	423599340	13660	13660	13660	13660	0
184	20240108	165700	423599340	13660	13660	13660	13660	0
185	20240108	165600	423599340	13660	13660	13660	13660	0
186	20240108	165500	423599340	13660	13660	13660	13660	0
187	20240108	165400	423599340	13660	13660	13660	13660	0
188	20240108	165300	423599340	13660	13660	13660	13660	0
189	20240108	165200	423599340	13660	13660	13660	13660	0
190	20240108	165100	423599340	13660	13660	13660	13660	0
191	20240108	165000	423599340	13660	13660	13660	13660	0
192	20240108	164900	423599340	13660	13660	13660	13660	0
193	20240108	164800	423599340	13660	13660	13660	13660	0
194	20240108	164700	423599340	13660	13660	13660	13660	0
195	20240108	164600	423599340	13660	13660	13660	13660	0
196	20240108	164500	423599340	13660	13660	13660	13660	0
197	20240108	164400	423599340	13660	13660	13660	13660	0
198	20240108	164300	423599340	13660	13660	13660	13660	0
199	20240108	164200	423599340	13660	13660	13660	13660	0
200	20240108	164100	423599340	13660	13660	13660	13660	0
201	20240108	164000	423599340	13660	13660	13660	13660	0
202	20240108	163900	423599340	13660	13660	13660	13660	0
203	20240108	163800	423599340	13660	13660	13660	13660	0
204	20240108	163700	423599340	13660	13660	13660	13660	0
205	20240108	163600	423599340	13660	13660	13660	13660	0
206	20240108	163500	423599340	13660	13660	13660	13660	0
207	20240108	163400	423599340	13660	13660	13660	13660	0
208	20240108	163300	423599340	13660	13660	13660	13660	0
209	20240108	163200	423599340	13660	13660	13660	13660	0
210	20240108	163100	423599340	13660	13660	13660	13660	0
211	20240108	163000	423599340	13660	13660	13660	13660	0
212	20240108	162900	423599340	13660	13660	13660	13660	495
213	20240108	162800	423599340	13660	13660	13660	13660	0
214	20240108	162700	423599340	13660	13660	13660	13660	0
215	20240108	162600	423599340	13660	13660	13660	13660	0
216	20240108	162500	423599340	13660	13660	13660	13660	0
217	20240108	162400	423599340	13660	13660	13660	13660	0
218	20240108	162300	423599340	13660	13660	13660	13660	0
219	20240108	162200	423599340	13660	13660	13660	13660	0
220	20240108	162100	423599340	13660	13660	13660	13660	0
221	20240108	162000	423599340	13660	13660	13660	13660	0
222	20240108	161900	423599340	13660	13660	13660	13660	0
223	20240108	161800	423599340	13660	13660	13660	13660	0
224	20240108	161700	423599340	13660	13660	13660	13660	0
225	20240108	161600	423599340	13660	13660	13660	13660	0
226	20240108	161500	423599340	13660	13660	13660	13660	0
227	20240108	161400	423599340	13660	13660	13660	13660	0
228	20240108	161300	423599340	13660	13660	13660	13660	0
229	20240108	161200	423599340	13660	13660	13660	13660	0
230	20240108	161100	423599340	13660	13660	13660	13660	0
231	20240108	161000	423599340	13660	13660	13660	13660	0
232	20240108	160900	423599340	13660	13660	13660	13660	0
233	20240108	160800	423599340	13660	13660	13660	13660	0
234	20240108	160700	423599340	13660	13660	13660	13660	0
235	20240108	160600	423599340	13660	13660	13660	13660	0
236	20240108	160500	423599340	13660	13660	13660	13660	0
237	20240108	160400	423599340	13660	13660	13660	13660	0
238	20240108	160300	423599340	13660	13660	13660	13660	0
239	20240108	160200	423599340	13660	13660	13660	13660	0
240	20240108	160100	423599340	13660	13660	13660	13660	0
241	20240108	160000	423599340	13660	13660	13660	13660	0
242	20240108	155900	423599340	13660	13660	13660	13660	495
243	20240108	155800	423599340	13660	13660	13660	13660	0
244	20240108	155700	423599340	13660	13660	13660	13660	0
245	20240108	155600	423599340	13660	13660	13660	13660	0
246	20240108	155500	423599340	13660	13660	13660	13660	0
247	20240108	155400	423599340	13660	13660	13660	13660	0
248	20240108	155300	423599340	13660	13660	13660	13660	0
249	20240108	155200	423599340	13660	13660	13660	13660	0
250	20240108	155100	423599340	13660	13660	13660	13660	0
251	20240108	155000	423599340	13660	13660	13660	13660	0
252	20240108	154900	423599340	13660	13660	13660	13660	0
253	20240108	154800	423599340	13660	13660	13660	13660	0
254	20240108	154700	423599340	13660	13660	13660	13660	0
255	20240108	154600	423599340	13660	13660	13660	13660	0
256	20240108	154500	423599340	13660	13660	13660	13660	0
257	20240108	154400	423599340	13660	13660	13660	13660	0
258	20240108	154300	423599340	13660	13660	13660	13660	0
259	20240108	154200	423599340	13660	13660	13660	13660	0
260	20240108	154100	423599340	13660	13660	13660	13660	0
261	20240108	154000	423599340	13660	13660	13660	13660	0
262	20240108	153900	423599340	13660	13660	13660	13660	0
263	20240108	153800	423599340	13660	13660	13660	13660	0
264	20240108	153700	423599340	13660	13660	13660	13660	0
265	20240108	153600	423599340	13660	13660	13660	13660	0
266	20240108	153500	423599340	13660	13660	13660	13660	0
267	20240108	153400	423599340	13660	13660	13660	13660	0
268	20240108	153300	423599340	13660	13660	13660	13660	0
269	20240108	153200	423599340	13660	13660	13660	13660	0
270	20240108	153100	423599340	13660	13660	13660	13660	0
271	20240108	153000	423599340	13660	13660	13660	13660	495
272	20240108	152900	416837640	13590	13590	13590	13590	0
273	20240108	152800	416837640	13590	13590	13590	13590	0
274	20240108	152700	416837640	13590	13590	13590	13590	0
275	20240108	152600	416837640	13590	13590	13590	13590	0
276	20240108	152500	416837640	13590	13590	13590	13590	0
277	20240108	152400	416837640	13590	13590	13590	13590	0
278	20240108	152300	416837640	13590	13590	13590	13590	0
279	20240108	152200	416837640	13590	13590	13590	13590	0
280	20240108	152100	416837640	13590	13590	13590	13590	0
281	20240108	152000	416837640	13590	13590	13590	13590	0
282	20240108	151900	416837640	13590	13590	13590	13590	12
283	20240108	151800	416674560	13670	13670	13670	13670	0
284	20240108	151700	416674560	13670	13670	13670	13670	4502
285	20240108	151600	355132220	13670	13560	13670	13560	5501
286	20240108	151500	280082730	13550	13550	13550	13550	12
287	20240108	151400	279920130	13550	13550	13550	13550	13
288	20240108	151300	279743980	13550	13560	13560	13550	120
289	20240108	151200	278116940	13560	13560	13560	13560	0
290	20240108	151100	278116940	13560	13560	13560	13560	11
291	20240108	151000	277967780	13560	13560	13560	13560	14
292	20240108	150900	277777940	13560	13560	13560	13560	105
293	20240108	150800	276354140	13560	13570	13570	13560	13
294	20240108	150700	276177850	13560	13560	13560	13560	4
295	20240108	150600	276123610	13560	13560	13560	13560	2
296	20240108	150500	276096490	13560	13560	13560	13560	0
297	20240108	150400	276096490	13560	13560	13560	13560	11
298	20240108	150300	275947330	13580	13580	13580	13580	0
299	20240108	150200	275947330	13580	13570	13580	13570	8
300	20240108	150100	275838760	13560	13570	13570	13560	12
301	20240108	150000	275676020	13580	13600	13600	13580	11
302	20240108	145900	275526600	13580	13580	13580	13580	4
303	20240108	145800	275472280	13580	13580	13580	13580	0
304	20240108	145700	275472280	13580	13580	13580	13580	111
305	20240108	145600	273964900	13580	13580	13580	13580	0
306	20240108	145500	273964900	13580	13580	13580	13580	2
307	20240108	145400	273937740	13580	13580	13580	13580	241
308	20240108	145300	270664960	13580	13580	13580	13580	9
309	20240108	145200	270542740	13580	13580	13580	13580	7
310	20240108	145100	270447680	13580	13580	13580	13580	0
311	20240108	145000	270447680	13580	13580	13580	13580	13
312	20240108	144900	270271140	13580	13580	13580	13580	0
313	20240108	144800	270271140	13580	13580	13580	13580	102
314	20240108	144700	268885980	13580	13580	13580	13580	0
315	20240108	144600	268885980	13580	13560	13580	13560	235
316	20240108	144500	265694780	13560	13560	13560	13560	45
317	20240108	144400	265084580	13560	13560	13560	13560	2
318	20240108	144300	265057460	13550	13550	13550	13550	11
319	20240108	144200	264908410	13560	13560	13560	13560	1
320	20240108	144100	264894850	13560	13560	13560	13560	5
321	20240108	144000	264827050	13560	13560	13560	13560	2
322	20240108	143900	264799930	13560	13560	13560	13560	15
323	20240108	143800	264596530	13560	13560	13560	13560	0
324	20240108	143700	264596530	13560	13560	13560	13560	0
325	20240108	143600	264596530	13560	13550	13560	13550	7
326	20240108	143500	264501630	13550	13550	13550	13550	9
327	20240108	143400	264379680	13550	13550	13550	13550	32
328	20240108	143300	263946080	13550	13550	13550	13550	0
329	20240108	143200	263946080	13550	13550	13550	13550	14
330	20240108	143100	263756380	13550	13550	13550	13550	0
331	20240108	143000	263756380	13550	13550	13550	13550	2
332	20240108	142900	263729280	13550	13550	13550	13550	2
333	20240108	142800	263702180	13560	13560	13560	13560	4
334	20240108	142700	263647940	13560	13560	13560	13560	0
335	20240108	142600	263647940	13560	13560	13560	13560	0
336	20240108	142500	263647940	13560	13550	13560	13550	109
337	20240108	142400	262170030	13560	13560	13560	13560	104
338	20240108	142300	260759790	13560	13560	13560	13560	2
339	20240108	142200	260732670	13560	13560	13560	13560	0
340	20240108	142100	260732670	13560	13560	13560	13560	11
341	20240108	142000	260583510	13560	13560	13560	13560	0
342	20240108	141900	260583510	13560	13560	13560	13560	0
343	20240108	141800	260583510	13560	13560	13560	13560	5
344	20240108	141700	260515710	13560	13560	13560	13560	109
345	20240108	141600	259037670	13560	13560	13560	13560	2
346	20240108	141500	259010550	13560	13560	13560	13560	4
347	20240108	141400	258956310	13560	13560	13560	13560	11
348	20240108	141300	258807150	13560	13560	13560	13560	4
349	20240108	141200	258752910	13560	13570	13570	13560	85
350	20240108	141100	257599800	13570	13570	13570	13570	2
351	20240108	141000	257572660	13570	13570	13570	13570	8
352	20240108	140900	257464100	13580	13570	13580	13570	4
353	20240108	140800	257409800	13570	13570	13570	13570	0
354	20240108	140700	257409800	13570	13570	13570	13570	11
355	20240108	140600	257260530	13570	13570	13570	13570	0
356	20240108	140500	257260530	13570	13580	13580	13570	4
357	20240108	140400	257206230	13570	13570	13570	13570	2
358	20240108	140300	257179090	13570	13570	13570	13570	9
359	20240108	140200	257056960	13570	13570	13570	13570	3
360	20240108	140100	257016250	13570	13570	13570	13570	1
361	20240108	140000	257002680	13570	13570	13570	13570	7
362	20240108	135900	256907690	13570	13580	13580	13570	59
363	20240108	135800	256106560	13570	13570	13570	13570	2
364	20240108	135700	256079420	13570	13570	13570	13570	93
365	20240108	135600	254817410	13570	13570	13570	13570	11
366	20240108	135500	254668140	13580	13580	13580	13570	1532
367	20240108	135400	233863600	13570	13570	13570	13570	0
368	20240108	135300	233863600	13570	13570	13570	13570	2
369	20240108	135200	233836460	13570	13570	13570	13570	9
370	20240108	135100	233714330	13570	13570	13570	13570	10
371	20240108	135000	233578630	13560	13560	13560	13560	0
372	20240108	134900	233578630	13560	13570	13570	13560	84
373	20240108	134800	232439580	13580	13570	13580	13570	3
374	20240108	134700	232398850	13570	13570	13570	13570	1
375	20240108	134600	232385280	13580	13590	13600	13580	798
376	20240108	134500	221545840	13590	13590	13590	13590	9
377	20240108	134400	221423530	13600	13590	13600	13590	114
378	20240108	134300	219873150	13600	13590	13600	13590	3
379	20240108	134200	219832370	13580	13580	13580	13580	2
380	20240108	134100	219805210	13580	13580	13580	13580	11
381	20240108	134000	219655830	13600	13600	13600	13600	0
382	20240108	133900	219655830	13600	13600	13600	13600	0
383	20240108	133800	219655830	13600	13570	13600	13570	12
384	20240108	133700	219492920	13600	13600	13600	13600	0
385	20240108	133600	219492920	13600	13590	13600	13590	3
386	20240108	133500	219452140	13570	13570	13570	13570	0
387	20240108	133400	219452140	13570	13590	13590	13570	41
388	20240108	133300	218895730	13600	13600	13600	13600	0
389	20240108	133200	218895730	13600	13580	13600	13580	5
390	20240108	133100	218827790	13570	13570	13570	13570	88
391	20240108	133000	217633630	13580	13580	13580	13580	2
392	20240108	132900	217606470	13580	13580	13580	13580	41
393	20240108	132800	217049690	13570	13560	13570	13560	54
394	20240108	132700	216316930	13560	13560	13560	13560	9
395	20240108	132600	216194890	13560	13560	13560	13560	2
396	20240108	132500	216167770	13570	13570	13570	13570	3
397	20240108	132400	216127060	13560	13560	13560	13560	2
398	20240108	132300	216099940	13560	13570	13570	13560	23
399	20240108	132200	215787910	13560	13560	13560	13560	2
400	20240108	132100	215760790	13560	13560	13560	13560	2
401	20240108	132000	215733670	13560	13560	13560	13560	9
402	20240108	131900	215611630	13560	13560	13560	13560	2
403	20240108	131800	215584510	13560	13560	13560	13560	0
404	20240108	131700	215584510	13560	13560	13560	13560	2
405	20240108	131600	215557390	13560	13560	13560	13560	9
406	20240108	131500	215435350	13560	13560	13560	13560	2
407	20240108	131400	215408230	13560	13560	13560	13560	2
408	20240108	131300	215381110	13560	13560	13560	13560	9
409	20240108	131200	215259070	13560	13560	13560	13560	2
410	20240108	131100	215231950	13560	13560	13560	13560	0
411	20240108	131000	215231950	13560	13560	13560	13560	2
412	20240108	130900	215204830	13560	13560	13560	13560	9
413	20240108	130800	215082790	13560	13560	13560	13560	5
414	20240108	130700	215014990	13560	13560	13560	13560	0
415	20240108	130600	215014990	13560	13560	13560	13560	11
416	20240108	130500	214865830	13560	13560	13560	13560	3
417	20240108	130400	214825150	13570	13570	13570	13570	0
418	20240108	130300	214825150	13570	13570	13570	13570	0
419	20240108	130200	214825150	13570	13560	13570	13560	76
420	20240108	130100	213793960	13560	13560	13560	13560	6
421	20240108	130000	213712600	13560	13570	13570	13560	44
422	20240108	125900	213115550	13570	13570	13570	13570	8
423	20240108	125800	213006990	13570	13570	13570	13570	9
424	20240108	125700	212884860	13570	13580	13580	13570	5
425	20240108	125600	212816980	13570	13570	13570	13570	2
426	20240108	125500	212789840	13570	13570	13570	13570	9
427	20240108	125400	212667710	13570	13570	13580	13570	9
428	20240108	125300	212545560	13570	13570	13570	13570	1
429	20240108	125200	212531990	13570	13570	13570	13570	3
430	20240108	125100	212491280	13560	13560	13560	13560	9
431	20240108	125000	212369240	13570	13570	13570	13570	0
432	20240108	124900	212369240	13570	13560	13570	13560	4
433	20240108	124800	212314980	13560	13560	13560	13560	9
434	20240108	124700	212192940	13570	13570	13570	13570	0
435	20240108	124600	212192940	13570	13570	13570	13570	2
436	20240108	124500	212165800	13570	13570	13570	13570	3
437	20240108	124400	212125090	13570	13560	13570	13560	11
438	20240108	124300	211975910	13560	13560	13560	13560	2
439	20240108	124200	211948790	13550	13550	13550	13550	0
440	20240108	124100	211948790	13550	13550	13550	13550	204
441	20240108	124000	209184590	13550	13550	13550	13550	10
442	20240108	123900	209049090	13550	13550	13550	13550	0
443	20240108	123800	209049090	13550	13550	13550	13550	5
444	20240108	123700	208981340	13550	13560	13560	13550	11
445	20240108	123600	208832270	13550	13550	13550	13550	2
446	20240108	123500	208805170	13550	13550	13550	13550	0
447	20240108	123400	208805170	13550	13550	13550	13550	0
448	20240108	123300	208805170	13550	13550	13550	13550	9
449	20240108	123200	208683220	13580	13560	13580	13560	5
450	20240108	123100	208615380	13550	13550	13550	13550	2
451	20240108	123000	208588280	13550	13550	13550	13550	9
452	20240108	122900	208466330	13550	13550	13550	13550	0
453	20240108	122800	208466330	13550	13550	13550	13550	0
454	20240108	122700	208466330	13550	13550	13550	13550	0
455	20240108	122600	208466330	13550	13560	13570	13550	49
456	20240108	122500	207801610	13550	13550	13550	13550	4
457	20240108	122400	207747410	13550	13550	13550	13550	2
458	20240108	122300	207720310	13550	13550	13550	13550	6
459	20240108	122200	207639010	13550	13550	13550	13550	9
460	20240108	122100	207517060	13560	13560	13560	13560	2
461	20240108	122000	207489940	13560	13560	13560	13560	0
462	20240108	121900	207489940	13560	13550	13560	13550	10
463	20240108	121800	207354430	13550	13550	13550	13550	6
464	20240108	121700	207273130	13550	13550	13550	13550	0
465	20240108	121600	207273130	13550	13550	13550	13550	2
466	20240108	121500	207246030	13550	13550	13560	13550	14
467	20240108	121400	207056320	13560	13560	13560	13560	0
468	20240108	121300	207056320	13560	13560	13560	13560	0
469	20240108	121200	207056320	13560	13560	13560	13560	105
470	20240108	121100	205632520	13560	13560	13560	13560	2
471	20240108	121000	205605400	13560	13560	13560	13560	8
472	20240108	120900	205496920	13560	13560	13560	13560	2
473	20240108	120800	205469800	13560	13570	13570	13560	19
474	20240108	120700	205212060	13570	13570	13570	13570	85
475	20240108	120600	204058610	13570	13570	13570	13570	8
476	20240108	120500	203950050	13570	13570	13570	13570	7
477	20240108	120400	203855060	13570	13570	13570	13570	36
478	20240108	120300	203366540	13580	13580	13580	13580	0
479	20240108	120200	203366540	13580	13570	13580	13570	15
480	20240108	120100	203162890	13570	13570	13570	13570	10
481	20240108	120000	203027190	13570	13570	13570	13570	5
482	20240108	115900	202959340	13570	13570	13570	13570	2
483	20240108	115800	202932200	13570	13570	13570	13570	0
484	20240108	115700	202932200	13570	13570	13570	13570	8
485	20240108	115600	202823640	13590	13580	13590	13580	3
486	20240108	115500	202782880	13570	13570	13570	13570	2
487	20240108	115400	202755740	13570	13570	13570	13570	9
488	20240108	115300	202633610	13570	13570	13570	13570	4
489	20240108	115200	202579330	13570	13570	13570	13570	0
490	20240108	115100	202579330	13570	13570	13570	13570	2
491	20240108	115000	202552190	13570	13570	13570	13570	18
492	20240108	114900	202307930	13570	13570	13570	13570	29
493	20240108	114800	201914400	13570	13570	13570	13570	0
494	20240108	114700	201914400	13570	13580	13580	13570	1321
495	20240108	114600	183988290	13580	13580	13580	13580	11
496	20240108	114500	183838910	13580	13580	13580	13580	0
497	20240108	114400	183838910	13580	13580	13580	13580	2
498	20240108	114300	183811750	13580	13580	13580	13580	503
499	20240108	114200	176981010	13580	13580	13580	13580	280
500	20240108	114100	173178610	13580	13580	13580	13580	101
501	20240108	114000	171807030	13580	13580	13580	13580	4
502	20240108	113900	171752710	13580	13580	13580	13580	11
503	20240108	113800	171603330	13580	13580	13580	13580	0
504	20240108	113700	171603330	13580	13580	13580	13580	3
505	20240108	113600	171562590	13580	13580	13580	13580	9
506	20240108	113500	171440370	13580	13580	13580	13580	2
507	20240108	113400	171413210	13580	13580	13580	13580	2
508	20240108	113300	171386050	13580	13580	13580	13580	0
509	20240108	113200	171386050	13580	13580	13580	13580	11
510	20240108	113100	171236670	13580	13580	13580	13580	4
511	20240108	113000	171182350	13580	13580	13580	13580	2
512	20240108	112900	171155190	13580	13580	13580	13580	0
513	20240108	112800	171155190	13580	13580	13580	13580	11
514	20240108	112700	171005810	13580	13580	13580	13580	0
515	20240108	112600	171005810	13580	13580	13580	13580	5
516	20240108	112500	170937910	13580	13580	13580	13580	11
517	20240108	112400	170788530	13580	13580	13580	13580	0
518	20240108	112300	170788530	13580	13580	13580	13580	2
519	20240108	112200	170761370	13580	13580	13580	13580	0
520	20240108	112100	170761370	13580	13580	13580	13580	11
521	20240108	112000	170611990	13590	13590	13590	13590	10
522	20240108	111900	170476090	13580	13580	13580	13580	2
523	20240108	111800	170448930	13580	13580	13580	13580	11
524	20240108	111700	170299550	13590	13590	13590	13590	2
525	20240108	111600	170272370	13580	13580	13590	13580	6
526	20240108	111500	170190870	13570	13570	13570	13570	2
527	20240108	111400	170163730	13570	13570	13570	13570	10
528	20240108	111300	170028030	13570	13570	13570	13570	0
529	20240108	111200	170028030	13570	13570	13570	13570	0
530	20240108	111100	170028030	13570	13570	13570	13570	500
531	20240108	111000	163243030	13570	13570	13570	13570	13
532	20240108	110900	163066620	13570	13570	13570	13570	4
533	20240108	110800	163012340	13570	13570	13570	13570	0
534	20240108	110700	163012340	13570	13570	13570	13570	11
535	20240108	110600	162863070	13570	13570	13570	13570	2
536	20240108	110500	162835930	13570	13570	13570	13570	0
537	20240108	110400	162835930	13570	13570	13570	13570	0
538	20240108	110300	162835930	13570	13600	13600	13570	521
539	20240108	110200	155760800	13590	13590	13590	13590	0
540	20240108	110100	155760800	13590	13590	13590	13590	209
541	20240108	110000	152920490	13590	13590	13590	13590	15
542	20240108	105900	152716640	13590	13590	13590	13590	0
543	20240108	105800	152716640	13590	13590	13590	13590	6
544	20240108	105700	152635100	13590	13590	13590	13590	0
545	20240108	105600	152635100	13590	13590	13590	13590	11
546	20240108	105500	152485610	13590	13590	13590	13590	10
547	20240108	105400	152349710	13590	13590	13590	13590	4
548	20240108	105300	152295350	13590	13590	13590	13590	5
549	20240108	105200	152227400	13590	13590	13590	13590	9
550	20240108	105100	152105090	13590	13590	13590	13590	2
551	20240108	105000	152077910	13590	13590	13590	13590	0
552	20240108	104900	152077910	13590	13590	13590	13590	9
553	20240108	104800	151955600	13590	13590	13590	13590	100
554	20240108	104700	150596600	13590	13600	13600	13590	1461
555	20240108	104600	130733590	13600	13600	13600	13600	0
556	20240108	104500	130733590	13600	13600	13600	13600	13
557	20240108	104400	130556790	13600	13600	13600	13600	2
558	20240108	104300	130529590	13600	13600	13600	13600	0
559	20240108	104200	130529590	13600	13600	13600	13600	14
560	20240108	104100	130339190	13600	13600	13600	13600	1
561	20240108	104000	130325590	13610	13610	13610	13610	2
562	20240108	103900	130298370	13600	13600	13600	13600	9
563	20240108	103800	130175970	13600	13600	13620	13600	20
564	20240108	103700	129903930	13600	13600	13600	13600	4
565	20240108	103600	129849530	13600	13600	13600	13600	22
566	20240108	103500	129550330	13600	13600	13600	13600	22
567	20240108	103400	129251130	13600	13600	13600	13600	12
568	20240108	103300	129087930	13600	13610	13610	13600	84
569	20240108	103200	127945510	13620	13600	13620	13600	13
570	20240108	103100	127768670	13600	13600	13600	13600	17
571	20240108	103000	127537470	13620	13610	13620	13610	3
572	20240108	102900	127496630	13600	13610	13610	13600	1061
573	20240108	102800	113056640	13620	13620	13620	13620	1071
574	20240108	102700	98469620	13620	13660	13660	13620	9
575	20240108	102600	98347000	13660	13610	13660	13610	9
576	20240108	102500	98224240	13610	13610	13610	13610	0
577	20240108	102400	98224240	13610	13610	13610	13610	11
578	20240108	102300	98074530	13610	13610	13610	13610	0
579	20240108	102200	98074530	13610	13610	13610	13610	2
580	20240108	102100	98047310	13620	13620	13620	13620	2
581	20240108	102000	98020070	13610	13610	13610	13610	13
582	20240108	101900	97843140	13600	13600	13600	13600	0
583	20240108	101800	97843140	13600	13600	13600	13600	0
584	20240108	101700	97843140	13600	13600	13600	13600	9
585	20240108	101600	97720740	13600	13600	13600	13600	0
586	20240108	101500	97720740	13600	13600	13600	13600	3
587	20240108	101400	97679940	13650	13640	13650	13640	4
588	20240108	101300	97625360	13600	13600	13600	13600	9
589	20240108	101200	97502960	13670	13670	13670	13670	0
590	20240108	101100	97502960	13670	13670	13670	13670	0
591	20240108	101000	97502960	13670	13670	13670	13670	2
592	20240108	100900	97475620	13600	13600	13600	13600	9
593	20240108	100800	97353220	13670	13580	13670	13580	9
594	20240108	100700	97230770	13580	13580	13580	13580	0
595	20240108	100600	97230770	13580	13580	13580	13580	11
596	20240108	100500	97081390	13580	13580	13580	13580	0
597	20240108	100400	97081390	13580	13580	13580	13580	2
598	20240108	100300	97054230	13570	13570	13570	13570	0
599	20240108	100200	97054230	13570	13570	13570	13570	9
600	20240108	100100	96932100	13570	13570	13570	13570	0
601	20240108	100000	96932100	13570	13570	13570	13570	1
602	20240108	095900	96918530	13670	13570	13670	13570	11
603	20240108	095800	96769060	13580	13570	13620	13570	127
604	20240108	095700	95044400	13560	13560	13560	13560	3
605	20240108	095600	95003720	13560	13560	13560	13560	0
606	20240108	095500	95003720	13560	13570	13570	13560	11
607	20240108	095400	94854470	13600	13600	13600	13600	0
608	20240108	095300	94854470	13600	13590	13600	13590	1002
609	20240108	095200	81227290	13560	13560	13560	13560	0
610	20240108	095100	81227290	13560	13560	13560	13560	9
611	20240108	095000	81105250	13620	13620	13620	13620	0
612	20240108	094900	81105250	13620	13590	13620	13590	9
613	20240108	094800	80982790	13550	13550	13550	13550	9
614	20240108	094700	80860840	13550	13560	13560	13550	87
615	20240108	094600	79681900	13560	13560	13560	13560	0
616	20240108	094500	79681900	13560	13560	13560	13560	4
617	20240108	094400	79627660	13560	13560	13560	13560	8
618	20240108	094300	79519180	13620	13600	13620	13600	32
619	20240108	094200	79083400	13600	13580	13600	13580	11
620	20240108	094100	78933850	13560	13560	13560	13560	9
621	20240108	094000	78811810	13590	13590	13590	13590	1
622	20240108	093900	78798220	13580	13570	13580	13570	20
623	20240108	093800	78526640	13550	13550	13550	13550	17
624	20240108	093700	78296290	13550	13550	13550	13550	9
625	20240108	093600	78174340	13550	13550	13550	13550	2
626	20240108	093500	78147240	13550	13570	13570	13550	92
627	20240108	093400	76899920	13570	13570	13570	13560	1003
628	20240108	093300	63289230	13550	13580	13580	13550	421
629	20240108	093200	57581920	13580	13580	13580	13580	2
630	20240108	093100	57554760	13550	13550	13550	13550	27
631	20240108	093000	57188910	13550	13550	13550	13550	10
632	20240108	092900	57053410	13600	13600	13600	13600	3
633	20240108	092800	57012610	13610	13600	13610	13600	5
634	20240108	092700	56944590	13550	13600	13600	13550	82
635	20240108	092600	55833110	13550	13550	13550	13550	9
636	20240108	092500	55711160	13620	13620	13620	13620	10
637	20240108	092400	55574960	13620	13620	13620	13620	200
638	20240108	092300	52850960	13620	13560	13620	13550	85
639	20240108	092200	51698210	13560	13560	13560	13560	1
640	20240108	092100	51684650	13620	13620	13620	13620	0
641	20240108	092000	51684650	13620	13620	13620	13620	0
642	20240108	091900	51684650	13620	13620	13620	13620	0
643	20240108	091800	51684650	13620	13620	13620	13620	0
644	20240108	091700	51684650	13620	13560	13620	13560	904
645	20240108	091600	39426170	13690	13690	13690	13560	5
646	20240108	091500	39357850	13680	13630	13680	13540	1580
647	20240108	091400	17866970	13630	13630	13630	13630	0
648	20240108	091300	17866970	13630	13630	13630	13630	7
649	20240108	091200	17771560	13610	13610	13610	13610	0
650	20240108	091100	17771560	13610	13610	13610	13610	0
651	20240108	091000	17771560	13610	13610	13610	13610	0
652	20240108	090900	17771560	13610	13610	13610	13610	0
653	20240108	090800	17771560	13610	13620	13620	13610	247
654	20240108	090700	14407890	13600	13650	13650	13600	98
655	20240108	090600	13070300	13650	13650	13650	13650	5
656	20240108	090500	13002050	13650	13650	13650	13650	0
657	20240108	090400	13002050	13650	13650	13650	13650	0
658	20240108	090300	13002050	13650	13780	13780	13650	3
659	20240108	090200	12960850	13790	13790	13790	13790	0
660	20240108	090100	12960850	13790	13790	13790	13790	145
661	20240108	090000	10961300	13790	13800	13800	13700	797