KissMeData/086670/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195800	375144250	13390	13390	13390	13390	1191
3	20240115	195700	375144250	13390	13390	13390	13390	0
4	20240115	195600	375144250	13390	13390	13390	13390	0
5	20240115	195500	375144250	13390	13390	13390	13390	0
6	20240115	195400	375144250	13390	13390	13390	13390	0
7	20240115	195300	375144250	13390	13390	13390	13390	0
8	20240115	195200	375144250	13390	13390	13390	13390	0
9	20240115	195100	375144250	13390	13390	13390	13390	0
10	20240115	195000	375144250	13390	13390	13390	13390	0
11	20240115	194900	375144250	13390	13390	13390	13390	0
12	20240115	194800	375144250	13390	13390	13390	13390	0
13	20240115	194700	375144250	13390	13390	13390	13390	0
14	20240115	194600	375144250	13390	13390	13390	13390	0
15	20240115	194500	375144250	13390	13390	13390	13390	0
16	20240115	194400	375144250	13390	13390	13390	13390	0
17	20240115	194300	375144250	13390	13390	13390	13390	0
18	20240115	194200	375144250	13390	13390	13390	13390	0
19	20240115	194100	375144250	13390	13390	13390	13390	0
20	20240115	194000	375144250	13390	13390	13390	13390	0
21	20240115	193900	375144250	13390	13390	13390	13390	0
22	20240115	193800	375144250	13390	13390	13390	13390	0
23	20240115	193700	375144250	13390	13390	13390	13390	0
24	20240115	193600	375144250	13390	13390	13390	13390	0
25	20240115	193500	375144250	13390	13390	13390	13390	0
26	20240115	193400	375144250	13390	13390	13390	13390	0
27	20240115	193300	375144250	13390	13390	13390	13390	0
28	20240115	193200	375144250	13390	13390	13390	13390	0
29	20240115	193100	375144250	13390	13390	13390	13390	0
30	20240115	193000	375144250	13390	13390	13390	13390	0
31	20240115	192900	375144250	13390	13390	13390	13390	0
32	20240115	192800	375144250	13390	13390	13390	13390	1191
33	20240115	192700	375144250	13390	13390	13390	13390	0
34	20240115	192600	375144250	13390	13390	13390	13390	0
35	20240115	192500	375144250	13390	13390	13390	13390	0
36	20240115	192400	375144250	13390	13390	13390	13390	0
37	20240115	192300	375144250	13390	13390	13390	13390	0
38	20240115	192200	375144250	13390	13390	13390	13390	0
39	20240115	192100	375144250	13390	13390	13390	13390	0
40	20240115	192000	375144250	13390	13390	13390	13390	0
41	20240115	191900	375144250	13390	13390	13390	13390	0
42	20240115	191800	375144250	13390	13390	13390	13390	0
43	20240115	191700	375144250	13390	13390	13390	13390	0
44	20240115	191600	375144250	13390	13390	13390	13390	0
45	20240115	191500	375144250	13390	13390	13390	13390	0
46	20240115	191400	375144250	13390	13390	13390	13390	0
47	20240115	191300	375144250	13390	13390	13390	13390	0
48	20240115	191200	375144250	13390	13390	13390	13390	0
49	20240115	191100	375144250	13390	13390	13390	13390	0
50	20240115	191000	375144250	13390	13390	13390	13390	0
51	20240115	190900	375144250	13390	13390	13390	13390	0
52	20240115	190800	375144250	13390	13390	13390	13390	0
53	20240115	190700	375144250	13390	13390	13390	13390	0
54	20240115	190600	375144250	13390	13390	13390	13390	0
55	20240115	190500	375144250	13390	13390	13390	13390	0
56	20240115	190400	375144250	13390	13390	13390	13390	0
57	20240115	190300	375144250	13390	13390	13390	13390	0
58	20240115	190200	375144250	13390	13390	13390	13390	0
59	20240115	190100	375144250	13390	13390	13390	13390	0
60	20240115	190000	375144250	13390	13390	13390	13390	0
61	20240115	185900	375144250	13390	13390	13390	13390	0
62	20240115	185800	375144250	13390	13390	13390	13390	1191
63	20240115	185700	375144250	13390	13390	13390	13390	0
64	20240115	185600	375144250	13390	13390	13390	13390	0
65	20240115	185500	375144250	13390	13390	13390	13390	0
66	20240115	185400	375144250	13390	13390	13390	13390	0
67	20240115	185300	375144250	13390	13390	13390	13390	0
68	20240115	185200	375144250	13390	13390	13390	13390	0
69	20240115	185100	375144250	13390	13390	13390	13390	0
70	20240115	185000	375144250	13390	13390	13390	13390	0
71	20240115	184900	375144250	13390	13390	13390	13390	0
72	20240115	184800	375144250	13390	13390	13390	13390	0
73	20240115	184700	375144250	13390	13390	13390	13390	0
74	20240115	184600	375144250	13390	13390	13390	13390	0
75	20240115	184500	375144250	13390	13390	13390	13390	0
76	20240115	184400	375144250	13390	13390	13390	13390	0
77	20240115	184300	375144250	13390	13390	13390	13390	0
78	20240115	184200	375144250	13390	13390	13390	13390	0
79	20240115	184100	375144250	13390	13390	13390	13390	0
80	20240115	184000	375144250	13390	13390	13390	13390	0
81	20240115	183900	375144250	13390	13390	13390	13390	0
82	20240115	183800	375144250	13390	13390	13390	13390	0
83	20240115	183700	375144250	13390	13390	13390	13390	0
84	20240115	183600	375144250	13390	13390	13390	13390	0
85	20240115	183500	375144250	13390	13390	13390	13390	0
86	20240115	183400	375144250	13390	13390	13390	13390	0
87	20240115	183300	375144250	13390	13390	13390	13390	0
88	20240115	183200	375144250	13390	13390	13390	13390	0
89	20240115	183100	375144250	13390	13390	13390	13390	0
90	20240115	183000	375144250	13390	13390	13390	13390	0
91	20240115	182900	375144250	13390	13390	13390	13390	0
92	20240115	182800	375144250	13390	13390	13390	13390	1191
93	20240115	182700	375144250	13390	13390	13390	13390	0
94	20240115	182600	375144250	13390	13390	13390	13390	0
95	20240115	182500	375144250	13390	13390	13390	13390	0
96	20240115	182400	375144250	13390	13390	13390	13390	0
97	20240115	182300	375144250	13390	13390	13390	13390	0
98	20240115	182200	375144250	13390	13390	13390	13390	0
99	20240115	182100	375144250	13390	13390	13390	13390	0
100	20240115	182000	375144250	13390	13390	13390	13390	0
101	20240115	181900	375144250	13390	13390	13390	13390	0
102	20240115	181800	375144250	13390	13390	13390	13390	0
103	20240115	181700	375144250	13390	13390	13390	13390	0
104	20240115	181600	375144250	13390	13390	13390	13390	0
105	20240115	181500	375144250	13390	13390	13390	13390	0
106	20240115	181400	375144250	13390	13390	13390	13390	0
107	20240115	181300	375144250	13390	13390	13390	13390	0
108	20240115	181200	375144250	13390	13390	13390	13390	0
109	20240115	181100	375144250	13390	13390	13390	13390	0
110	20240115	181000	375144250	13390	13390	13390	13390	0
111	20240115	180900	375144250	13390	13390	13390	13390	0
112	20240115	180800	375144250	13390	13390	13390	13390	0
113	20240115	180700	375144250	13390	13390	13390	13390	0
114	20240115	180600	375144250	13390	13390	13390	13390	0
115	20240115	180500	375144250	13390	13390	13390	13390	0
116	20240115	180400	375144250	13390	13390	13390	13390	0
117	20240115	180300	375144250	13390	13390	13390	13390	0
118	20240115	180200	375144250	13390	13390	13390	13390	0
119	20240115	180100	375144250	13390	13390	13390	13390	0
120	20240115	180000	375144250	13390	13390	13390	13390	0
121	20240115	175900	375144250	13390	13390	13390	13390	0
122	20240115	175800	375144250	13390	13390	13390	13390	1191
123	20240115	175700	375144250	13390	13390	13390	13390	0
124	20240115	175600	375144250	13390	13390	13390	13390	0
125	20240115	175500	375144250	13390	13390	13390	13390	0
126	20240115	175400	375144250	13390	13390	13390	13390	0
127	20240115	175300	375144250	13390	13390	13390	13390	0
128	20240115	175200	375144250	13390	13390	13390	13390	0
129	20240115	175100	375144250	13390	13390	13390	13390	0
130	20240115	175000	375144250	13390	13390	13390	13390	0
131	20240115	174900	375144250	13390	13390	13390	13390	0
132	20240115	174800	375144250	13390	13390	13390	13390	0
133	20240115	174700	375144250	13390	13390	13390	13390	0
134	20240115	174600	375144250	13390	13390	13390	13390	0
135	20240115	174500	375144250	13390	13390	13390	13390	0
136	20240115	174400	375144250	13390	13390	13390	13390	0
137	20240115	174300	375144250	13390	13390	13390	13390	0
138	20240115	174200	375144250	13390	13390	13390	13390	0
139	20240115	174100	375144250	13390	13390	13390	13390	0
140	20240115	174000	375144250	13390	13390	13390	13390	0
141	20240115	173900	375144250	13390	13390	13390	13390	0
142	20240115	173800	375144250	13390	13390	13390	13390	0
143	20240115	173700	375144250	13390	13390	13390	13390	0
144	20240115	173600	375144250	13390	13390	13390	13390	0
145	20240115	173500	375144250	13390	13390	13390	13390	0
146	20240115	173400	375144250	13390	13390	13390	13390	0
147	20240115	173300	375144250	13390	13390	13390	13390	0
148	20240115	173200	375144250	13390	13390	13390	13390	0
149	20240115	173100	375144250	13390	13390	13390	13390	0
150	20240115	173000	375144250	13390	13390	13390	13390	0
151	20240115	172900	375144250	13390	13390	13390	13390	0
152	20240115	172800	375144250	13390	13390	13390	13390	1191
153	20240115	172700	375144250	13390	13390	13390	13390	0
154	20240115	172600	375144250	13390	13390	13390	13390	0
155	20240115	172500	375144250	13390	13390	13390	13390	0
156	20240115	172400	375144250	13390	13390	13390	13390	0
157	20240115	172300	375144250	13390	13390	13390	13390	0
158	20240115	172200	375144250	13390	13390	13390	13390	0
159	20240115	172100	375144250	13390	13390	13390	13390	0
160	20240115	172000	375144250	13390	13390	13390	13390	0
161	20240115	171900	375144250	13390	13390	13390	13390	0
162	20240115	171800	375144250	13390	13390	13390	13390	0
163	20240115	171700	375144250	13390	13390	13390	13390	0
164	20240115	171600	375144250	13390	13390	13390	13390	0
165	20240115	171500	375144250	13390	13390	13390	13390	0
166	20240115	171400	375144250	13390	13390	13390	13390	0
167	20240115	171300	375144250	13390	13390	13390	13390	0
168	20240115	171200	375144250	13390	13390	13390	13390	0
169	20240115	171100	375144250	13390	13390	13390	13390	0
170	20240115	171000	375144250	13390	13390	13390	13390	0
171	20240115	170900	375144250	13390	13390	13390	13390	0
172	20240115	170800	375144250	13390	13390	13390	13390	0
173	20240115	170700	375144250	13390	13390	13390	13390	0
174	20240115	170600	375144250	13390	13390	13390	13390	0
175	20240115	170500	375144250	13390	13390	13390	13390	0
176	20240115	170400	375144250	13390	13390	13390	13390	0
177	20240115	170300	375144250	13390	13390	13390	13390	0
178	20240115	170200	375144250	13390	13390	13390	13390	0
179	20240115	170100	375144250	13390	13390	13390	13390	0
180	20240115	170000	375144250	13390	13390	13390	13390	0
181	20240115	165900	375144250	13390	13390	13390	13390	0
182	20240115	165800	375144250	13390	13390	13390	13390	1191
183	20240115	165700	375144250	13390	13390	13390	13390	0
184	20240115	165600	375144250	13390	13390	13390	13390	0
185	20240115	165500	375144250	13390	13390	13390	13390	0
186	20240115	165400	375144250	13390	13390	13390	13390	0
187	20240115	165300	375144250	13390	13390	13390	13390	0
188	20240115	165200	375144250	13390	13390	13390	13390	0
189	20240115	165100	375144250	13390	13390	13390	13390	0
190	20240115	165000	375144250	13390	13390	13390	13390	0
191	20240115	164900	375144250	13390	13390	13390	13390	0
192	20240115	164800	375144250	13390	13390	13390	13390	0
193	20240115	164700	375144250	13390	13390	13390	13390	0
194	20240115	164600	375144250	13390	13390	13390	13390	0
195	20240115	164500	375144250	13390	13390	13390	13390	0
196	20240115	164400	375144250	13390	13390	13390	13390	0
197	20240115	164300	375144250	13390	13390	13390	13390	0
198	20240115	164200	375144250	13390	13390	13390	13390	0
199	20240115	164100	375144250	13390	13390	13390	13390	0
200	20240115	164000	375144250	13390	13390	13390	13390	0
201	20240115	163900	375144250	13390	13390	13390	13390	0
202	20240115	163800	375144250	13390	13390	13390	13390	0
203	20240115	163700	375144250	13390	13390	13390	13390	0
204	20240115	163600	375144250	13390	13390	13390	13390	0
205	20240115	163500	375144250	13390	13390	13390	13390	0
206	20240115	163400	375144250	13390	13390	13390	13390	0
207	20240115	163300	375144250	13390	13390	13390	13390	0
208	20240115	163200	375144250	13390	13390	13390	13390	0
209	20240115	163100	375144250	13390	13390	13390	13390	0
210	20240115	163000	375144250	13390	13390	13390	13390	0
211	20240115	162900	375144250	13390	13390	13390	13390	0
212	20240115	162800	375144250	13390	13390	13390	13390	1191
213	20240115	162700	375144250	13390	13390	13390	13390	0
214	20240115	162600	375144250	13390	13390	13390	13390	0
215	20240115	162500	375144250	13390	13390	13390	13390	0
216	20240115	162400	375144250	13390	13390	13390	13390	0
217	20240115	162300	375144250	13390	13390	13390	13390	0
218	20240115	162200	375144250	13390	13390	13390	13390	0
219	20240115	162100	375144250	13390	13390	13390	13390	0
220	20240115	162000	375144250	13390	13390	13390	13390	0
221	20240115	161900	375144250	13390	13390	13390	13390	0
222	20240115	161800	375144250	13390	13390	13390	13390	0
223	20240115	161700	375144250	13390	13390	13390	13390	0
224	20240115	161600	375144250	13390	13390	13390	13390	0
225	20240115	161500	375144250	13390	13390	13390	13390	0
226	20240115	161400	375144250	13390	13390	13390	13390	0
227	20240115	161300	375144250	13390	13390	13390	13390	0
228	20240115	161200	375144250	13390	13390	13390	13390	0
229	20240115	161100	375144250	13390	13390	13390	13390	0
230	20240115	161000	375144250	13390	13390	13390	13390	0
231	20240115	160900	375144250	13390	13390	13390	13390	0
232	20240115	160800	375144250	13390	13390	13390	13390	0
233	20240115	160700	375144250	13390	13390	13390	13390	0
234	20240115	160600	375144250	13390	13390	13390	13390	0
235	20240115	160500	375144250	13390	13390	13390	13390	0
236	20240115	160400	375144250	13390	13390	13390	13390	0
237	20240115	160300	375144250	13390	13390	13390	13390	0
238	20240115	160200	375144250	13390	13390	13390	13390	0
239	20240115	160100	375144250	13390	13390	13390	13390	0
240	20240115	160000	375144250	13390	13390	13390	13390	0
241	20240115	155900	375144250	13390	13390	13390	13390	0
242	20240115	155800	375144250	13390	13390	13390	13390	1191
243	20240115	155700	375144250	13390	13390	13390	13390	0
244	20240115	155600	375144250	13390	13390	13390	13390	0
245	20240115	155500	375144250	13390	13390	13390	13390	0
246	20240115	155400	375144250	13390	13390	13390	13390	0
247	20240115	155300	375144250	13390	13390	13390	13390	0
248	20240115	155200	375144250	13390	13390	13390	13390	0
249	20240115	155100	375144250	13390	13390	13390	13390	0
250	20240115	155000	375144250	13390	13390	13390	13390	0
251	20240115	154900	375144250	13390	13390	13390	13390	0
252	20240115	154800	375144250	13390	13390	13390	13390	0
253	20240115	154700	375144250	13390	13390	13390	13390	0
254	20240115	154600	375144250	13390	13390	13390	13390	0
255	20240115	154500	375144250	13390	13390	13390	13390	0
256	20240115	154400	375144250	13390	13390	13390	13390	0
257	20240115	154300	375144250	13390	13390	13390	13390	0
258	20240115	154200	375144250	13390	13390	13390	13390	0
259	20240115	154100	375144250	13390	13390	13390	13390	0
260	20240115	154000	375144250	13390	13390	13390	13390	0
261	20240115	153900	375144250	13390	13390	13390	13390	0
262	20240115	153800	375144250	13390	13390	13390	13390	0
263	20240115	153700	375144250	13390	13390	13390	13390	0
264	20240115	153600	375144250	13390	13390	13390	13390	0
265	20240115	153500	375144250	13390	13390	13390	13390	0
266	20240115	153400	375144250	13390	13390	13390	13390	0
267	20240115	153300	375144250	13390	13390	13390	13390	0
268	20240115	153200	375144250	13390	13390	13390	13390	0
269	20240115	153100	375144250	13390	13390	13390	13390	0
270	20240115	153000	375144250	13390	13390	13390	13390	1191
271	20240115	152900	359196760	13390	13390	13390	13390	0
272	20240115	152800	359196760	13390	13390	13390	13390	0
273	20240115	152700	359196760	13390	13390	13390	13390	0
274	20240115	152600	359196760	13390	13390	13390	13390	0
275	20240115	152500	359196760	13390	13390	13390	13390	0
276	20240115	152400	359196760	13390	13390	13390	13390	0
277	20240115	152300	359196760	13390	13390	13390	13390	0
278	20240115	152200	359196760	13390	13390	13390	13390	0
279	20240115	152100	359196760	13390	13390	13390	13390	0
280	20240115	152000	359196760	13390	13390	13390	13390	0
281	20240115	151900	359196760	13390	13390	13390	13390	0
282	20240115	151800	359196760	13390	13440	13440	13390	84
283	20240115	151700	358068300	13440	13440	13440	13440	40
284	20240115	151600	357530700	13390	13390	13390	13390	0
285	20240115	151500	357530700	13390	13390	13400	13390	168
286	20240115	151400	355280880	13390	13400	13400	13390	171
287	20240115	151300	352990940	13410	13410	13410	13410	0
288	20240115	151200	352990940	13410	13410	13410	13410	0
289	20240115	151100	352990940	13410	13410	13410	13410	0
290	20240115	151000	352990940	13410	13410	13410	13410	0
291	20240115	150900	352990940	13410	13410	13410	13410	0
292	20240115	150800	352990940	13410	13410	13410	13410	117
293	20240115	150700	351421970	13400	13400	13400	13400	43
294	20240115	150600	350845770	13410	13410	13410	13410	0
295	20240115	150500	350845770	13410	13400	13410	13400	2095
296	20240115	150400	322771810	13400	13400	13400	13400	43
297	20240115	150300	322195610	13400	13400	13400	13400	0
298	20240115	150200	322195610	13400	13400	13400	13400	63
299	20240115	150100	321351410	13410	13410	13410	13410	0
300	20240115	150000	321351410	13410	13410	13410	13410	0
301	20240115	145900	321351410	13410	13410	13410	13410	1
302	20240115	145800	321338000	13410	13410	13410	13410	0
303	20240115	145700	321338000	13410	13410	13410	13410	0
304	20240115	145600	321338000	13410	13410	13410	13410	0
305	20240115	145500	321338000	13410	13410	13410	13410	0
306	20240115	145400	321338000	13410	13410	13410	13410	30
307	20240115	145300	320935700	13400	13400	13400	13400	0
308	20240115	145200	320935700	13400	13400	13400	13400	0
309	20240115	145100	320935700	13400	13400	13400	13400	0
310	20240115	145000	320935700	13400	13400	13400	13400	0
311	20240115	144900	320935700	13400	13400	13400	13400	0
312	20240115	144800	320935700	13400	13400	13400	13400	287
313	20240115	144700	317089900	13390	13390	13390	13390	0
314	20240115	144600	317089900	13390	13390	13390	13390	44
315	20240115	144500	316500740	13400	13400	13400	13400	0
316	20240115	144400	316500740	13400	13400	13400	13400	4
317	20240115	144300	316447140	13400	13400	13400	13400	0
318	20240115	144200	316447140	13400	13400	13400	13400	0
319	20240115	144100	316447140	13400	13400	13400	13400	2
320	20240115	144000	316420340	13420	13420	13420	13420	2
321	20240115	143900	316393500	13420	13420	13420	13420	0
322	20240115	143800	316393500	13420	13420	13420	13420	6
323	20240115	143700	316312980	13400	13400	13400	13400	0
324	20240115	143600	316312980	13400	13400	13400	13400	0
325	20240115	143500	316312980	13400	13400	13400	13400	0
326	20240115	143400	316312980	13400	13400	13400	13400	0
327	20240115	143300	316312980	13400	13400	13400	13400	0
328	20240115	143200	316312980	13400	13400	13400	13400	40
329	20240115	143100	315776980	13400	13400	13400	13400	0
330	20240115	143000	315776980	13400	13400	13400	13400	0
331	20240115	142900	315776980	13400	13400	13400	13400	0
332	20240115	142800	315776980	13400	13400	13400	13400	0
333	20240115	142700	315776980	13400	13400	13400	13400	0
334	20240115	142600	315776980	13400	13390	13400	13390	149
335	20240115	142500	313780810	13400	13400	13400	13400	0
336	20240115	142400	313780810	13400	13400	13400	13400	107
337	20240115	142300	312347010	13390	13390	13390	13390	0
338	20240115	142200	312347010	13390	13400	13400	13390	26
339	20240115	142100	311998830	13400	13400	13400	13400	0
340	20240115	142000	311998830	13400	13400	13400	13400	9
341	20240115	141900	311878230	13390	13390	13390	13390	0
342	20240115	141800	311878230	13390	13390	13390	13390	0
343	20240115	141700	311878230	13390	13390	13390	13390	0
344	20240115	141600	311878230	13390	13390	13390	13390	0
345	20240115	141500	311878230	13390	13390	13390	13390	100
346	20240115	141400	310539230	13390	13390	13390	13390	0
347	20240115	141300	310539230	13390	13390	13390	13390	50
348	20240115	141200	309869730	13450	13450	13450	13450	50
349	20240115	141100	309197230	13470	13470	13470	13470	0
350	20240115	141000	309197230	13470	13470	13470	13470	0
351	20240115	140900	309197230	13470	13380	13470	13380	140
352	20240115	140800	307321390	13370	13370	13370	13370	2
353	20240115	140700	307294650	13370	13370	13370	13370	0
354	20240115	140600	307294650	13370	13370	13370	13370	0
355	20240115	140500	307294650	13370	13370	13370	13370	0
356	20240115	140400	307294650	13370	13370	13370	13370	155
357	20240115	140300	305222300	13370	13370	13370	13370	21
358	20240115	140200	304941530	13370	13370	13370	13370	0
359	20240115	140100	304941530	13370	13370	13370	13370	0
360	20240115	140000	304941530	13370	13380	13380	13370	126
361	20240115	135900	303256410	13380	13380	13380	13380	0
362	20240115	135800	303256410	13380	13380	13380	13380	1
363	20240115	135700	303243030	13380	13380	13380	13380	1
364	20240115	135600	303229650	13360	13360	13360	13360	0
365	20240115	135500	303229650	13360	13360	13360	13360	0
366	20240115	135400	303229650	13360	13370	13370	13360	459
367	20240115	135300	297092830	13370	13380	13380	13370	431
368	20240115	135200	291327350	13400	13400	13400	13400	74
369	20240115	135100	290335750	13400	13400	13400	13390	605
370	20240115	135000	282232870	13400	13400	13400	13400	58
371	20240115	134900	281455670	13400	13400	13400	13400	499
372	20240115	134800	274769070	13410	13410	13410	13410	3
373	20240115	134700	274728840	13400	13400	13400	13400	43
374	20240115	134600	274152640	13400	13400	13400	13400	0
375	20240115	134500	274152640	13400	13400	13400	13400	0
376	20240115	134400	274152640	13400	13410	13410	13400	166
377	20240115	134300	271927000	13410	13410	13410	13410	3
378	20240115	134200	271886770	13420	13420	13420	13420	61
379	20240115	134100	271068150	13420	13420	13420	13420	11
380	20240115	134000	270920530	13420	13410	13420	13410	32
381	20240115	133900	270491130	13410	13410	13410	13410	43
382	20240115	133800	269914500	13410	13410	13410	13410	0
383	20240115	133700	269914500	13410	13410	13410	13410	42
384	20240115	133600	269351280	13410	13410	13410	13410	0
385	20240115	133500	269351280	13410	13410	13410	13410	0
386	20240115	133400	269351280	13410	13410	13410	13410	43
387	20240115	133300	268774650	13420	13400	13420	13400	101
388	20240115	133200	267419250	13410	13410	13410	13410	87
389	20240115	133100	266252580	13410	13410	13410	13410	0
390	20240115	133000	266252580	13410	13410	13410	13410	0
391	20240115	132900	266252580	13410	13410	13410	13410	42
392	20240115	132800	265689360	13410	13410	13410	13410	0
393	20240115	132700	265689360	13410	13410	13410	13410	0
394	20240115	132600	265689360	13410	13410	13410	13410	107
395	20240115	132500	264254490	13410	13410	13410	13410	0
396	20240115	132400	264254490	13410	13410	13420	13410	356
397	20240115	132300	259479800	13410	13410	13410	13410	0
398	20240115	132200	259479800	13410	13410	13410	13410	0
399	20240115	132100	259479800	13410	13410	13410	13410	42
400	20240115	132000	258916580	13410	13410	13410	13410	7
401	20240115	131900	258822710	13420	13420	13420	13410	45
402	20240115	131800	258219240	13420	13420	13420	13420	0
403	20240115	131700	258219240	13420	13420	13420	13420	51
404	20240115	131600	257534820	13420	13420	13420	13420	0
405	20240115	131500	257534820	13420	13420	13420	13420	0
406	20240115	131400	257534820	13420	13420	13420	13420	61
407	20240115	131300	256716200	13420	13420	13420	13420	0
408	20240115	131200	256716200	13420	13420	13420	13420	0
409	20240115	131100	256716200	13420	13430	13430	13420	44
410	20240115	131000	256125710	13430	13430	13430	13430	1
411	20240115	130900	256112280	13420	13420	13420	13420	43
412	20240115	130800	255535220	13450	13450	13450	13450	0
413	20240115	130700	255535220	13450	13450	13450	13450	0
414	20240115	130600	255535220	13450	13450	13450	13450	0
415	20240115	130500	255535220	13450	13450	13450	13450	0
416	20240115	130400	255535220	13450	13430	13450	13430	14
417	20240115	130300	255347160	13420	13420	13420	13420	43
418	20240115	130200	254770100	13430	13430	13430	13430	0
419	20240115	130100	254770100	13430	13420	13430	13420	633
420	20240115	130000	246274930	13440	13440	13440	13430	1357
421	20240115	125900	228041960	13440	13440	13440	13440	0
422	20240115	125800	228041960	13440	13440	13440	13440	42
423	20240115	125700	227477480	13440	13440	13440	13440	127
424	20240115	125600	225770600	13440	13440	13440	13440	43
425	20240115	125500	225192680	13450	13450	13450	13450	150
426	20240115	125400	223175180	13450	13450	13450	13450	0
427	20240115	125300	223175180	13450	13450	13450	13450	849
428	20240115	125200	211756130	13450	13450	13450	13450	0
429	20240115	125100	211756130	13450	13450	13450	13450	0
430	20240115	125000	211756130	13450	13450	13450	13450	0
431	20240115	124900	211756130	13450	13450	13450	13450	0
432	20240115	124800	211756130	13450	13450	13450	13450	0
433	20240115	124700	211756130	13450	13450	13450	13450	0
434	20240115	124600	211756130	13450	13450	13450	13450	0
435	20240115	124500	211756130	13450	13450	13450	13450	0
436	20240115	124400	211756130	13450	13450	13450	13450	0
437	20240115	124300	211756130	13450	13450	13450	13450	0
438	20240115	124200	211756130	13450	13450	13450	13450	0
439	20240115	124100	211756130	13450	13460	13460	13450	450
440	20240115	124000	205703540	13460	13460	13460	13460	2
441	20240115	123900	205676620	13460	13460	13460	13460	0
442	20240115	123800	205676620	13460	13460	13460	13460	9
443	20240115	123700	205555480	13450	13450	13450	13450	0
444	20240115	123600	205555480	13450	13450	13450	13450	0
445	20240115	123500	205555480	13450	13450	13450	13450	0
446	20240115	123400	205555480	13450	13450	13450	13450	0
447	20240115	123300	205555480	13450	13450	13450	13450	0
448	20240115	123200	205555480	13450	13450	13450	13450	109
449	20240115	123100	204089430	13460	13460	13460	13460	0
450	20240115	123000	204089430	13460	13460	13460	13460	11
451	20240115	122900	203941370	13470	13470	13470	13470	0
452	20240115	122800	203941370	13470	13470	13470	13470	1
453	20240115	122700	203927900	13470	13470	13470	13470	0
454	20240115	122600	203927900	13470	13470	13470	13470	0
455	20240115	122500	203927900	13470	13470	13470	13470	1000
456	20240115	122400	190457900	13460	13460	13460	13460	0
457	20240115	122300	190457900	13460	13460	13460	13460	0
458	20240115	122200	190457900	13460	13460	13460	13460	0
459	20240115	122100	190457900	13460	13460	13460	13460	103
460	20240115	122000	189071520	13460	13460	13460	13460	0
461	20240115	121900	189071520	13460	13470	13470	13460	1229
462	20240115	121800	172528110	13470	13470	13470	13470	129
463	20240115	121700	170790480	13470	13470	13470	13470	0
464	20240115	121600	170790480	13470	13470	13470	13470	0
465	20240115	121500	170790480	13470	13470	13470	13470	0
466	20240115	121400	170790480	13470	13470	13470	13470	0
467	20240115	121300	170790480	13470	13470	13470	13470	0
468	20240115	121200	170790480	13470	13470	13470	13470	20
469	20240115	121100	170521080	13470	13470	13470	13470	0
470	20240115	121000	170521080	13470	13470	13470	13470	0
471	20240115	120900	170521080	13470	13470	13470	13470	1002
472	20240115	120800	157024140	13470	13470	13470	13470	0
473	20240115	120700	157024140	13470	13470	13470	13470	1
474	20240115	120600	157010670	13470	13470	13470	13470	806
475	20240115	120500	146153850	13470	13470	13470	13470	0
476	20240115	120400	146153850	13470	13470	13470	13470	4
477	20240115	120300	146099970	13470	13460	13470	13460	2
478	20240115	120200	146073040	13470	13470	13470	13470	0
479	20240115	120100	146073040	13470	13470	13470	13470	0
480	20240115	120000	146073040	13470	13470	13470	13470	0
481	20240115	115900	146073040	13470	13470	13470	13470	0
482	20240115	115800	146073040	13470	13470	13470	13470	0
483	20240115	115700	146073040	13470	13470	13470	13470	0
484	20240115	115600	146073040	13470	13470	13470	13470	0
485	20240115	115500	146073040	13470	13470	13470	13470	0
486	20240115	115400	146073040	13470	13470	13470	13470	0
487	20240115	115300	146073040	13470	13470	13470	13470	0
488	20240115	115200	146073040	13470	13470	13470	13470	0
489	20240115	115100	146073040	13470	13470	13470	13470	1
490	20240115	115000	146059570	13470	13470	13470	13470	0
491	20240115	114900	146059570	13470	13470	13470	13470	0
492	20240115	114800	146059570	13470	13470	13470	13470	30
493	20240115	114700	145655470	13470	13470	13470	13470	0
494	20240115	114600	145655470	13470	13470	13470	13470	5
495	20240115	114500	145588120	13460	13460	13460	13460	3
496	20240115	114400	145547740	13470	13470	13470	13470	0
497	20240115	114300	145547740	13470	13470	13470	13470	5
498	20240115	114200	145480390	13460	13460	13460	13460	0
499	20240115	114100	145480390	13460	13460	13460	13460	0
500	20240115	114000	145480390	13460	13460	13460	13460	7
501	20240115	113900	145386170	13470	13470	13470	13470	0
502	20240115	113800	145386170	13470	13470	13470	13470	0
503	20240115	113700	145386170	13470	13470	13470	13470	0
504	20240115	113600	145386170	13470	13470	13470	13470	0
505	20240115	113500	145386170	13470	13470	13470	13470	0
506	20240115	113400	145386170	13470	13470	13470	13470	0
507	20240115	113300	145386170	13470	13470	13470	13470	30
508	20240115	113200	144982070	13470	13470	13470	13470	5
509	20240115	113100	144914720	13470	13470	13470	13470	10
510	20240115	113000	144780020	13470	13470	13470	13470	0
511	20240115	112900	144780020	13470	13470	13470	13470	113
512	20240115	112800	143257910	13470	13470	13470	13470	0
513	20240115	112700	143257910	13470	13470	13470	13470	0
514	20240115	112600	143257910	13470	13470	13470	13470	65
515	20240115	112500	142382360	13460	13460	13460	13460	0
516	20240115	112400	142382360	13460	13460	13460	13460	0
517	20240115	112300	142382360	13460	13470	13470	13450	1026
518	20240115	112200	128572260	13470	13490	13490	13470	3
519	20240115	112100	128531810	13450	13450	13450	13450	0
520	20240115	112000	128531810	13450	13450	13450	13450	74
521	20240115	111900	127536510	13460	13460	13460	13460	0
522	20240115	111800	127536510	13460	13460	13460	13460	0
523	20240115	111700	127536510	13460	13460	13460	13460	711
524	20240115	111600	117966450	13460	13460	13460	13460	30
525	20240115	111500	117562650	13460	13460	13460	13460	200
526	20240115	111400	114870650	13460	13460	13460	13460	0
527	20240115	111300	114870650	13460	13460	13460	13460	59
528	20240115	111200	114076510	13470	13470	13470	13470	0
529	20240115	111100	114076510	13470	13470	13470	13470	0
530	20240115	111000	114076510	13470	13470	13470	13470	0
531	20240115	110900	114076510	13470	13470	13470	13470	28
532	20240115	110800	113699350	13470	13470	13470	13470	150
533	20240115	110700	111678850	13460	13460	13460	13460	150
534	20240115	110600	109659850	13460	13460	13460	13460	0
535	20240115	110500	109659850	13460	13460	13460	13460	1500
536	20240115	110400	89469850	13470	13470	13470	13470	0
537	20240115	110300	89469850	13470	13470	13470	13470	525
538	20240115	110200	82398100	13470	13470	13470	13470	298
539	20240115	110100	78384040	13470	13470	13470	13470	0
540	20240115	110000	78384040	13470	13470	13470	13470	15
541	20240115	105900	78181990	13470	13470	13470	13470	0
542	20240115	105800	78181990	13470	13470	13470	13470	0
543	20240115	105700	78181990	13470	13470	13470	13470	340
544	20240115	105600	73602190	13460	13470	13470	13460	112
545	20240115	105500	72093570	13490	13490	13490	13490	0
546	20240115	105400	72093570	13490	13490	13490	13490	0
547	20240115	105300	72093570	13490	13490	13490	13490	30
548	20240115	105200	71688870	13490	13490	13490	13490	2
549	20240115	105100	71661890	13460	13460	13460	13460	0
550	20240115	105000	71661890	13460	13460	13460	13460	0
551	20240115	104900	71661890	13460	13460	13460	13460	1231
552	20240115	104800	55092630	13450	13440	13460	13440	63
553	20240115	104700	54245390	13450	13450	13450	13450	15
554	20240115	104600	54043640	13450	13450	13450	13450	0
555	20240115	104500	54043640	13450	13450	13450	13450	213
556	20240115	104400	51178790	13450	13450	13450	13450	30
557	20240115	104300	50775290	13450	13460	13460	13450	1415
558	20240115	104200	31733860	13460	13490	13490	13460	785
559	20240115	104100	21152500	13490	13490	13490	13490	5
560	20240115	104000	21085050	13490	13490	13490	13490	73
561	20240115	103900	20100280	13490	13500	13500	13490	60
562	20240115	103800	19290340	13540	13540	13540	13530	20
563	20240115	103700	19019550	13540	13540	13540	13540	20
564	20240115	103600	18748750	13550	13550	13550	13550	0
565	20240115	103500	18748750	13550	13540	13550	13540	30
566	20240115	103400	18342360	13540	13540	13540	13540	1
567	20240115	103300	18328820	13540	13540	13540	13540	12
568	20240115	103200	18166340	13510	13510	13510	13510	10
569	20240115	103100	18031240	13510	13510	13510	13510	0
570	20240115	103000	18031240	13510	13490	13510	13490	12
571	20240115	102900	17869320	13490	13570	13570	13490	288
572	20240115	102800	13980510	13580	13580	13580	13580	0
573	20240115	102700	13980510	13580	13580	13580	13580	0
574	20240115	102600	13980510	13580	13580	13580	13580	0
575	20240115	102500	13980510	13580	13580	13580	13580	0
576	20240115	102400	13980510	13580	13580	13580	13580	0
577	20240115	102300	13980510	13580	13580	13580	13580	0
578	20240115	102200	13980510	13580	13580	13580	13580	0
579	20240115	102100	13980510	13580	13580	13580	13580	0
580	20240115	102000	13980510	13580	13580	13580	13580	0
581	20240115	101900	13980510	13580	13580	13580	13580	0
582	20240115	101800	13980510	13580	13580	13580	13580	0
583	20240115	101700	13980510	13580	13580	13580	13580	0
584	20240115	101600	13980510	13580	13580	13580	13580	0
585	20240115	101500	13980510	13580	13580	13580	13580	0
586	20240115	101400	13980510	13580	13580	13580	13580	0
587	20240115	101300	13980510	13580	13580	13580	13580	0
588	20240115	101200	13980510	13580	13580	13580	13580	0
589	20240115	101100	13980510	13580	13580	13580	13580	0
590	20240115	101000	13980510	13580	13580	13580	13580	0
591	20240115	100900	13980510	13580	13580	13580	13580	0
592	20240115	100800	13980510	13580	13570	13580	13570	10
593	20240115	100700	13844800	13500	13500	13500	13500	0
594	20240115	100600	13844800	13500	13500	13500	13500	0
595	20240115	100500	13844800	13500	13500	13500	13500	0
596	20240115	100400	13844800	13500	13500	13500	13500	0
597	20240115	100300	13844800	13500	13500	13500	13500	3
598	20240115	100200	13804300	13570	13570	13570	13570	0
599	20240115	100100	13804300	13570	13570	13570	13570	0
600	20240115	100000	13804300	13570	13570	13570	13570	3
601	20240115	095900	13763590	13500	13510	13510	13500	500
602	20240115	095800	7012590	13570	13570	13570	13570	0
603	20240115	095700	7012590	13570	13570	13570	13570	0
604	20240115	095600	7012590	13570	13570	13570	13570	25
605	20240115	095500	6673340	13510	13510	13510	13510	0
606	20240115	095400	6673340	13510	13510	13510	13510	0
607	20240115	095300	6673340	13510	13510	13510	13510	1
608	20240115	095200	6659830	13590	13590	13590	13590	0
609	20240115	095100	6659830	13590	13590	13590	13590	0
610	20240115	095000	6659830	13590	13590	13590	13590	0
611	20240115	094900	6659830	13590	13590	13590	13590	0
612	20240115	094800	6659830	13590	13580	13590	13580	4
613	20240115	094700	6605480	13510	13590	13590	13510	113
614	20240115	094600	5077900	13520	13520	13520	13520	0
615	20240115	094500	5077900	13520	13520	13520	13520	0
616	20240115	094400	5077900	13520	13520	13520	13520	0
617	20240115	094300	5077900	13520	13520	13520	13520	0
618	20240115	094200	5077900	13520	13520	13520	13520	15
619	20240115	094100	4875100	13590	13590	13590	13590	1
620	20240115	094000	4861510	13590	13590	13590	13590	0
621	20240115	093900	4861510	13590	13520	13590	13520	17
622	20240115	093800	4631320	13610	13610	13610	13610	0
623	20240115	093700	4631320	13610	13610	13610	13610	0
624	20240115	093600	4631320	13610	13610	13610	13610	0
625	20240115	093500	4631320	13610	13610	13610	13610	0
626	20240115	093400	4631320	13610	13610	13610	13610	3
627	20240115	093300	4590490	13490	13490	13490	13490	0
628	20240115	093200	4590490	13490	13500	13500	13490	12
629	20240115	093100	4428600	13500	13500	13500	13500	0
630	20240115	093000	4428600	13500	13500	13500	13500	0
631	20240115	092900	4428600	13500	13500	13500	13500	0
632	20240115	092800	4428600	13500	13500	13500	13500	120
633	20240115	092700	2808600	13660	13660	13660	13660	0
634	20240115	092600	2808600	13660	13660	13660	13660	0
635	20240115	092500	2808600	13660	13660	13660	13660	0
636	20240115	092400	2808600	13660	13660	13660	13660	5
637	20240115	092300	2740300	13570	13570	13570	13570	0
638	20240115	092200	2740300	13570	13570	13570	13570	0
639	20240115	092100	2740300	13570	13590	13660	13570	10
640	20240115	092000	2604340	13480	13480	13480	13480	0
641	20240115	091900	2604340	13480	13480	13480	13480	0
642	20240115	091800	2604340	13480	13480	13480	13480	0
643	20240115	091700	2604340	13480	13490	13490	13480	19
644	20240115	091600	2348210	13570	13580	13580	13570	3
645	20240115	091500	2307490	13590	13590	13590	13590	3
646	20240115	091400	2266720	13590	13510	13590	13480	92
647	20240115	091300	1023750	13590	13590	13590	13590	1
648	20240115	091200	1010160	13670	13670	13670	13670	0
649	20240115	091100	1010160	13670	13670	13670	13670	0
650	20240115	091000	1010160	13670	13670	13670	13670	0
651	20240115	090900	1010160	13670	13670	13670	13670	0
652	20240115	090800	1010160	13670	13670	13670	13670	0
653	20240115	090700	1010160	13670	13670	13670	13670	0
654	20240115	090600	1010160	13670	13670	13670	13670	0
655	20240115	090500	1010160	13670	13670	13670	13670	0
656	20240115	090400	1010160	13670	13670	13670	13670	0
657	20240115	090300	1010160	13670	13670	13670	13670	1
658	20240115	090200	996490	13680	13680	13680	13680	0
659	20240115	090100	996490	13680	13680	13680	13680	2
660	20240115	090000	969130	13460	13690	13690	13440	71