KissMeData/092130/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	200300	110277430	13720	13720	13720	13720	11
3	20240108	200200	110277430	13720	13720	13720	13720	0
4	20240108	200100	110277430	13720	13720	13720	13720	0
5	20240108	200000	110277430	13720	13720	13720	13720	0
6	20240108	195900	110277430	13720	13720	13720	13720	0
7	20240108	195800	110277430	13720	13720	13720	13720	0
8	20240108	195700	110277430	13720	13720	13720	13720	0
9	20240108	195600	110277430	13720	13720	13720	13720	0
10	20240108	195500	110277430	13720	13720	13720	13720	0
11	20240108	195400	110277430	13720	13720	13720	13720	0
12	20240108	195300	110277430	13720	13720	13720	13720	0
13	20240108	195200	110277430	13720	13720	13720	13720	0
14	20240108	195100	110277430	13720	13720	13720	13720	0
15	20240108	195000	110277430	13720	13720	13720	13720	0
16	20240108	194900	110277430	13720	13720	13720	13720	0
17	20240108	194800	110277430	13720	13720	13720	13720	0
18	20240108	194700	110277430	13720	13720	13720	13720	0
19	20240108	194600	110277430	13720	13720	13720	13720	0
20	20240108	194500	110277430	13720	13720	13720	13720	0
21	20240108	194400	110277430	13720	13720	13720	13720	0
22	20240108	194300	110277430	13720	13720	13720	13720	0
23	20240108	194200	110277430	13720	13720	13720	13720	0
24	20240108	194100	110277430	13720	13720	13720	13720	0
25	20240108	194000	110277430	13720	13720	13720	13720	0
26	20240108	193900	110277430	13720	13720	13720	13720	0
27	20240108	193800	110277430	13720	13720	13720	13720	0
28	20240108	193700	110277430	13720	13720	13720	13720	0
29	20240108	193600	110277430	13720	13720	13720	13720	0
30	20240108	193500	110277430	13720	13720	13720	13720	0
31	20240108	193400	110277430	13720	13720	13720	13720	0
32	20240108	193300	110277430	13720	13720	13720	13720	11
33	20240108	193200	110277430	13720	13720	13720	13720	0
34	20240108	193100	110277430	13720	13720	13720	13720	0
35	20240108	193000	110277430	13720	13720	13720	13720	0
36	20240108	192900	110277430	13720	13720	13720	13720	0
37	20240108	192800	110277430	13720	13720	13720	13720	0
38	20240108	192700	110277430	13720	13720	13720	13720	0
39	20240108	192600	110277430	13720	13720	13720	13720	0
40	20240108	192500	110277430	13720	13720	13720	13720	0
41	20240108	192400	110277430	13720	13720	13720	13720	0
42	20240108	192300	110277430	13720	13720	13720	13720	0
43	20240108	192200	110277430	13720	13720	13720	13720	0
44	20240108	192100	110277430	13720	13720	13720	13720	0
45	20240108	192000	110277430	13720	13720	13720	13720	0
46	20240108	191900	110277430	13720	13720	13720	13720	0
47	20240108	191800	110277430	13720	13720	13720	13720	0
48	20240108	191700	110277430	13720	13720	13720	13720	0
49	20240108	191600	110277430	13720	13720	13720	13720	0
50	20240108	191500	110277430	13720	13720	13720	13720	0
51	20240108	191400	110277430	13720	13720	13720	13720	0
52	20240108	191300	110277430	13720	13720	13720	13720	0
53	20240108	191200	110277430	13720	13720	13720	13720	0
54	20240108	191100	110277430	13720	13720	13720	13720	0
55	20240108	191000	110277430	13720	13720	13720	13720	0
56	20240108	190900	110277430	13720	13720	13720	13720	0
57	20240108	190800	110277430	13720	13720	13720	13720	0
58	20240108	190700	110277430	13720	13720	13720	13720	0
59	20240108	190600	110277430	13720	13720	13720	13720	0
60	20240108	190500	110277430	13720	13720	13720	13720	0
61	20240108	190400	110277430	13720	13720	13720	13720	0
62	20240108	190300	110277430	13720	13720	13720	13720	11
63	20240108	190200	110277430	13720	13720	13720	13720	0
64	20240108	190100	110277430	13720	13720	13720	13720	0
65	20240108	190000	110277430	13720	13720	13720	13720	0
66	20240108	185900	110277430	13720	13720	13720	13720	0
67	20240108	185800	110277430	13720	13720	13720	13720	0
68	20240108	185700	110277430	13720	13720	13720	13720	0
69	20240108	185600	110277430	13720	13720	13720	13720	0
70	20240108	185500	110277430	13720	13720	13720	13720	0
71	20240108	185400	110277430	13720	13720	13720	13720	0
72	20240108	185300	110277430	13720	13720	13720	13720	0
73	20240108	185200	110277430	13720	13720	13720	13720	0
74	20240108	185100	110277430	13720	13720	13720	13720	0
75	20240108	185000	110277430	13720	13720	13720	13720	0
76	20240108	184900	110277430	13720	13720	13720	13720	0
77	20240108	184800	110277430	13720	13720	13720	13720	0
78	20240108	184700	110277430	13720	13720	13720	13720	0
79	20240108	184600	110277430	13720	13720	13720	13720	0
80	20240108	184500	110277430	13720	13720	13720	13720	0
81	20240108	184400	110277430	13720	13720	13720	13720	0
82	20240108	184300	110277430	13720	13720	13720	13720	0
83	20240108	184200	110277430	13720	13720	13720	13720	0
84	20240108	184100	110277430	13720	13720	13720	13720	0
85	20240108	184000	110277430	13720	13720	13720	13720	0
86	20240108	183900	110277430	13720	13720	13720	13720	0
87	20240108	183800	110277430	13720	13720	13720	13720	0
88	20240108	183700	110277430	13720	13720	13720	13720	0
89	20240108	183600	110277430	13720	13720	13720	13720	0
90	20240108	183500	110277430	13720	13720	13720	13720	0
91	20240108	183400	110277430	13720	13720	13720	13720	0
92	20240108	183300	110277430	13720	13720	13720	13720	11
93	20240108	183200	110277430	13720	13720	13720	13720	0
94	20240108	183100	110277430	13720	13720	13720	13720	0
95	20240108	183000	110277430	13720	13720	13720	13720	0
96	20240108	182900	110277430	13720	13720	13720	13720	0
97	20240108	182800	110277430	13720	13720	13720	13720	0
98	20240108	182700	110277430	13720	13720	13720	13720	0
99	20240108	182600	110277430	13720	13720	13720	13720	0
100	20240108	182500	110277430	13720	13720	13720	13720	0
101	20240108	182400	110277430	13720	13720	13720	13720	0
102	20240108	182300	110277430	13720	13720	13720	13720	0
103	20240108	182200	110277430	13720	13720	13720	13720	0
104	20240108	182100	110277430	13720	13720	13720	13720	0
105	20240108	182000	110277430	13720	13720	13720	13720	0
106	20240108	181900	110277430	13720	13720	13720	13720	0
107	20240108	181800	110277430	13720	13720	13720	13720	0
108	20240108	181700	110277430	13720	13720	13720	13720	0
109	20240108	181600	110277430	13720	13720	13720	13720	0
110	20240108	181500	110277430	13720	13720	13720	13720	0
111	20240108	181400	110277430	13720	13720	13720	13720	0
112	20240108	181300	110277430	13720	13720	13720	13720	0
113	20240108	181200	110277430	13720	13720	13720	13720	0
114	20240108	181100	110277430	13720	13720	13720	13720	0
115	20240108	181000	110277430	13720	13720	13720	13720	0
116	20240108	180900	110277430	13720	13720	13720	13720	0
117	20240108	180800	110277430	13720	13720	13720	13720	0
118	20240108	180700	110277430	13720	13720	13720	13720	0
119	20240108	180600	110277430	13720	13720	13720	13720	0
120	20240108	180500	110277430	13720	13720	13720	13720	0
121	20240108	180400	110277430	13720	13720	13720	13720	0
122	20240108	180300	110277430	13720	13720	13720	13720	11
123	20240108	180200	110277430	13720	13720	13720	13720	0
124	20240108	180100	110277430	13720	13720	13720	13720	0
125	20240108	180000	110277430	13720	13720	13720	13720	0
126	20240108	175900	110277430	13720	13720	13720	13720	0
127	20240108	175800	110277430	13720	13720	13720	13720	0
128	20240108	175700	110277430	13720	13720	13720	13720	0
129	20240108	175600	110277430	13720	13720	13720	13720	0
130	20240108	175500	110277430	13720	13720	13720	13720	0
131	20240108	175400	110277430	13720	13720	13720	13720	0
132	20240108	175300	110277430	13720	13720	13720	13720	0
133	20240108	175200	110277430	13720	13720	13720	13720	0
134	20240108	175100	110277430	13720	13720	13720	13720	0
135	20240108	175000	110277430	13720	13720	13720	13720	0
136	20240108	174900	110277430	13720	13720	13720	13720	0
137	20240108	174800	110277430	13720	13720	13720	13720	0
138	20240108	174700	110277430	13720	13720	13720	13720	0
139	20240108	174600	110277430	13720	13720	13720	13720	0
140	20240108	174500	110277430	13720	13720	13720	13720	0
141	20240108	174400	110277430	13720	13720	13720	13720	0
142	20240108	174300	110277430	13720	13720	13720	13720	0
143	20240108	174200	110277430	13720	13720	13720	13720	0
144	20240108	174100	110277430	13720	13720	13720	13720	0
145	20240108	174000	110277430	13720	13720	13720	13720	0
146	20240108	173900	110277430	13720	13720	13720	13720	0
147	20240108	173800	110277430	13720	13720	13720	13720	0
148	20240108	173700	110277430	13720	13720	13720	13720	0
149	20240108	173600	110277430	13720	13720	13720	13720	0
150	20240108	173500	110277430	13720	13720	13720	13720	0
151	20240108	173400	110277430	13720	13720	13720	13720	0
152	20240108	173300	110277430	13720	13720	13720	13720	11
153	20240108	173200	110277430	13720	13720	13720	13720	0
154	20240108	173100	110277430	13720	13720	13720	13720	0
155	20240108	173000	110277430	13720	13720	13720	13720	0
156	20240108	172900	110277430	13720	13720	13720	13720	0
157	20240108	172800	110277430	13720	13720	13720	13720	0
158	20240108	172700	110277430	13720	13720	13720	13720	0
159	20240108	172600	110277430	13720	13720	13720	13720	0
160	20240108	172500	110277430	13720	13720	13720	13720	0
161	20240108	172400	110277430	13720	13720	13720	13720	0
162	20240108	172300	110277430	13720	13720	13720	13720	0
163	20240108	172200	110277430	13720	13720	13720	13720	0
164	20240108	172100	110277430	13720	13720	13720	13720	0
165	20240108	172000	110277430	13720	13720	13720	13720	0
166	20240108	171900	110277430	13720	13720	13720	13720	0
167	20240108	171800	110277430	13720	13720	13720	13720	0
168	20240108	171700	110277430	13720	13720	13720	13720	0
169	20240108	171600	110277430	13720	13720	13720	13720	0
170	20240108	171500	110277430	13720	13720	13720	13720	0
171	20240108	171400	110277430	13720	13720	13720	13720	0
172	20240108	171300	110277430	13720	13720	13720	13720	0
173	20240108	171200	110277430	13720	13720	13720	13720	0
174	20240108	171100	110277430	13720	13720	13720	13720	0
175	20240108	171000	110277430	13720	13720	13720	13720	0
176	20240108	170900	110277430	13720	13720	13720	13720	0
177	20240108	170800	110277430	13720	13720	13720	13720	0
178	20240108	170700	110277430	13720	13720	13720	13720	0
179	20240108	170600	110277430	13720	13720	13720	13720	0
180	20240108	170500	110277430	13720	13720	13720	13720	0
181	20240108	170400	110277430	13720	13720	13720	13720	0
182	20240108	170300	110277430	13720	13720	13720	13720	11
183	20240108	170200	110277430	13720	13720	13720	13720	0
184	20240108	170100	110277430	13720	13720	13720	13720	0
185	20240108	170000	110277430	13720	13720	13720	13720	0
186	20240108	165900	110277430	13720	13720	13720	13720	0
187	20240108	165800	110277430	13720	13720	13720	13720	0
188	20240108	165700	110277430	13720	13720	13720	13720	0
189	20240108	165600	110277430	13720	13720	13720	13720	0
190	20240108	165500	110277430	13720	13720	13720	13720	0
191	20240108	165400	110277430	13720	13720	13720	13720	0
192	20240108	165300	110277430	13720	13720	13720	13720	0
193	20240108	165200	110277430	13720	13720	13720	13720	0
194	20240108	165100	110277430	13720	13720	13720	13720	0
195	20240108	165000	110277430	13720	13720	13720	13720	0
196	20240108	164900	110277430	13720	13720	13720	13720	0
197	20240108	164800	110277430	13720	13720	13720	13720	0
198	20240108	164700	110277430	13720	13720	13720	13720	0
199	20240108	164600	110277430	13720	13720	13720	13720	0
200	20240108	164500	110277430	13720	13720	13720	13720	0
201	20240108	164400	110277430	13720	13720	13720	13720	0
202	20240108	164300	110277430	13720	13720	13720	13720	0
203	20240108	164200	110277430	13720	13720	13720	13720	0
204	20240108	164100	110277430	13720	13720	13720	13720	0
205	20240108	164000	110277430	13720	13720	13720	13720	0
206	20240108	163900	110277430	13720	13720	13720	13720	0
207	20240108	163800	110277430	13720	13720	13720	13720	0
208	20240108	163700	110277430	13720	13720	13720	13720	0
209	20240108	163600	110277430	13720	13720	13720	13720	0
210	20240108	163500	110277430	13720	13720	13720	13720	0
211	20240108	163400	110277430	13720	13720	13720	13720	0
212	20240108	163300	110277430	13720	13720	13720	13720	11
213	20240108	163200	110277430	13720	13720	13720	13720	0
214	20240108	163100	110277430	13720	13720	13720	13720	0
215	20240108	163000	110277430	13720	13720	13720	13720	0
216	20240108	162900	110277430	13720	13720	13720	13720	0
217	20240108	162800	110277430	13720	13720	13720	13720	0
218	20240108	162700	110277430	13720	13720	13720	13720	0
219	20240108	162600	110277430	13720	13720	13720	13720	0
220	20240108	162500	110277430	13720	13720	13720	13720	0
221	20240108	162400	110277430	13720	13720	13720	13720	0
222	20240108	162300	110277430	13720	13720	13720	13720	0
223	20240108	162200	110277430	13720	13720	13720	13720	0
224	20240108	162100	110277430	13720	13720	13720	13720	0
225	20240108	162000	110277430	13720	13720	13720	13720	0
226	20240108	161900	110277430	13720	13720	13720	13720	0
227	20240108	161800	110277430	13720	13720	13720	13720	0
228	20240108	161700	110277430	13720	13720	13720	13720	0
229	20240108	161600	110277430	13720	13720	13720	13720	0
230	20240108	161500	110277430	13720	13720	13720	13720	0
231	20240108	161400	110277430	13720	13720	13720	13720	0
232	20240108	161300	110277430	13720	13720	13720	13720	0
233	20240108	161200	110277430	13720	13720	13720	13720	0
234	20240108	161100	110277430	13720	13720	13720	13720	0
235	20240108	161000	110277430	13720	13720	13720	13720	0
236	20240108	160900	110277430	13720	13720	13720	13720	0
237	20240108	160800	110277430	13720	13720	13720	13720	0
238	20240108	160700	110277430	13720	13720	13720	13720	0
239	20240108	160600	110277430	13720	13720	13720	13720	0
240	20240108	160500	110277430	13720	13720	13720	13720	0
241	20240108	160400	110277430	13720	13720	13720	13720	0
242	20240108	160300	110277430	13720	13720	13720	13720	11
243	20240108	160200	110277430	13720	13720	13720	13720	0
244	20240108	160100	110277430	13720	13720	13720	13720	0
245	20240108	160000	110277430	13720	13720	13720	13720	0
246	20240108	155900	110277430	13720	13720	13720	13720	0
247	20240108	155800	110277430	13720	13720	13720	13720	0
248	20240108	155700	110277430	13720	13720	13720	13720	0
249	20240108	155600	110277430	13720	13720	13720	13720	0
250	20240108	155500	110277430	13720	13720	13720	13720	0
251	20240108	155400	110277430	13720	13720	13720	13720	0
252	20240108	155300	110277430	13720	13720	13720	13720	0
253	20240108	155200	110277430	13720	13720	13720	13720	0
254	20240108	155100	110277430	13720	13720	13720	13720	0
255	20240108	155000	110277430	13720	13720	13720	13720	0
256	20240108	154900	110277430	13720	13720	13720	13720	0
257	20240108	154800	110277430	13720	13720	13720	13720	0
258	20240108	154700	110277430	13720	13720	13720	13720	0
259	20240108	154600	110277430	13720	13720	13720	13720	0
260	20240108	154500	110277430	13720	13720	13720	13720	0
261	20240108	154400	110277430	13720	13720	13720	13720	0
262	20240108	154300	110277430	13720	13720	13720	13720	0
263	20240108	154200	110277430	13720	13720	13720	13720	0
264	20240108	154100	110277430	13720	13720	13720	13720	0
265	20240108	154000	110277430	13720	13720	13720	13720	0
266	20240108	153900	110277430	13720	13720	13720	13720	0
267	20240108	153800	110277430	13720	13720	13720	13720	0
268	20240108	153700	110277430	13720	13720	13720	13720	0
269	20240108	153600	110277430	13720	13720	13720	13720	0
270	20240108	153500	110277430	13720	13720	13720	13720	0
271	20240108	153400	110277430	13720	13720	13720	13720	0
272	20240108	153300	110277430	13720	13720	13720	13720	11
273	20240108	153200	110277430	13720	13720	13720	13720	0
274	20240108	153100	110277430	13720	13720	13720	13720	0
275	20240108	153000	110277430	13720	13720	13720	13720	11
276	20240108	152900	110126510	13720	13720	13720	13720	0
277	20240108	152800	110126510	13720	13720	13720	13720	0
278	20240108	152700	110126510	13720	13720	13720	13720	0
279	20240108	152600	110126510	13720	13720	13720	13720	0
280	20240108	152500	110126510	13720	13720	13720	13720	0
281	20240108	152400	110126510	13720	13720	13720	13720	0
282	20240108	152300	110126510	13720	13720	13720	13720	0
283	20240108	152200	110126510	13720	13720	13720	13720	0
284	20240108	152100	110126510	13720	13720	13720	13720	0
285	20240108	152000	110126510	13720	13720	13720	13720	0
286	20240108	151900	110126510	13720	13710	13720	13710	16
287	20240108	151800	109907140	13710	13710	13710	13710	0
288	20240108	151700	109907140	13710	13710	13710	13710	2
289	20240108	151600	109879720	13710	13710	13710	13710	1
290	20240108	151500	109866010	13730	13730	13730	13730	0
291	20240108	151400	109866010	13730	13730	13730	13730	0
292	20240108	151300	109866010	13730	13730	13730	13730	0
293	20240108	151200	109866010	13730	13650	13730	13650	291
294	20240108	151100	105883720	13650	13650	13650	13650	0
295	20240108	151000	105883720	13650	13640	13650	13630	4
296	20240108	150900	105829160	13650	13650	13650	13650	0
297	20240108	150800	105829160	13650	13640	13650	13630	575
298	20240108	150700	97989640	13650	13650	13650	13650	7
299	20240108	150600	97894090	13650	13650	13650	13650	0
300	20240108	150500	97894090	13650	13650	13650	13650	0
301	20240108	150400	97894090	13650	13650	13650	13650	6
302	20240108	150300	97812190	13640	13640	13640	13640	1
303	20240108	150200	97798550	13650	13650	13650	13650	1
304	20240108	150100	97784900	13650	13650	13650	13650	3
305	20240108	150000	97743950	13640	13650	13650	13640	22
306	20240108	145900	97443660	13650	13650	13650	13650	6
307	20240108	145800	97361760	13650	13650	13650	13650	0
308	20240108	145700	97361760	13650	13650	13650	13650	13
309	20240108	145600	97184310	13650	13650	13650	13650	5
310	20240108	145500	97116060	13650	13650	13650	13650	0
311	20240108	145400	97116060	13650	13650	13650	13650	0
312	20240108	145300	97116060	13650	13650	13650	13650	0
313	20240108	145200	97116060	13650	13650	13650	13650	0
314	20240108	145100	97116060	13650	13650	13650	13650	0
315	20240108	145000	97116060	13650	13650	13650	13650	0
316	20240108	144900	97116060	13650	13650	13650	13650	0
317	20240108	144800	97116060	13650	13650	13650	13650	99
318	20240108	144700	95764710	13650	13650	13650	13650	0
319	20240108	144600	95764710	13650	13650	13650	13650	10
320	20240108	144500	95628210	13650	13650	13650	13650	0
321	20240108	144400	95628210	13650	13650	13650	13650	75
322	20240108	144300	94604460	13650	13650	13650	13650	0
323	20240108	144200	94604460	13650	13650	13650	13650	0
324	20240108	144100	94604460	13650	13650	13650	13650	0
325	20240108	144000	94604460	13650	13650	13650	13650	0
326	20240108	143900	94604460	13650	13650	13650	13650	0
327	20240108	143800	94604460	13650	13650	13650	13650	3
328	20240108	143700	94563510	13650	13650	13650	13650	0
329	20240108	143600	94563510	13650	13650	13650	13650	0
330	20240108	143500	94563510	13650	13650	13650	13650	3
331	20240108	143400	94522560	13650	13650	13650	13650	8
332	20240108	143300	94413360	13650	13650	13650	13650	0
333	20240108	143200	94413360	13650	13650	13650	13650	0
334	20240108	143100	94413360	13650	13640	13650	13640	2
335	20240108	143000	94386070	13650	13650	13650	13650	0
336	20240108	142900	94386070	13650	13650	13650	13650	0
337	20240108	142800	94386070	13650	13650	13650	13650	0
338	20240108	142700	94386070	13650	13650	13650	13650	0
339	20240108	142600	94386070	13650	13650	13650	13650	0
340	20240108	142500	94386070	13650	13650	13650	13650	0
341	20240108	142400	94386070	13650	13650	13650	13650	0
342	20240108	142300	94386070	13650	13650	13650	13650	0
343	20240108	142200	94386070	13650	13650	13650	13650	0
344	20240108	142100	94386070	13650	13650	13650	13650	0
345	20240108	142000	94386070	13650	13650	13650	13650	1
346	20240108	141900	94372420	13650	13650	13650	13650	0
347	20240108	141800	94372420	13650	13650	13650	13650	0
348	20240108	141700	94372420	13650	13650	13650	13650	0
349	20240108	141600	94372420	13650	13650	13650	13650	0
350	20240108	141500	94372420	13650	13650	13650	13650	0
351	20240108	141400	94372420	13650	13650	13650	13650	1
352	20240108	141300	94358770	13650	13650	13650	13650	0
353	20240108	141200	94358770	13650	13650	13650	13650	0
354	20240108	141100	94358770	13650	13650	13650	13650	0
355	20240108	141000	94358770	13650	13650	13650	13650	0
356	20240108	140900	94358770	13650	13650	13650	13650	0
357	20240108	140800	94358770	13650	13650	13650	13650	0
358	20240108	140700	94358770	13650	13650	13650	13650	0
359	20240108	140600	94358770	13650	13650	13650	13650	1
360	20240108	140500	94345120	13620	13620	13620	13620	0
361	20240108	140400	94345120	13620	13620	13620	13620	0
362	20240108	140300	94345120	13620	13620	13620	13620	171
363	20240108	140200	92016100	13620	13620	13620	13620	0
364	20240108	140100	92016100	13620	13620	13620	13620	4
365	20240108	140000	91961620	13610	13610	13610	13610	0
366	20240108	135900	91961620	13610	13610	13610	13610	0
367	20240108	135800	91961620	13610	13610	13610	13610	7
368	20240108	135700	91866350	13610	13610	13610	13610	210
369	20240108	135600	89008250	13610	13610	13610	13610	20
370	20240108	135500	88736050	13610	13610	13610	13610	20
371	20240108	135400	88463850	13610	13610	13610	13610	0
372	20240108	135300	88463850	13610	13610	13610	13610	7
373	20240108	135200	88368580	13610	13610	13610	13610	8
374	20240108	135100	88259700	13610	13610	13610	13610	0
375	20240108	135000	88259700	13610	13610	13610	13610	1
376	20240108	134900	88246090	13610	13610	13610	13610	1
377	20240108	134800	88232480	13610	13610	13610	13610	2
378	20240108	134700	88205260	13610	13610	13610	13610	6
379	20240108	134600	88123600	13610	13610	13610	13600	22
380	20240108	134500	87824280	13600	13600	13600	13600	0
381	20240108	134400	87824280	13600	13600	13600	13600	519
382	20240108	134300	80765880	13600	13600	13600	13600	0
383	20240108	134200	80765880	13600	13600	13600	13600	179
384	20240108	134100	78331480	13610	13610	13610	13610	0
385	20240108	134000	78331480	13610	13610	13610	13610	0
386	20240108	133900	78331480	13610	13610	13610	13610	4
387	20240108	133800	78277040	13610	13610	13610	13610	0
388	20240108	133700	78277040	13610	13610	13610	13610	98
389	20240108	133600	76943260	13610	13610	13610	13610	0
390	20240108	133500	76943260	13610	13610	13610	13610	1
391	20240108	133400	76929650	13610	13600	13610	13600	42
392	20240108	133300	76358290	13610	13610	13610	13610	1
393	20240108	133200	76344680	13610	13610	13610	13610	100
394	20240108	133100	74983680	13610	13610	13610	13610	52
395	20240108	133000	74275960	13610	13610	13610	13610	0
396	20240108	132900	74275960	13610	13610	13610	13610	1
397	20240108	132800	74262350	13610	13610	13610	13610	0
398	20240108	132700	74262350	13610	13610	13610	13610	4
399	20240108	132600	74207910	13600	13600	13600	13600	0
400	20240108	132500	74207910	13600	13600	13600	13600	0
401	20240108	132400	74207910	13600	13610	13610	13600	48
402	20240108	132300	73555010	13610	13610	13610	13610	1
403	20240108	132200	73541400	13600	13600	13600	13600	0
404	20240108	132100	73541400	13600	13600	13600	13600	0
405	20240108	132000	73541400	13600	13600	13600	13600	0
406	20240108	131900	73541400	13600	13600	13600	13600	57
407	20240108	131800	72766200	13610	13610	13610	13610	0
408	20240108	131700	72766200	13610	13610	13610	13610	100
409	20240108	131600	71405200	13610	13610	13610	13610	0
410	20240108	131500	71405200	13610	13610	13610	13610	0
411	20240108	131400	71405200	13610	13610	13610	13610	10
412	20240108	131300	71269100	13610	13610	13610	13610	0
413	20240108	131200	71269100	13610	13600	13610	13600	6
414	20240108	131100	71187490	13610	13610	13610	13610	0
415	20240108	131000	71187490	13610	13610	13610	13610	0
416	20240108	130900	71187490	13610	13610	13610	13610	0
417	20240108	130800	71187490	13610	13610	13610	13610	0
418	20240108	130700	71187490	13610	13610	13610	13610	0
419	20240108	130600	71187490	13610	13610	13610	13610	1
420	20240108	130500	71173880	13610	13610	13610	13610	0
421	20240108	130400	71173880	13610	13610	13610	13610	8
422	20240108	130300	71065000	13610	13610	13610	13610	15
423	20240108	130200	70860850	13610	13610	13610	13610	30
424	20240108	130100	70452550	13610	13610	13610	13610	20
425	20240108	130000	70180350	13610	13610	13610	13610	23
426	20240108	125900	69867320	13610	13610	13610	13610	3
427	20240108	125800	69826490	13610	13610	13610	13610	0
428	20240108	125700	69826490	13610	13600	13610	13600	28
429	20240108	125600	69445440	13610	13610	13610	13610	8
430	20240108	125500	69336560	13610	13610	13610	13610	0
431	20240108	125400	69336560	13610	13610	13610	13610	11
432	20240108	125300	69186850	13610	13610	13610	13610	20
433	20240108	125200	68914650	13610	13610	13610	13610	3
434	20240108	125100	68873820	13610	13610	13610	13610	5
435	20240108	125000	68805770	13610	13610	13610	13610	0
436	20240108	124900	68805770	13610	13610	13610	13610	5
437	20240108	124800	68737720	13610	13610	13610	13600	1151
438	20240108	124700	53072620	13610	13620	13620	13610	20
439	20240108	124600	52800230	13610	13610	13610	13610	0
440	20240108	124500	52800230	13610	13620	13620	13610	381
441	20240108	124400	47611400	13630	13630	13630	13630	13
442	20240108	124300	47434210	13640	13640	13640	13640	120
443	20240108	124200	45797410	13650	13650	13650	13650	0
444	20240108	124100	45797410	13650	13650	13650	13650	2
445	20240108	124000	45770110	13650	13650	13650	13650	0
446	20240108	123900	45770110	13650	13650	13650	13650	0
447	20240108	123800	45770110	13650	13650	13650	13650	0
448	20240108	123700	45770110	13650	13650	13650	13650	0
449	20240108	123600	45770110	13650	13650	13650	13650	0
450	20240108	123500	45770110	13650	13650	13650	13650	0
451	20240108	123400	45770110	13650	13650	13650	13650	0
452	20240108	123300	45770110	13650	13650	13650	13650	3
453	20240108	123200	45729160	13650	13650	13650	13650	2
454	20240108	123100	45701860	13650	13650	13650	13650	2
455	20240108	123000	45674560	13650	13650	13650	13650	2
456	20240108	122900	45647260	13650	13640	13650	13640	170
457	20240108	122800	43327600	13640	13630	13640	13630	136
458	20240108	122700	41473910	13630	13620	13630	13620	20
459	20240108	122600	41201500	13620	13620	13620	13620	165
460	20240108	122500	38954200	13620	13620	13620	13620	12
461	20240108	122400	38790760	13620	13620	13620	13610	546
462	20240108	122300	31354800	13630	13630	13630	13630	0
463	20240108	122200	31354800	13630	13630	13630	13630	0
464	20240108	122100	31354800	13630	13630	13630	13630	0
465	20240108	122000	31354800	13630	13630	13630	13630	20
466	20240108	121900	31082200	13630	13630	13630	13630	0
467	20240108	121800	31082200	13630	13630	13630	13630	11
468	20240108	121700	30932270	13630	13630	13630	13630	0
469	20240108	121600	30932270	13630	13630	13630	13630	20
470	20240108	121500	30659670	13630	13630	13630	13630	0
471	20240108	121400	30659670	13630	13630	13630	13630	0
472	20240108	121300	30659670	13630	13630	13630	13630	0
473	20240108	121200	30659670	13630	13630	13630	13630	7
474	20240108	121100	30564260	13630	13630	13630	13630	6
475	20240108	121000	30482480	13630	13630	13630	13630	0
476	20240108	120900	30482480	13630	13630	13630	13630	0
477	20240108	120800	30482480	13630	13630	13630	13630	0
478	20240108	120700	30482480	13630	13630	13630	13630	0
479	20240108	120600	30482480	13630	13630	13630	13630	1
480	20240108	120500	30468850	13620	13620	13620	13620	210
481	20240108	120400	27608650	13620	13620	13620	13620	0
482	20240108	120300	27608650	13620	13620	13620	13620	0
483	20240108	120200	27608650	13620	13620	13620	13620	54
484	20240108	120100	26873170	13630	13630	13630	13630	0
485	20240108	120000	26873170	13630	13630	13630	13630	37
486	20240108	115900	26368860	13630	13630	13630	13630	1
487	20240108	115800	26355230	13630	13630	13630	13630	0
488	20240108	115700	26355230	13630	13630	13630	13630	0
489	20240108	115600	26355230	13630	13630	13630	13630	0
490	20240108	115500	26355230	13630	13630	13630	13630	20
491	20240108	115400	26082630	13630	13630	13630	13630	0
492	20240108	115300	26082630	13630	13630	13630	13630	0
493	20240108	115200	26082630	13630	13630	13630	13630	3
494	20240108	115100	26041740	13630	13630	13630	13630	5
495	20240108	115000	25973590	13630	13630	13630	13630	0
496	20240108	114900	25973590	13630	13630	13630	13630	0
497	20240108	114800	25973590	13630	13630	13630	13630	0
498	20240108	114700	25973590	13630	13630	13630	13630	0
499	20240108	114600	25973590	13630	13630	13630	13630	169
500	20240108	114500	23670120	13640	13640	13640	13640	2
501	20240108	114400	23642840	13640	13640	13640	13640	0
502	20240108	114300	23642840	13640	13640	13640	13640	0
503	20240108	114200	23642840	13640	13640	13640	13640	5
504	20240108	114100	23574640	13640	13640	13640	13640	0
505	20240108	114000	23574640	13640	13640	13640	13640	0
506	20240108	113900	23574640	13640	13640	13640	13640	8
507	20240108	113800	23465520	13630	13630	13630	13630	0
508	20240108	113700	23465520	13630	13630	13630	13630	0
509	20240108	113600	23465520	13630	13630	13630	13630	0
510	20240108	113500	23465520	13630	13630	13630	13630	0
511	20240108	113400	23465520	13630	13630	13630	13630	0
512	20240108	113300	23465520	13630	13640	13640	13630	4
513	20240108	113200	23410990	13650	13650	13650	13650	3
514	20240108	113100	23370040	13630	13630	13630	13630	0
515	20240108	113000	23370040	13630	13630	13630	13630	0
516	20240108	112900	23370040	13630	13630	13630	13630	0
517	20240108	112800	23370040	13630	13630	13630	13630	0
518	20240108	112700	23370040	13630	13630	13630	13630	0
519	20240108	112600	23370040	13630	13640	13640	13630	145
520	20240108	112500	21393550	13650	13650	13650	13650	0
521	20240108	112400	21393550	13650	13650	13650	13650	0
522	20240108	112300	21393550	13650	13650	13650	13650	0
523	20240108	112200	21393550	13650	13650	13650	13650	0
524	20240108	112100	21393550	13650	13650	13650	13650	35
525	20240108	112000	20915800	13640	13640	13640	13640	0
526	20240108	111900	20915800	13640	13640	13640	13640	0
527	20240108	111800	20915800	13640	13640	13640	13640	0
528	20240108	111700	20915800	13640	13640	13640	13640	2
529	20240108	111600	20888520	13640	13640	13640	13640	0
530	20240108	111500	20888520	13640	13640	13640	13640	0
531	20240108	111400	20888520	13640	13640	13640	13640	0
532	20240108	111300	20888520	13640	13640	13640	13640	0
533	20240108	111200	20888520	13640	13640	13640	13640	0
534	20240108	111100	20888520	13640	13640	13640	13640	0
535	20240108	111000	20888520	13640	13640	13640	13640	0
536	20240108	110900	20888520	13640	13640	13640	13640	0
537	20240108	110800	20888520	13640	13660	13660	13640	35
538	20240108	110700	20411080	13640	13640	13640	13640	0
539	20240108	110600	20411080	13640	13640	13640	13640	0
540	20240108	110500	20411080	13640	13640	13640	13640	0
541	20240108	110400	20411080	13640	13640	13640	13640	0
542	20240108	110300	20411080	13640	13640	13640	13640	19
543	20240108	110200	20151920	13640	13640	13640	13640	0
544	20240108	110100	20151920	13640	13650	13650	13640	42
545	20240108	110000	19578950	13640	13640	13640	13640	0
546	20240108	105900	19578950	13640	13640	13640	13640	0
547	20240108	105800	19578950	13640	13640	13640	13640	0
548	20240108	105700	19578950	13640	13640	13640	13640	0
549	20240108	105600	19578950	13640	13640	13640	13640	0
550	20240108	105500	19578950	13640	13640	13640	13640	1
551	20240108	105400	19565310	13640	13640	13640	13640	0
552	20240108	105300	19565310	13640	13640	13640	13640	0
553	20240108	105200	19565310	13640	13640	13640	13640	20
554	20240108	105100	19292510	13640	13640	13640	13640	0
555	20240108	105000	19292510	13640	13640	13640	13640	0
556	20240108	104900	19292510	13640	13640	13640	13640	0
557	20240108	104800	19292510	13640	13640	13640	13640	0
558	20240108	104700	19292510	13640	13660	13660	13640	7
559	20240108	104600	19197000	13660	13660	13660	13660	0
560	20240108	104500	19197000	13660	13660	13660	13660	0
561	20240108	104400	19197000	13660	13660	13660	13660	0
562	20240108	104300	19197000	13660	13670	13670	13660	8
563	20240108	104200	19087650	13670	13670	13670	13670	0
564	20240108	104100	19087650	13670	13670	13670	13670	0
565	20240108	104000	19087650	13670	13670	13670	13670	0
566	20240108	103900	19087650	13670	13670	13670	13670	10
567	20240108	103800	18950950	13670	13670	13670	13670	0
568	20240108	103700	18950950	13670	13670	13670	13670	0
569	20240108	103600	18950950	13670	13670	13670	13670	0
570	20240108	103500	18950950	13670	13670	13670	13670	0
571	20240108	103400	18950950	13670	13670	13670	13670	0
572	20240108	103300	18950950	13670	13670	13670	13670	5
573	20240108	103200	18882600	13670	13670	13670	13670	0
574	20240108	103100	18882600	13670	13670	13670	13670	0
575	20240108	103000	18882600	13670	13670	13670	13670	2
576	20240108	102900	18855260	13640	13640	13640	13640	0
577	20240108	102800	18855260	13640	13640	13640	13640	0
578	20240108	102700	18855260	13640	13640	13640	13640	26
579	20240108	102600	18500620	13640	13640	13640	13640	0
580	20240108	102500	18500620	13640	13640	13640	13640	6
581	20240108	102400	18418780	13650	13650	13650	13650	1
582	20240108	102300	18405130	13640	13640	13640	13640	7
583	20240108	102200	18309650	13640	13660	13660	13640	7
584	20240108	102100	18214090	13660	13660	13660	13660	0
585	20240108	102000	18214090	13660	13660	13660	13660	4
586	20240108	101900	18159450	13660	13660	13660	13660	1
587	20240108	101800	18145790	13630	13630	13630	13630	0
588	20240108	101700	18145790	13630	13630	13630	13630	10
589	20240108	101600	18009490	13630	13630	13630	13630	0
590	20240108	101500	18009490	13630	13630	13630	13630	2
591	20240108	101400	17982230	13630	13630	13630	13630	3
592	20240108	101300	17941340	13630	13640	13640	13630	39
593	20240108	101200	17409750	13630	13630	13630	13630	0
594	20240108	101100	17409750	13630	13630	13630	13630	1
595	20240108	101000	17396120	13630	13630	13630	13630	0
596	20240108	100900	17396120	13630	13650	13650	13630	15
597	20240108	100800	17191520	13640	13640	13640	13640	1
598	20240108	100700	17177880	13650	13650	13650	13650	0
599	20240108	100600	17177880	13650	13650	13650	13650	10
600	20240108	100500	17041380	13650	13650	13650	13650	14
601	20240108	100400	16850280	13650	13650	13650	13650	7
602	20240108	100300	16754730	13620	13620	13620	13620	0
603	20240108	100200	16754730	13620	13630	13630	13620	47
604	20240108	100100	16114570	13620	13620	13620	13620	0
605	20240108	100000	16114570	13620	13620	13660	13620	17
606	20240108	095900	15882960	13620	13620	13620	13620	0
607	20240108	095800	15882960	13620	13650	13650	13620	175
608	20240108	095700	13497330	13660	13660	13660	13660	2
609	20240108	095600	13470010	13670	13670	13670	13670	2
610	20240108	095500	13442670	13670	13670	13670	13670	0
611	20240108	095400	13442670	13670	13670	13670	13670	2
612	20240108	095300	13415330	13670	13670	13670	13670	0
613	20240108	095200	13415330	13670	13670	13670	13670	2
614	20240108	095100	13387990	13670	13670	13670	13670	4
615	20240108	095000	13333310	13670	13670	13670	13670	1
616	20240108	094900	13319640	13670	13670	13670	13670	1
617	20240108	094800	13305970	13670	13670	13670	13670	1
618	20240108	094700	13292300	13670	13670	13670	13670	0
619	20240108	094600	13292300	13670	13670	13670	13670	2
620	20240108	094500	13264960	13670	13670	13670	13670	4
621	20240108	094400	13210280	13670	13670	13670	13670	0
622	20240108	094300	13210280	13670	13670	13670	13670	1
623	20240108	094200	13196610	13670	13670	13670	13670	2
624	20240108	094100	13169270	13670	13670	13670	13670	3
625	20240108	094000	13128260	13670	13650	13670	13650	7
626	20240108	093900	13032590	13650	13650	13650	13650	0
627	20240108	093800	13032590	13650	13650	13650	13650	0
628	20240108	093700	13032590	13650	13650	13650	13650	1
629	20240108	093600	13018940	13650	13650	13650	13650	1
630	20240108	093500	13005290	13650	13650	13650	13650	1
631	20240108	093400	12991640	13650	13650	13650	13650	15
632	20240108	093300	12786890	13650	13650	13650	13650	0
633	20240108	093200	12786890	13650	13650	13650	13650	10
634	20240108	093100	12650390	13640	13640	13640	13640	12
635	20240108	093000	12486710	13650	13670	13670	13630	258
636	20240108	092900	8968940	13640	13670	13670	13640	127
637	20240108	092800	7236000	13670	13670	13670	13670	0
638	20240108	092700	7236000	13670	13670	13670	13670	0
639	20240108	092600	7236000	13670	13680	13680	13640	46
640	20240108	092500	6608100	13690	13690	13690	13690	1
641	20240108	092400	6594410	13690	13690	13690	13690	3
642	20240108	092300	6553340	13690	13710	13710	13690	13
643	20240108	092200	6375350	13700	13710	13710	13700	27
644	20240108	092100	6005420	13720	13720	13720	13720	1
645	20240108	092000	5991700	13720	13730	13730	13720	2
646	20240108	091900	5964250	13740	13740	13740	13740	0
647	20240108	091800	5964250	13740	13740	13740	13740	0
648	20240108	091700	5964250	13740	13740	13740	13740	10
649	20240108	091600	5826850	13750	13750	13750	13750	1
650	20240108	091500	5813100	13750	13750	13750	13750	5
651	20240108	091400	5744350	13720	13720	13720	13720	0
652	20240108	091300	5744350	13720	13720	13720	13720	0
653	20240108	091200	5744350	13720	13720	13720	13720	1
654	20240108	091100	5730630	13710	13790	13800	13710	35
655	20240108	091000	5249060	13800	13800	13800	13800	1
656	20240108	090900	5235260	13720	13720	13720	13720	0
657	20240108	090800	5235260	13720	13720	13720	13720	12
658	20240108	090700	5070620	13810	13810	13810	13810	0
659	20240108	090600	5070620	13810	13810	13810	13810	0
660	20240108	090500	5070620	13810	13810	13810	13810	1
661	20240108	090400	5056810	13820	13820	13820	13820	3
662	20240108	090300	5015350	13820	13820	13820	13820	14
663	20240108	090200	4821870	13830	13710	13840	13700	5
664	20240108	090100	4752950	14000	13700	14000	13700	116
665	20240108	090000	3146220	13620	13620	13620	13620	231