KissMeData/215360/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	204200	394822960	13670	13670	13670	13670	760
3	20240112	204100	394822960	13670	13670	13670	13670	0
4	20240112	204000	394822960	13670	13670	13670	13670	0
5	20240112	203900	394822960	13670	13670	13670	13670	0
6	20240112	203800	394822960	13670	13670	13670	13670	0
7	20240112	203700	394822960	13670	13670	13670	13670	0
8	20240112	203600	394822960	13670	13670	13670	13670	0
9	20240112	203500	394822960	13670	13670	13670	13670	0
10	20240112	203400	394822960	13670	13670	13670	13670	0
11	20240112	203300	394822960	13670	13670	13670	13670	0
12	20240112	203200	394822960	13670	13670	13670	13670	0
13	20240112	203100	394822960	13670	13670	13670	13670	0
14	20240112	203000	394822960	13670	13670	13670	13670	0
15	20240112	202900	394822960	13670	13670	13670	13670	0
16	20240112	202800	394822960	13670	13670	13670	13670	0
17	20240112	202700	394822960	13670	13670	13670	13670	0
18	20240112	202600	394822960	13670	13670	13670	13670	0
19	20240112	202500	394822960	13670	13670	13670	13670	0
20	20240112	202400	394822960	13670	13670	13670	13670	0
21	20240112	202300	394822960	13670	13670	13670	13670	0
22	20240112	202200	394822960	13670	13670	13670	13670	0
23	20240112	202100	394822960	13670	13670	13670	13670	0
24	20240112	202000	394822960	13670	13670	13670	13670	0
25	20240112	201900	394822960	13670	13670	13670	13670	0
26	20240112	201800	394822960	13670	13670	13670	13670	0
27	20240112	201700	394822960	13670	13670	13670	13670	0
28	20240112	201600	394822960	13670	13670	13670	13670	0
29	20240112	201500	394822960	13670	13670	13670	13670	0
30	20240112	201400	394822960	13670	13670	13670	13670	0
31	20240112	201300	394822960	13670	13670	13670	13670	0
32	20240112	201200	394822960	13670	13670	13670	13670	760
33	20240112	201100	394822960	13670	13670	13670	13670	0
34	20240112	201000	394822960	13670	13670	13670	13670	0
35	20240112	200900	394822960	13670	13670	13670	13670	0
36	20240112	200800	394822960	13670	13670	13670	13670	0
37	20240112	200700	394822960	13670	13670	13670	13670	0
38	20240112	200600	394822960	13670	13670	13670	13670	0
39	20240112	200500	394822960	13670	13670	13670	13670	0
40	20240112	200400	394822960	13670	13670	13670	13670	0
41	20240112	200300	394822960	13670	13670	13670	13670	0
42	20240112	200200	394822960	13670	13670	13670	13670	0
43	20240112	200100	394822960	13670	13670	13670	13670	0
44	20240112	200000	394822960	13670	13670	13670	13670	0
45	20240112	195900	394822960	13670	13670	13670	13670	0
46	20240112	195800	394822960	13670	13670	13670	13670	0
47	20240112	195700	394822960	13670	13670	13670	13670	0
48	20240112	195600	394822960	13670	13670	13670	13670	0
49	20240112	195500	394822960	13670	13670	13670	13670	0
50	20240112	195400	394822960	13670	13670	13670	13670	0
51	20240112	195300	394822960	13670	13670	13670	13670	0
52	20240112	195200	394822960	13670	13670	13670	13670	0
53	20240112	195100	394822960	13670	13670	13670	13670	0
54	20240112	195000	394822960	13670	13670	13670	13670	0
55	20240112	194900	394822960	13670	13670	13670	13670	0
56	20240112	194800	394822960	13670	13670	13670	13670	0
57	20240112	194700	394822960	13670	13670	13670	13670	0
58	20240112	194600	394822960	13670	13670	13670	13670	0
59	20240112	194500	394822960	13670	13670	13670	13670	0
60	20240112	194400	394822960	13670	13670	13670	13670	0
61	20240112	194300	394822960	13670	13670	13670	13670	0
62	20240112	194200	394822960	13670	13670	13670	13670	760
63	20240112	194100	394822960	13670	13670	13670	13670	0
64	20240112	194000	394822960	13670	13670	13670	13670	0
65	20240112	193900	394822960	13670	13670	13670	13670	0
66	20240112	193800	394822960	13670	13670	13670	13670	0
67	20240112	193700	394822960	13670	13670	13670	13670	0
68	20240112	193600	394822960	13670	13670	13670	13670	0
69	20240112	193500	394822960	13670	13670	13670	13670	0
70	20240112	193400	394822960	13670	13670	13670	13670	0
71	20240112	193300	394822960	13670	13670	13670	13670	0
72	20240112	193200	394822960	13670	13670	13670	13670	0
73	20240112	193100	394822960	13670	13670	13670	13670	0
74	20240112	193000	394822960	13670	13670	13670	13670	0
75	20240112	192900	394822960	13670	13670	13670	13670	0
76	20240112	192800	394822960	13670	13670	13670	13670	0
77	20240112	192700	394822960	13670	13670	13670	13670	0
78	20240112	192600	394822960	13670	13670	13670	13670	0
79	20240112	192500	394822960	13670	13670	13670	13670	0
80	20240112	192400	394822960	13670	13670	13670	13670	0
81	20240112	192300	394822960	13670	13670	13670	13670	0
82	20240112	192200	394822960	13670	13670	13670	13670	0
83	20240112	192100	394822960	13670	13670	13670	13670	0
84	20240112	192000	394822960	13670	13670	13670	13670	0
85	20240112	191900	394822960	13670	13670	13670	13670	0
86	20240112	191800	394822960	13670	13670	13670	13670	0
87	20240112	191700	394822960	13670	13670	13670	13670	0
88	20240112	191600	394822960	13670	13670	13670	13670	0
89	20240112	191500	394822960	13670	13670	13670	13670	0
90	20240112	191400	394822960	13670	13670	13670	13670	0
91	20240112	191300	394822960	13670	13670	13670	13670	0
92	20240112	191200	394822960	13670	13670	13670	13670	760
93	20240112	191100	394822960	13670	13670	13670	13670	0
94	20240112	191000	394822960	13670	13670	13670	13670	0
95	20240112	190900	394822960	13670	13670	13670	13670	0
96	20240112	190800	394822960	13670	13670	13670	13670	0
97	20240112	190700	394822960	13670	13670	13670	13670	0
98	20240112	190600	394822960	13670	13670	13670	13670	0
99	20240112	190500	394822960	13670	13670	13670	13670	0
100	20240112	190400	394822960	13670	13670	13670	13670	0
101	20240112	190300	394822960	13670	13670	13670	13670	0
102	20240112	190200	394822960	13670	13670	13670	13670	0
103	20240112	190100	394822960	13670	13670	13670	13670	0
104	20240112	190000	394822960	13670	13670	13670	13670	0
105	20240112	185900	394822960	13670	13670	13670	13670	0
106	20240112	185800	394822960	13670	13670	13670	13670	0
107	20240112	185700	394822960	13670	13670	13670	13670	0
108	20240112	185600	394822960	13670	13670	13670	13670	0
109	20240112	185500	394822960	13670	13670	13670	13670	0
110	20240112	185400	394822960	13670	13670	13670	13670	0
111	20240112	185300	394822960	13670	13670	13670	13670	0
112	20240112	185200	394822960	13670	13670	13670	13670	0
113	20240112	185100	394822960	13670	13670	13670	13670	0
114	20240112	185000	394822960	13670	13670	13670	13670	0
115	20240112	184900	394822960	13670	13670	13670	13670	0
116	20240112	184800	394822960	13670	13670	13670	13670	0
117	20240112	184700	394822960	13670	13670	13670	13670	0
118	20240112	184600	394822960	13670	13670	13670	13670	0
119	20240112	184500	394822960	13670	13670	13670	13670	0
120	20240112	184400	394822960	13670	13670	13670	13670	0
121	20240112	184300	394822960	13670	13670	13670	13670	0
122	20240112	184200	394822960	13670	13670	13670	13670	760
123	20240112	184100	394822960	13670	13670	13670	13670	0
124	20240112	184000	394822960	13670	13670	13670	13670	0
125	20240112	183900	394822960	13670	13670	13670	13670	0
126	20240112	183800	394822960	13670	13670	13670	13670	0
127	20240112	183700	394822960	13670	13670	13670	13670	0
128	20240112	183600	394822960	13670	13670	13670	13670	0
129	20240112	183500	394822960	13670	13670	13670	13670	0
130	20240112	183400	394822960	13670	13670	13670	13670	0
131	20240112	183300	394822960	13670	13670	13670	13670	0
132	20240112	183200	394822960	13670	13670	13670	13670	0
133	20240112	183100	394822960	13670	13670	13670	13670	0
134	20240112	183000	394822960	13670	13670	13670	13670	0
135	20240112	182900	394822960	13670	13670	13670	13670	0
136	20240112	182800	394822960	13670	13670	13670	13670	0
137	20240112	182700	394822960	13670	13670	13670	13670	0
138	20240112	182600	394822960	13670	13670	13670	13670	0
139	20240112	182500	394822960	13670	13670	13670	13670	0
140	20240112	182400	394822960	13670	13670	13670	13670	0
141	20240112	182300	394822960	13670	13670	13670	13670	0
142	20240112	182200	394822960	13670	13670	13670	13670	0
143	20240112	182100	394822960	13670	13670	13670	13670	0
144	20240112	182000	394822960	13670	13670	13670	13670	0
145	20240112	181900	394822960	13670	13670	13670	13670	0
146	20240112	181800	394822960	13670	13670	13670	13670	0
147	20240112	181700	394822960	13670	13670	13670	13670	0
148	20240112	181600	394822960	13670	13670	13670	13670	0
149	20240112	181500	394822960	13670	13670	13670	13670	0
150	20240112	181400	394822960	13670	13670	13670	13670	0
151	20240112	181300	394822960	13670	13670	13670	13670	0
152	20240112	181200	394822960	13670	13670	13670	13670	760
153	20240112	181100	394822960	13670	13670	13670	13670	0
154	20240112	181000	394822960	13670	13670	13670	13670	0
155	20240112	180900	394822960	13670	13670	13670	13670	0
156	20240112	180800	394822960	13670	13670	13670	13670	0
157	20240112	180700	394822960	13670	13670	13670	13670	0
158	20240112	180600	394822960	13670	13670	13670	13670	0
159	20240112	180500	394822960	13670	13670	13670	13670	0
160	20240112	180400	394822960	13670	13670	13670	13670	0
161	20240112	180300	394822960	13670	13670	13670	13670	0
162	20240112	180200	394822960	13670	13670	13670	13670	0
163	20240112	180100	394822960	13670	13670	13670	13670	0
164	20240112	180000	394822960	13670	13670	13670	13670	0
165	20240112	175900	394822960	13670	13670	13670	13670	0
166	20240112	175800	394822960	13670	13670	13670	13670	0
167	20240112	175700	394822960	13670	13670	13670	13670	0
168	20240112	175600	394822960	13670	13670	13670	13670	0
169	20240112	175500	394822960	13670	13670	13670	13670	0
170	20240112	175400	394822960	13670	13670	13670	13670	0
171	20240112	175300	394822960	13670	13670	13670	13670	0
172	20240112	175200	394822960	13670	13670	13670	13670	0
173	20240112	175100	394822960	13670	13670	13670	13670	0
174	20240112	175000	394822960	13670	13670	13670	13670	0
175	20240112	174900	394822960	13670	13670	13670	13670	0
176	20240112	174800	394822960	13670	13670	13670	13670	0
177	20240112	174700	394822960	13670	13670	13670	13670	0
178	20240112	174600	394822960	13670	13670	13670	13670	0
179	20240112	174500	394822960	13670	13670	13670	13670	0
180	20240112	174400	394822960	13670	13670	13670	13670	0
181	20240112	174300	394822960	13670	13670	13670	13670	0
182	20240112	174200	394822960	13670	13670	13670	13670	760
183	20240112	174100	394822960	13670	13670	13670	13670	0
184	20240112	174000	394822960	13670	13670	13670	13670	0
185	20240112	173900	394822960	13670	13670	13670	13670	0
186	20240112	173800	394822960	13670	13670	13670	13670	0
187	20240112	173700	394822960	13670	13670	13670	13670	0
188	20240112	173600	394822960	13670	13670	13670	13670	0
189	20240112	173500	394822960	13670	13670	13670	13670	0
190	20240112	173400	394822960	13670	13670	13670	13670	0
191	20240112	173300	394822960	13670	13670	13670	13670	0
192	20240112	173200	394822960	13670	13670	13670	13670	0
193	20240112	173100	394822960	13670	13670	13670	13670	0
194	20240112	173000	394822960	13670	13670	13670	13670	0
195	20240112	172900	394822960	13670	13670	13670	13670	0
196	20240112	172800	394822960	13670	13670	13670	13670	0
197	20240112	172700	394822960	13670	13670	13670	13670	0
198	20240112	172600	394822960	13670	13670	13670	13670	0
199	20240112	172500	394822960	13670	13670	13670	13670	0
200	20240112	172400	394822960	13670	13670	13670	13670	0
201	20240112	172300	394822960	13670	13670	13670	13670	0
202	20240112	172200	394822960	13670	13670	13670	13670	0
203	20240112	172100	394822960	13670	13670	13670	13670	0
204	20240112	172000	394822960	13670	13670	13670	13670	0
205	20240112	171900	394822960	13670	13670	13670	13670	0
206	20240112	171800	394822960	13670	13670	13670	13670	0
207	20240112	171700	394822960	13670	13670	13670	13670	0
208	20240112	171600	394822960	13670	13670	13670	13670	0
209	20240112	171500	394822960	13670	13670	13670	13670	0
210	20240112	171400	394822960	13670	13670	13670	13670	0
211	20240112	171300	394822960	13670	13670	13670	13670	0
212	20240112	171200	394822960	13670	13670	13670	13670	760
213	20240112	171100	394822960	13670	13670	13670	13670	0
214	20240112	171000	394822960	13670	13670	13670	13670	0
215	20240112	170900	394822960	13670	13670	13670	13670	0
216	20240112	170800	394822960	13670	13670	13670	13670	0
217	20240112	170700	394822960	13670	13670	13670	13670	0
218	20240112	170600	394822960	13670	13670	13670	13670	0
219	20240112	170500	394822960	13670	13670	13670	13670	0
220	20240112	170400	394822960	13670	13670	13670	13670	0
221	20240112	170300	394822960	13670	13670	13670	13670	0
222	20240112	170200	394822960	13670	13670	13670	13670	0
223	20240112	170100	394822960	13670	13670	13670	13670	0
224	20240112	170000	394822960	13670	13670	13670	13670	0
225	20240112	165900	394822960	13670	13670	13670	13670	0
226	20240112	165800	394822960	13670	13670	13670	13670	0
227	20240112	165700	394822960	13670	13670	13670	13670	0
228	20240112	165600	394822960	13670	13670	13670	13670	0
229	20240112	165500	394822960	13670	13670	13670	13670	0
230	20240112	165400	394822960	13670	13670	13670	13670	0
231	20240112	165300	394822960	13670	13670	13670	13670	0
232	20240112	165200	394822960	13670	13670	13670	13670	0
233	20240112	165100	394822960	13670	13670	13670	13670	0
234	20240112	165000	394822960	13670	13670	13670	13670	0
235	20240112	164900	394822960	13670	13670	13670	13670	0
236	20240112	164800	394822960	13670	13670	13670	13670	0
237	20240112	164700	394822960	13670	13670	13670	13670	0
238	20240112	164600	394822960	13670	13670	13670	13670	0
239	20240112	164500	394822960	13670	13670	13670	13670	0
240	20240112	164400	394822960	13670	13670	13670	13670	0
241	20240112	164300	394822960	13670	13670	13670	13670	0
242	20240112	164200	394822960	13670	13670	13670	13670	760
243	20240112	164100	394822960	13670	13670	13670	13670	0
244	20240112	164000	394822960	13670	13670	13670	13670	0
245	20240112	163900	394822960	13670	13670	13670	13670	0
246	20240112	163800	394822960	13670	13670	13670	13670	0
247	20240112	163700	394822960	13670	13670	13670	13670	0
248	20240112	163600	394822960	13670	13670	13670	13670	0
249	20240112	163500	394822960	13670	13670	13670	13670	0
250	20240112	163400	394822960	13670	13670	13670	13670	0
251	20240112	163300	394822960	13670	13670	13670	13670	0
252	20240112	163200	394822960	13670	13670	13670	13670	0
253	20240112	163100	394822960	13670	13670	13670	13670	0
254	20240112	163000	394822960	13670	13670	13670	13670	0
255	20240112	162900	394822960	13670	13670	13670	13670	0
256	20240112	162800	394822960	13670	13670	13670	13670	0
257	20240112	162700	394822960	13670	13670	13670	13670	0
258	20240112	162600	394822960	13670	13670	13670	13670	0
259	20240112	162500	394822960	13670	13670	13670	13670	0
260	20240112	162400	394822960	13670	13670	13670	13670	0
261	20240112	162300	394822960	13670	13670	13670	13670	0
262	20240112	162200	394822960	13670	13670	13670	13670	0
263	20240112	162100	394822960	13670	13670	13670	13670	0
264	20240112	162000	394822960	13670	13670	13670	13670	0
265	20240112	161900	394822960	13670	13670	13670	13670	0
266	20240112	161800	394822960	13670	13670	13670	13670	0
267	20240112	161700	394822960	13670	13670	13670	13670	0
268	20240112	161600	394822960	13670	13670	13670	13670	0
269	20240112	161500	394822960	13670	13670	13670	13670	0
270	20240112	161400	394822960	13670	13670	13670	13670	0
271	20240112	161300	394822960	13670	13670	13670	13670	0
272	20240112	161200	394822960	13670	13670	13670	13670	760
273	20240112	161100	394822960	13670	13670	13670	13670	0
274	20240112	161000	394822960	13670	13670	13670	13670	0
275	20240112	160900	394822960	13670	13670	13670	13670	0
276	20240112	160800	394822960	13670	13670	13670	13670	0
277	20240112	160700	394822960	13670	13670	13670	13670	0
278	20240112	160600	394822960	13670	13670	13670	13670	0
279	20240112	160500	394822960	13670	13670	13670	13670	0
280	20240112	160400	394822960	13670	13670	13670	13670	0
281	20240112	160300	394822960	13670	13670	13670	13670	0
282	20240112	160200	394822960	13670	13670	13670	13670	0
283	20240112	160100	394822960	13670	13670	13670	13670	0
284	20240112	160000	394822960	13670	13670	13670	13670	0
285	20240112	155900	394822960	13670	13670	13670	13670	0
286	20240112	155800	394822960	13670	13670	13670	13670	0
287	20240112	155700	394822960	13670	13670	13670	13670	0
288	20240112	155600	394822960	13670	13670	13670	13670	0
289	20240112	155500	394822960	13670	13670	13670	13670	0
290	20240112	155400	394822960	13670	13670	13670	13670	0
291	20240112	155300	394822960	13670	13670	13670	13670	0
292	20240112	155200	394822960	13670	13670	13670	13670	0
293	20240112	155100	394822960	13670	13670	13670	13670	0
294	20240112	155000	394822960	13670	13670	13670	13670	0
295	20240112	154900	394822960	13670	13670	13670	13670	0
296	20240112	154800	394822960	13670	13670	13670	13670	0
297	20240112	154700	394822960	13670	13670	13670	13670	0
298	20240112	154600	394822960	13670	13670	13670	13670	0
299	20240112	154500	394822960	13670	13670	13670	13670	0
300	20240112	154400	394822960	13670	13670	13670	13670	0
301	20240112	154300	394822960	13670	13670	13670	13670	0
302	20240112	154200	394822960	13670	13670	13670	13670	760
303	20240112	154100	394822960	13670	13670	13670	13670	0
304	20240112	154000	394822960	13670	13670	13670	13670	0
305	20240112	153900	394822960	13670	13670	13670	13670	0
306	20240112	153800	394822960	13670	13670	13670	13670	0
307	20240112	153700	394822960	13670	13670	13670	13670	0
308	20240112	153600	394822960	13670	13670	13670	13670	0
309	20240112	153500	394822960	13670	13670	13670	13670	0
310	20240112	153400	394822960	13670	13670	13670	13670	0
311	20240112	153300	394822960	13670	13670	13670	13670	0
312	20240112	153200	394822960	13670	13670	13670	13670	0
313	20240112	153100	394822960	13670	13670	13670	13670	0
314	20240112	153000	394822960	13670	13670	13670	13670	760
315	20240112	152900	384433760	13680	13680	13680	13680	0
316	20240112	152800	384433760	13680	13680	13680	13680	0
317	20240112	152700	384433760	13680	13680	13680	13680	0
318	20240112	152600	384433760	13680	13680	13680	13680	0
319	20240112	152500	384433760	13680	13680	13680	13680	0
320	20240112	152400	384433760	13680	13680	13680	13680	0
321	20240112	152300	384433760	13680	13680	13680	13680	0
322	20240112	152200	384433760	13680	13680	13680	13680	0
323	20240112	152100	384433760	13680	13680	13680	13680	0
324	20240112	152000	384433760	13680	13680	13680	13680	0
325	20240112	151900	384433760	13680	13710	13710	13680	25
326	20240112	151800	384091330	13680	13680	13680	13680	8
327	20240112	151700	383981890	13680	13680	13680	13680	10
328	20240112	151600	383845090	13690	13680	13710	13680	109
329	20240112	151500	382350960	13690	13690	13690	13690	28
330	20240112	151400	381967640	13690	13690	13690	13690	4
331	20240112	151300	381912880	13690	13680	13690	13680	19
332	20240112	151200	381652910	13710	13710	13710	13710	2
333	20240112	151100	381625490	13710	13710	13710	13710	0
334	20240112	151000	381625490	13710	13710	13710	13710	1
335	20240112	150900	381611780	13670	13680	13680	13670	50
336	20240112	150800	380928130	13680	13680	13680	13670	336
337	20240112	150700	376331890	13680	13680	13680	13680	0
338	20240112	150600	376331890	13680	13670	13680	13670	304
339	20240112	150500	372176160	13670	13670	13670	13670	20
340	20240112	150400	371902760	13670	13680	13680	13670	299
341	20240112	150300	367812770	13680	13680	13680	13680	27
342	20240112	150200	367443410	13710	13710	13710	13710	0
343	20240112	150100	367443410	13710	13710	13710	13710	5
344	20240112	150000	367374860	13710	13710	13710	13710	0
345	20240112	145900	367374860	13710	13680	13710	13680	27
346	20240112	145800	367005470	13710	13710	13710	13710	0
347	20240112	145700	367005470	13710	13710	13710	13710	0
348	20240112	145600	367005470	13710	13710	13710	13710	5
349	20240112	145500	366936920	13710	13710	13710	13710	0
350	20240112	145400	366936920	13710	13710	13710	13710	0
351	20240112	145300	366936920	13710	13670	13710	13670	27
352	20240112	145200	366567790	13680	13690	13690	13680	4
353	20240112	145100	366513040	13710	13710	13710	13710	0
354	20240112	145000	366513040	13710	13710	13710	13710	5
355	20240112	144900	366444490	13710	13710	13710	13710	0
356	20240112	144800	366444490	13710	13710	13710	13710	0
357	20240112	144700	366444490	13710	13710	13710	13710	0
358	20240112	144600	366444490	13710	13710	13710	13710	0
359	20240112	144500	366444490	13710	13710	13710	13710	0
360	20240112	144400	366444490	13710	13710	13710	13710	3
361	20240112	144300	366403360	13670	13670	13670	13670	0
362	20240112	144200	366403360	13670	13670	13670	13670	1
363	20240112	144100	366389690	13670	13670	13670	13670	73
364	20240112	144000	365391780	13710	13710	13710	13710	10
365	20240112	143900	365254680	13710	13710	13710	13710	25
366	20240112	143800	364911930	13670	13670	13670	13670	1
367	20240112	143700	364898260	13710	13710	13710	13710	40
368	20240112	143600	364349860	13670	13670	13670	13670	103
369	20240112	143500	362941850	13670	13670	13670	13670	20
370	20240112	143400	362668450	13660	13660	13660	13660	0
371	20240112	143300	362668450	13660	13660	13660	13660	23
372	20240112	143200	362354270	13660	13660	13660	13660	0
373	20240112	143100	362354270	13660	13640	13660	13640	24
374	20240112	143000	362026890	13660	13640	13660	13640	5
375	20240112	142900	361958670	13640	13640	13640	13640	0
376	20240112	142800	361958670	13640	13640	13640	13640	0
377	20240112	142700	361958670	13640	13640	13640	13640	1
378	20240112	142600	361945030	13670	13670	13670	13670	0
379	20240112	142500	361945030	13670	13670	13670	13670	0
380	20240112	142400	361945030	13670	13640	13670	13640	2
381	20240112	142300	361917720	13670	13670	13670	13670	0
382	20240112	142200	361917720	13670	13670	13670	13670	0
383	20240112	142100	361917720	13670	13670	13670	13640	22
384	20240112	142000	361617010	13670	13670	13670	13670	10
385	20240112	141900	361480310	13670	13670	13670	13670	0
386	20240112	141800	361480310	13670	13670	13670	13670	2
387	20240112	141700	361452970	13670	13670	13670	13670	0
388	20240112	141600	361452970	13670	13610	13670	13610	2
389	20240112	141500	361425690	13620	13640	13660	13620	593
390	20240112	141400	353328100	13640	13640	13640	13640	4
391	20240112	141300	353273540	13630	13630	13630	13630	0
392	20240112	141200	353273540	13630	13630	13630	13630	10
393	20240112	141100	353137240	13640	13640	13640	13640	20
394	20240112	141000	352864440	13630	13630	13630	13630	3
395	20240112	140900	352823550	13630	13630	13630	13630	46
396	20240112	140800	352196570	13610	13610	13610	13610	28
397	20240112	140700	351815490	13620	13620	13620	13620	1
398	20240112	140600	351801870	13620	13620	13620	13620	1
399	20240112	140500	351788250	13620	13640	13640	13620	242
400	20240112	140400	348491620	13650	13650	13650	13650	1416
401	20240112	140300	329163220	13660	13660	13660	13660	1
402	20240112	140200	329149560	13660	13660	13660	13660	6
403	20240112	140100	329067600	13660	13660	13660	13660	0
404	20240112	140000	329067600	13660	13660	13660	13660	5
405	20240112	135900	328999300	13660	13660	13660	13660	15
406	20240112	135800	328794400	13650	13650	13650	13650	0
407	20240112	135700	328794400	13650	13650	13650	13650	37
408	20240112	135600	328289350	13650	13650	13650	13650	0
409	20240112	135500	328289350	13650	13660	13660	13650	1188
410	20240112	135400	312071010	13660	13660	13660	13660	26
411	20240112	135300	311715850	13660	13660	13660	13660	0
412	20240112	135200	311715850	13660	13660	13660	13660	0
413	20240112	135100	311715850	13660	13660	13660	13660	0
414	20240112	135000	311715850	13660	13660	13660	13660	0
415	20240112	134900	311715850	13660	13660	13660	13660	1
416	20240112	134800	311702190	13660	13660	13660	13660	0
417	20240112	134700	311702190	13660	13660	13660	13660	0
418	20240112	134600	311702190	13660	13660	13660	13660	0
419	20240112	134500	311702190	13660	13660	13660	13660	0
420	20240112	134400	311702190	13660	13660	13660	13660	0
421	20240112	134300	311702190	13660	13660	13660	13660	0
422	20240112	134200	311702190	13660	13660	13660	13660	10
423	20240112	134100	311565590	13660	13670	13670	13660	177
424	20240112	134000	309147410	13670	13670	13670	13670	42
425	20240112	133900	308573270	13670	13670	13670	13670	0
426	20240112	133800	308573270	13670	13670	13670	13670	1
427	20240112	133700	308559600	13710	13710	13710	13710	0
428	20240112	133600	308559600	13710	13710	13710	13710	0
429	20240112	133500	308559600	13710	13660	13710	13660	100
430	20240112	133400	307193550	13660	13670	13670	13660	320
431	20240112	133300	302821980	13730	13700	13730	13660	2667
432	20240112	133200	266293180	13700	13710	13710	13700	51
433	20240112	133100	265594470	13710	13710	13710	13710	0
434	20240112	133000	265594470	13710	13700	13710	13700	98
435	20240112	132900	264251150	13700	13720	13720	13700	2181
436	20240112	132800	234340690	13730	13730	13730	13730	0
437	20240112	132700	234340690	13730	13730	13730	13730	0
438	20240112	132600	234340690	13730	13730	13730	13730	1
439	20240112	132500	234326960	13730	13730	13730	13730	35
440	20240112	132400	233846410	13730	13730	13730	13730	0
441	20240112	132300	233846410	13730	13730	13730	13730	7
442	20240112	132200	233750300	13730	13730	13730	13730	40
443	20240112	132100	233201100	13720	13720	13720	13720	0
444	20240112	132000	233201100	13720	13720	13720	13720	0
445	20240112	131900	233201100	13720	13720	13720	13720	24
446	20240112	131800	232871820	13730	13730	13730	13730	0
447	20240112	131700	232871820	13730	13730	13730	13730	0
448	20240112	131600	232871820	13730	13720	13730	13720	52
449	20240112	131500	232158360	13780	13780	13780	13780	1
450	20240112	131400	232144580	13720	13720	13720	13720	35
451	20240112	131300	231664380	13730	13730	13740	13730	23
452	20240112	131200	231348390	13730	13730	13730	13730	1
453	20240112	131100	231334660	13720	13730	13730	13720	620
454	20240112	131000	222823710	13730	13730	13730	13730	100
455	20240112	130900	221450710	13730	13750	13750	13730	1821
456	20240112	130800	196424960	13750	13750	13750	13750	0
457	20240112	130700	196424960	13750	13750	13750	13750	26
458	20240112	130600	196067460	13790	13790	13790	13790	0
459	20240112	130500	196067460	13790	13790	13790	13790	0
460	20240112	130400	196067460	13790	13790	13790	13790	0
461	20240112	130300	196067460	13790	13790	13790	13790	0
462	20240112	130200	196067460	13790	13790	13790	13790	0
463	20240112	130100	196067460	13790	13790	13790	13790	5
464	20240112	130000	195998510	13750	13750	13750	13750	100
465	20240112	125900	194623510	13750	13750	13750	13750	100
466	20240112	125800	193248510	13750	13750	13750	13750	0
467	20240112	125700	193248510	13750	13750	13750	13750	0
468	20240112	125600	193248510	13750	13750	13750	13750	0
469	20240112	125500	193248510	13750	13750	13750	13750	0
470	20240112	125400	193248510	13750	13750	13750	13750	0
471	20240112	125300	193248510	13750	13750	13750	13750	57
472	20240112	125200	192464760	13760	13760	13760	13760	0
473	20240112	125100	192464760	13760	13760	13760	13760	0
474	20240112	125000	192464760	13760	13760	13760	13760	11
475	20240112	124900	192313400	13760	13760	13760	13760	0
476	20240112	124800	192313400	13760	13760	13760	13760	0
477	20240112	124700	192313400	13760	13760	13760	13760	5
478	20240112	124600	192244600	13760	13760	13760	13760	0
479	20240112	124500	192244600	13760	13760	13760	13760	0
480	20240112	124400	192244600	13760	13760	13760	13760	0
481	20240112	124300	192244600	13760	13760	13760	13760	0
482	20240112	124200	192244600	13760	13760	13760	13760	25
483	20240112	124100	191900600	13760	13760	13760	13760	0
484	20240112	124000	191900600	13760	13760	13760	13760	0
485	20240112	123900	191900600	13760	13760	13760	13760	0
486	20240112	123800	191900600	13760	13790	13790	13760	79
487	20240112	123700	190813410	13750	13750	13750	13750	0
488	20240112	123600	190813410	13750	13750	13750	13750	0
489	20240112	123500	190813410	13750	13750	13750	13750	0
490	20240112	123400	190813410	13750	13750	13750	13750	0
491	20240112	123300	190813410	13750	13750	13750	13750	0
492	20240112	123200	190813410	13750	13750	13750	13750	0
493	20240112	123100	190813410	13750	13750	13750	13750	32
494	20240112	123000	190373410	13750	13750	13750	13750	0
495	20240112	122900	190373410	13750	13750	13750	13750	0
496	20240112	122800	190373410	13750	13750	13750	13750	0
497	20240112	122700	190373410	13750	13750	13750	13750	0
498	20240112	122600	190373410	13750	13750	13750	13750	27
499	20240112	122500	190002160	13750	13750	13750	13750	100
500	20240112	122400	188627160	13750	13750	13750	13750	0
501	20240112	122300	188627160	13750	13750	13750	13750	0
502	20240112	122200	188627160	13750	13750	13750	13750	0
503	20240112	122100	188627160	13750	13750	13750	13750	0
504	20240112	122000	188627160	13750	13750	13750	13750	0
505	20240112	121900	188627160	13750	13750	13750	13750	87
506	20240112	121800	187430910	13770	13770	13770	13770	2
507	20240112	121700	187403370	13770	13770	13770	13770	0
508	20240112	121600	187403370	13770	13770	13770	13770	0
509	20240112	121500	187403370	13770	13770	13770	13770	0
510	20240112	121400	187403370	13770	13770	13770	13770	0
511	20240112	121300	187403370	13770	13770	13770	13770	0
512	20240112	121200	187403370	13770	13770	13770	13770	0
513	20240112	121100	187403370	13770	13770	13770	13770	0
514	20240112	121000	187403370	13770	13770	13770	13770	0
515	20240112	120900	187403370	13770	13770	13770	13770	50
516	20240112	120800	186714870	13750	13750	13750	13750	0
517	20240112	120700	186714870	13750	13750	13750	13750	8
518	20240112	120600	186604870	13760	13760	13760	13760	0
519	20240112	120500	186604870	13760	13760	13760	13760	0
520	20240112	120400	186604870	13760	13760	13760	13760	18
521	20240112	120300	186357190	13770	13770	13770	13770	0
522	20240112	120200	186357190	13770	13770	13770	13770	0
523	20240112	120100	186357190	13770	13770	13770	13770	1
524	20240112	120000	186343420	13750	13750	13750	13750	0
525	20240112	115900	186343420	13750	13750	13750	13750	0
526	20240112	115800	186343420	13750	13750	13750	13750	200
527	20240112	115700	183593420	13770	13770	13770	13770	0
528	20240112	115600	183593420	13770	13770	13770	13770	0
529	20240112	115500	183593420	13770	13770	13770	13770	0
530	20240112	115400	183593420	13770	13770	13770	13770	0
531	20240112	115300	183593420	13770	13770	13770	13770	50
532	20240112	115200	182904920	13750	13750	13750	13750	0
533	20240112	115100	182904920	13750	13750	13750	13750	0
534	20240112	115000	182904920	13750	13750	13750	13750	0
535	20240112	114900	182904920	13750	13750	13750	13750	0
536	20240112	114800	182904920	13750	13750	13750	13750	27
537	20240112	114700	182533670	13750	13750	13750	13750	0
538	20240112	114600	182533670	13750	13750	13750	13750	0
539	20240112	114500	182533670	13750	13750	13750	13750	0
540	20240112	114400	182533670	13750	13750	13750	13750	0
541	20240112	114300	182533670	13750	13750	13750	13750	0
542	20240112	114200	182533670	13750	13750	13750	13750	0
543	20240112	114100	182533670	13750	13750	13750	13750	0
544	20240112	114000	182533670	13750	13750	13750	13750	0
545	20240112	113900	182533670	13750	13750	13750	13750	0
546	20240112	113800	182533670	13750	13750	13750	13750	0
547	20240112	113700	182533670	13750	13750	13750	13750	25
548	20240112	113600	182189920	13750	13770	13770	13750	537
549	20240112	113500	174803200	13770	13770	13770	13770	34
550	20240112	113400	174335020	13770	13770	13770	13770	27
551	20240112	113300	173963230	13800	13800	13800	13800	0
552	20240112	113200	173963230	13800	13800	13800	13800	0
553	20240112	113100	173963230	13800	13800	13800	13800	5
554	20240112	113000	173894230	13790	13790	13790	13790	1
555	20240112	112900	173880440	13770	13770	13770	13770	50
556	20240112	112800	173191940	13800	13800	13800	13800	0
557	20240112	112700	173191940	13800	13800	13800	13800	0
558	20240112	112600	173191940	13800	13800	13800	13800	0
559	20240112	112500	173191940	13800	13800	13800	13800	0
560	20240112	112400	173191940	13800	13800	13800	13800	0
561	20240112	112300	173191940	13800	13800	13800	13800	0
562	20240112	112200	173191940	13800	13800	13800	13800	5
563	20240112	112100	173122940	13800	13800	13800	13800	0
564	20240112	112000	173122940	13800	13800	13800	13800	0
565	20240112	111900	173122940	13800	13800	13800	13800	7
566	20240112	111800	173026340	13800	13800	13800	13800	0
567	20240112	111700	173026340	13800	13800	13800	13800	0
568	20240112	111600	173026340	13800	13800	13800	13800	0
569	20240112	111500	173026340	13800	13800	13800	13800	0
570	20240112	111400	173026340	13800	13800	13800	13800	5
571	20240112	111300	172957340	13770	13770	13770	13770	100
572	20240112	111200	171580340	13770	13770	13770	13770	27
573	20240112	111100	171208550	13800	13800	13800	13800	0
574	20240112	111000	171208550	13800	13800	13800	13800	0
575	20240112	110900	171208550	13800	13800	13800	13800	9
576	20240112	110800	171084350	13800	13800	13800	13800	10
577	20240112	110700	170946350	13830	13830	13830	13830	0
578	20240112	110600	170946350	13830	13830	13830	13830	5
579	20240112	110500	170877200	13850	13850	13850	13850	0
580	20240112	110400	170877200	13850	13850	13850	13850	0
581	20240112	110300	170877200	13850	13850	13850	13850	0
582	20240112	110200	170877200	13850	13850	13850	13850	0
583	20240112	110100	170877200	13850	13850	13850	13850	0
584	20240112	110000	170877200	13850	13850	13850	13850	0
585	20240112	105900	170877200	13850	13850	13850	13850	5
586	20240112	105800	170807950	13780	13780	13780	13780	57
587	20240112	105700	170022490	13780	13780	13780	13780	31
588	20240112	105600	169595310	13770	13770	13770	13770	36
589	20240112	105500	169099590	13790	13790	13790	13790	0
590	20240112	105400	169099590	13790	13790	13790	13790	79
591	20240112	105300	168010180	13790	13790	13790	13790	0
592	20240112	105200	168010180	13790	13790	13790	13790	4
593	20240112	105100	167955020	13790	13790	13790	13790	5
594	20240112	105000	167886070	13790	13790	13790	13790	0
595	20240112	104900	167886070	13790	13790	13790	13790	0
596	20240112	104800	167886070	13790	13790	13790	13790	0
597	20240112	104700	167886070	13790	13790	13790	13790	0
598	20240112	104600	167886070	13790	13790	13790	13790	104
599	20240112	104500	166451910	13750	13750	13750	13750	0
600	20240112	104400	166451910	13750	13750	13750	13750	28
601	20240112	104300	166066910	13760	13760	13760	13760	0
602	20240112	104200	166066910	13760	13760	13760	13760	0
603	20240112	104100	166066910	13760	13760	13760	13760	6
604	20240112	104000	165984350	13790	13790	13790	13790	0
605	20240112	103900	165984350	13790	13790	13790	13790	0
606	20240112	103800	165984350	13790	13790	13790	13790	0
607	20240112	103700	165984350	13790	13790	13790	13790	0
608	20240112	103600	165984350	13790	13790	13790	13790	0
609	20240112	103500	165984350	13790	13790	13790	13790	0
610	20240112	103400	165984350	13790	13790	13790	13790	0
611	20240112	103300	165984350	13790	13790	13790	13790	0
612	20240112	103200	165984350	13790	13790	13790	13790	0
613	20240112	103100	165984350	13790	13790	13790	13790	0
614	20240112	103000	165984350	13790	13760	13790	13760	23
615	20240112	102900	165667270	13750	13750	13750	13750	0
616	20240112	102800	165667270	13750	13750	13750	13750	0
617	20240112	102700	165667270	13750	13750	13750	13750	0
618	20240112	102600	165667270	13750	13750	13750	13750	32
619	20240112	102500	165227270	13750	13750	13750	13750	0
620	20240112	102400	165227270	13750	13750	13750	13750	122
621	20240112	102300	163549770	13750	13750	13750	13750	0
622	20240112	102200	163549770	13750	13750	13750	13750	0
623	20240112	102100	163549770	13750	13750	13750	13750	0
624	20240112	102000	163549770	13750	13750	13750	13750	0
625	20240112	101900	163549770	13750	13750	13750	13750	0
626	20240112	101800	163549770	13750	13750	13750	13750	14
627	20240112	101700	163357270	13720	13720	13720	13720	24
628	20240112	101600	163027990	13710	13710	13710	13710	0
629	20240112	101500	163027990	13710	13710	13710	13710	0
630	20240112	101400	163027990	13710	13710	13710	13710	583
631	20240112	101300	155035060	13710	13710	13710	13710	29
632	20240112	101200	154637470	13710	13710	13710	13710	460
633	20240112	101100	148330870	13750	13750	13750	13750	0
634	20240112	101000	148330870	13750	13750	13750	13750	0
635	20240112	100900	148330870	13750	13750	13750	13750	0
636	20240112	100800	148330870	13750	13750	13750	13750	0
637	20240112	100700	148330870	13750	13750	13750	13750	1
638	20240112	100600	148317120	13710	13750	13750	13710	2232
639	20240112	100500	117666380	13760	13760	13760	13760	0
640	20240112	100400	117666380	13760	13760	13760	13760	200
641	20240112	100300	114914380	13750	13750	13750	13750	0
642	20240112	100200	114914380	13750	13750	13750	13750	0
643	20240112	100100	114914380	13750	13750	13750	13750	0
644	20240112	100000	114914380	13750	13750	13750	13750	9
645	20240112	095900	114790630	13750	13750	13750	13750	100
646	20240112	095800	113415630	13760	13760	13760	13760	0
647	20240112	095700	113415630	13760	13760	13760	13760	72
648	20240112	095600	112424910	13750	13750	13750	13750	0
649	20240112	095500	112424910	13750	13750	13750	13740	1211
650	20240112	095400	95778680	13750	13780	13780	13750	1412
651	20240112	095300	76342050	13780	13780	13780	13780	141
652	20240112	095200	74399070	13790	13790	13790	13790	0
653	20240112	095100	74399070	13790	13790	13790	13790	0
654	20240112	095000	74399070	13790	13790	13790	13790	0
655	20240112	094900	74399070	13790	13790	13790	13790	40
656	20240112	094800	73847470	13780	13780	13780	13780	0
657	20240112	094700	73847470	13780	13780	13780	13780	50
658	20240112	094600	73158470	13780	13780	13780	13780	260
659	20240112	094500	69575670	13790	13790	13790	13790	1
660	20240112	094400	69561880	13790	13790	13790	13790	0
661	20240112	094300	69561880	13790	13790	13790	13790	0
662	20240112	094200	69561880	13790	13790	13790	13790	0
663	20240112	094100	69561880	13790	13790	13790	13790	0
664	20240112	094000	69561880	13790	13790	13790	13790	7
665	20240112	093900	69465350	13760	13760	13760	13760	0
666	20240112	093800	69465350	13760	13780	13780	13760	1227
667	20240112	093700	52567840	13790	13790	13790	13790	0
668	20240112	093600	52567840	13790	13790	13790	13790	0
669	20240112	093500	52567840	13790	13790	13790	13790	0
670	20240112	093400	52567840	13790	13790	13790	13790	2
671	20240112	093300	52540260	13860	13860	13860	13860	0
672	20240112	093200	52540260	13860	13860	13860	13860	0
673	20240112	093100	52540260	13860	13860	13860	13860	1
674	20240112	093000	52526400	13780	13860	13860	13780	28
675	20240112	092900	52140480	13790	13790	13790	13790	264
676	20240112	092800	48499920	13790	13790	13790	13790	0
677	20240112	092700	48499920	13790	13800	13800	13790	178
678	20240112	092600	46043930	13810	13830	13830	13810	612
679	20240112	092500	37587600	13850	13880	13880	13850	154
680	20240112	092400	35454610	13890	13890	13890	13890	0
681	20240112	092300	35454610	13890	13890	13890	13890	0
682	20240112	092200	35454610	13890	13890	13890	13890	0
683	20240112	092100	35454610	13890	13890	13890	13890	0
684	20240112	092000	35454610	13890	13890	13890	13890	10
685	20240112	091900	35315710	13890	13890	13890	13890	0
686	20240112	091800	35315710	13890	13890	13890	13890	0
687	20240112	091700	35315710	13890	13890	13890	13890	0
688	20240112	091600	35315710	13890	13890	13890	13890	0
689	20240112	091500	35315710	13890	13890	13890	13890	0
690	20240112	091400	35315710	13890	13800	13890	13800	1023
691	20240112	091300	21119570	13800	13800	13800	13800	2
692	20240112	091200	21091970	13780	13780	13780	13780	0
693	20240112	091100	21091970	13780	13780	13780	13780	80
694	20240112	091000	19989570	13780	13780	13780	13780	0
695	20240112	090900	19989570	13780	13800	13800	13780	561
696	20240112	090800	12251610	13810	13810	13810	13810	22
697	20240112	090700	11947790	13810	13810	13810	13810	39
698	20240112	090600	11409200	13890	13890	13890	13890	200
699	20240112	090500	8631200	13810	13820	13820	13810	184
700	20240112	090400	6090040	13890	13890	13890	13890	1
701	20240112	090300	6076150	13850	13850	13850	13850	11
702	20240112	090200	5923800	13800	13800	13800	13800	0
703	20240112	090100	5923800	13800	13800	13800	13800	0
704	20240112	090000	5923800	13800	13800	13800	13800	389