KissMeData/215360/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	204200	185363500	13600	13600	13600	13600	244
3	20240115	204100	185363500	13600	13600	13600	13600	0
4	20240115	204000	185363500	13600	13600	13600	13600	0
5	20240115	203900	185363500	13600	13600	13600	13600	0
6	20240115	203800	185363500	13600	13600	13600	13600	0
7	20240115	203700	185363500	13600	13600	13600	13600	0
8	20240115	203600	185363500	13600	13600	13600	13600	0
9	20240115	203500	185363500	13600	13600	13600	13600	0
10	20240115	203400	185363500	13600	13600	13600	13600	0
11	20240115	203300	185363500	13600	13600	13600	13600	0
12	20240115	203200	185363500	13600	13600	13600	13600	0
13	20240115	203100	185363500	13600	13600	13600	13600	0
14	20240115	203000	185363500	13600	13600	13600	13600	0
15	20240115	202900	185363500	13600	13600	13600	13600	0
16	20240115	202800	185363500	13600	13600	13600	13600	0
17	20240115	202700	185363500	13600	13600	13600	13600	0
18	20240115	202600	185363500	13600	13600	13600	13600	0
19	20240115	202500	185363500	13600	13600	13600	13600	0
20	20240115	202400	185363500	13600	13600	13600	13600	0
21	20240115	202300	185363500	13600	13600	13600	13600	0
22	20240115	202200	185363500	13600	13600	13600	13600	0
23	20240115	202100	185363500	13600	13600	13600	13600	0
24	20240115	202000	185363500	13600	13600	13600	13600	0
25	20240115	201900	185363500	13600	13600	13600	13600	0
26	20240115	201800	185363500	13600	13600	13600	13600	0
27	20240115	201700	185363500	13600	13600	13600	13600	0
28	20240115	201600	185363500	13600	13600	13600	13600	0
29	20240115	201500	185363500	13600	13600	13600	13600	0
30	20240115	201400	185363500	13600	13600	13600	13600	0
31	20240115	201300	185363500	13600	13600	13600	13600	0
32	20240115	201200	185363500	13600	13600	13600	13600	244
33	20240115	201100	185363500	13600	13600	13600	13600	0
34	20240115	201000	185363500	13600	13600	13600	13600	0
35	20240115	200900	185363500	13600	13600	13600	13600	0
36	20240115	200800	185363500	13600	13600	13600	13600	0
37	20240115	200700	185363500	13600	13600	13600	13600	0
38	20240115	200600	185363500	13600	13600	13600	13600	0
39	20240115	200500	185363500	13600	13600	13600	13600	0
40	20240115	200400	185363500	13600	13600	13600	13600	0
41	20240115	200300	185363500	13600	13600	13600	13600	0
42	20240115	200200	185363500	13600	13600	13600	13600	0
43	20240115	200100	185363500	13600	13600	13600	13600	0
44	20240115	200000	185363500	13600	13600	13600	13600	0
45	20240115	195900	185363500	13600	13600	13600	13600	0
46	20240115	195800	185363500	13600	13600	13600	13600	0
47	20240115	195700	185363500	13600	13600	13600	13600	0
48	20240115	195600	185363500	13600	13600	13600	13600	0
49	20240115	195500	185363500	13600	13600	13600	13600	0
50	20240115	195400	185363500	13600	13600	13600	13600	0
51	20240115	195300	185363500	13600	13600	13600	13600	0
52	20240115	195200	185363500	13600	13600	13600	13600	0
53	20240115	195100	185363500	13600	13600	13600	13600	0
54	20240115	195000	185363500	13600	13600	13600	13600	0
55	20240115	194900	185363500	13600	13600	13600	13600	0
56	20240115	194800	185363500	13600	13600	13600	13600	0
57	20240115	194700	185363500	13600	13600	13600	13600	0
58	20240115	194600	185363500	13600	13600	13600	13600	0
59	20240115	194500	185363500	13600	13600	13600	13600	0
60	20240115	194400	185363500	13600	13600	13600	13600	0
61	20240115	194300	185363500	13600	13600	13600	13600	0
62	20240115	194200	185363500	13600	13600	13600	13600	244
63	20240115	194100	185363500	13600	13600	13600	13600	0
64	20240115	194000	185363500	13600	13600	13600	13600	0
65	20240115	193900	185363500	13600	13600	13600	13600	0
66	20240115	193800	185363500	13600	13600	13600	13600	0
67	20240115	193700	185363500	13600	13600	13600	13600	0
68	20240115	193600	185363500	13600	13600	13600	13600	0
69	20240115	193500	185363500	13600	13600	13600	13600	0
70	20240115	193400	185363500	13600	13600	13600	13600	0
71	20240115	193300	185363500	13600	13600	13600	13600	0
72	20240115	193200	185363500	13600	13600	13600	13600	0
73	20240115	193100	185363500	13600	13600	13600	13600	0
74	20240115	193000	185363500	13600	13600	13600	13600	0
75	20240115	192900	185363500	13600	13600	13600	13600	0
76	20240115	192800	185363500	13600	13600	13600	13600	0
77	20240115	192700	185363500	13600	13600	13600	13600	0
78	20240115	192600	185363500	13600	13600	13600	13600	0
79	20240115	192500	185363500	13600	13600	13600	13600	0
80	20240115	192400	185363500	13600	13600	13600	13600	0
81	20240115	192300	185363500	13600	13600	13600	13600	0
82	20240115	192200	185363500	13600	13600	13600	13600	0
83	20240115	192100	185363500	13600	13600	13600	13600	0
84	20240115	192000	185363500	13600	13600	13600	13600	0
85	20240115	191900	185363500	13600	13600	13600	13600	0
86	20240115	191800	185363500	13600	13600	13600	13600	0
87	20240115	191700	185363500	13600	13600	13600	13600	0
88	20240115	191600	185363500	13600	13600	13600	13600	0
89	20240115	191500	185363500	13600	13600	13600	13600	0
90	20240115	191400	185363500	13600	13600	13600	13600	0
91	20240115	191300	185363500	13600	13600	13600	13600	0
92	20240115	191200	185363500	13600	13600	13600	13600	244
93	20240115	191100	185363500	13600	13600	13600	13600	0
94	20240115	191000	185363500	13600	13600	13600	13600	0
95	20240115	190900	185363500	13600	13600	13600	13600	0
96	20240115	190800	185363500	13600	13600	13600	13600	0
97	20240115	190700	185363500	13600	13600	13600	13600	0
98	20240115	190600	185363500	13600	13600	13600	13600	0
99	20240115	190500	185363500	13600	13600	13600	13600	0
100	20240115	190400	185363500	13600	13600	13600	13600	0
101	20240115	190300	185363500	13600	13600	13600	13600	0
102	20240115	190200	185363500	13600	13600	13600	13600	0
103	20240115	190100	185363500	13600	13600	13600	13600	0
104	20240115	190000	185363500	13600	13600	13600	13600	0
105	20240115	185900	185363500	13600	13600	13600	13600	0
106	20240115	185800	185363500	13600	13600	13600	13600	0
107	20240115	185700	185363500	13600	13600	13600	13600	0
108	20240115	185600	185363500	13600	13600	13600	13600	0
109	20240115	185500	185363500	13600	13600	13600	13600	0
110	20240115	185400	185363500	13600	13600	13600	13600	0
111	20240115	185300	185363500	13600	13600	13600	13600	0
112	20240115	185200	185363500	13600	13600	13600	13600	0
113	20240115	185100	185363500	13600	13600	13600	13600	0
114	20240115	185000	185363500	13600	13600	13600	13600	0
115	20240115	184900	185363500	13600	13600	13600	13600	0
116	20240115	184800	185363500	13600	13600	13600	13600	0
117	20240115	184700	185363500	13600	13600	13600	13600	0
118	20240115	184600	185363500	13600	13600	13600	13600	0
119	20240115	184500	185363500	13600	13600	13600	13600	0
120	20240115	184400	185363500	13600	13600	13600	13600	0
121	20240115	184300	185363500	13600	13600	13600	13600	0
122	20240115	184200	185363500	13600	13600	13600	13600	244
123	20240115	184100	185363500	13600	13600	13600	13600	0
124	20240115	184000	185363500	13600	13600	13600	13600	0
125	20240115	183900	185363500	13600	13600	13600	13600	0
126	20240115	183800	185363500	13600	13600	13600	13600	0
127	20240115	183700	185363500	13600	13600	13600	13600	0
128	20240115	183600	185363500	13600	13600	13600	13600	0
129	20240115	183500	185363500	13600	13600	13600	13600	0
130	20240115	183400	185363500	13600	13600	13600	13600	0
131	20240115	183300	185363500	13600	13600	13600	13600	0
132	20240115	183200	185363500	13600	13600	13600	13600	0
133	20240115	183100	185363500	13600	13600	13600	13600	0
134	20240115	183000	185363500	13600	13600	13600	13600	0
135	20240115	182900	185363500	13600	13600	13600	13600	0
136	20240115	182800	185363500	13600	13600	13600	13600	0
137	20240115	182700	185363500	13600	13600	13600	13600	0
138	20240115	182600	185363500	13600	13600	13600	13600	0
139	20240115	182500	185363500	13600	13600	13600	13600	0
140	20240115	182400	185363500	13600	13600	13600	13600	0
141	20240115	182300	185363500	13600	13600	13600	13600	0
142	20240115	182200	185363500	13600	13600	13600	13600	0
143	20240115	182100	185363500	13600	13600	13600	13600	0
144	20240115	182000	185363500	13600	13600	13600	13600	0
145	20240115	181900	185363500	13600	13600	13600	13600	0
146	20240115	181800	185363500	13600	13600	13600	13600	0
147	20240115	181700	185363500	13600	13600	13600	13600	0
148	20240115	181600	185363500	13600	13600	13600	13600	0
149	20240115	181500	185363500	13600	13600	13600	13600	0
150	20240115	181400	185363500	13600	13600	13600	13600	0
151	20240115	181300	185363500	13600	13600	13600	13600	0
152	20240115	181200	185363500	13600	13600	13600	13600	244
153	20240115	181100	185363500	13600	13600	13600	13600	0
154	20240115	181000	185363500	13600	13600	13600	13600	0
155	20240115	180900	185363500	13600	13600	13600	13600	0
156	20240115	180800	185363500	13600	13600	13600	13600	0
157	20240115	180700	185363500	13600	13600	13600	13600	0
158	20240115	180600	185363500	13600	13600	13600	13600	0
159	20240115	180500	185363500	13600	13600	13600	13600	0
160	20240115	180400	185363500	13600	13600	13600	13600	0
161	20240115	180300	185363500	13600	13600	13600	13600	0
162	20240115	180200	185363500	13600	13600	13600	13600	0
163	20240115	180100	185363500	13600	13600	13600	13600	0
164	20240115	180000	185363500	13600	13600	13600	13600	0
165	20240115	175900	185363500	13600	13600	13600	13600	0
166	20240115	175800	185363500	13600	13600	13600	13600	0
167	20240115	175700	185363500	13600	13600	13600	13600	0
168	20240115	175600	185363500	13600	13600	13600	13600	0
169	20240115	175500	185363500	13600	13600	13600	13600	0
170	20240115	175400	185363500	13600	13600	13600	13600	0
171	20240115	175300	185363500	13600	13600	13600	13600	0
172	20240115	175200	185363500	13600	13600	13600	13600	0
173	20240115	175100	185363500	13600	13600	13600	13600	0
174	20240115	175000	185363500	13600	13600	13600	13600	0
175	20240115	174900	185363500	13600	13600	13600	13600	0
176	20240115	174800	185363500	13600	13600	13600	13600	0
177	20240115	174700	185363500	13600	13600	13600	13600	0
178	20240115	174600	185363500	13600	13600	13600	13600	0
179	20240115	174500	185363500	13600	13600	13600	13600	0
180	20240115	174400	185363500	13600	13600	13600	13600	0
181	20240115	174300	185363500	13600	13600	13600	13600	0
182	20240115	174200	185363500	13600	13600	13600	13600	244
183	20240115	174100	185363500	13600	13600	13600	13600	0
184	20240115	174000	185363500	13600	13600	13600	13600	0
185	20240115	173900	185363500	13600	13600	13600	13600	0
186	20240115	173800	185363500	13600	13600	13600	13600	0
187	20240115	173700	185363500	13600	13600	13600	13600	0
188	20240115	173600	185363500	13600	13600	13600	13600	0
189	20240115	173500	185363500	13600	13600	13600	13600	0
190	20240115	173400	185363500	13600	13600	13600	13600	0
191	20240115	173300	185363500	13600	13600	13600	13600	0
192	20240115	173200	185363500	13600	13600	13600	13600	0
193	20240115	173100	185363500	13600	13600	13600	13600	0
194	20240115	173000	185363500	13600	13600	13600	13600	0
195	20240115	172900	185363500	13600	13600	13600	13600	0
196	20240115	172800	185363500	13600	13600	13600	13600	0
197	20240115	172700	185363500	13600	13600	13600	13600	0
198	20240115	172600	185363500	13600	13600	13600	13600	0
199	20240115	172500	185363500	13600	13600	13600	13600	0
200	20240115	172400	185363500	13600	13600	13600	13600	0
201	20240115	172300	185363500	13600	13600	13600	13600	0
202	20240115	172200	185363500	13600	13600	13600	13600	0
203	20240115	172100	185363500	13600	13600	13600	13600	0
204	20240115	172000	185363500	13600	13600	13600	13600	0
205	20240115	171900	185363500	13600	13600	13600	13600	0
206	20240115	171800	185363500	13600	13600	13600	13600	0
207	20240115	171700	185363500	13600	13600	13600	13600	0
208	20240115	171600	185363500	13600	13600	13600	13600	0
209	20240115	171500	185363500	13600	13600	13600	13600	0
210	20240115	171400	185363500	13600	13600	13600	13600	0
211	20240115	171300	185363500	13600	13600	13600	13600	0
212	20240115	171200	185363500	13600	13600	13600	13600	244
213	20240115	171100	185363500	13600	13600	13600	13600	0
214	20240115	171000	185363500	13600	13600	13600	13600	0
215	20240115	170900	185363500	13600	13600	13600	13600	0
216	20240115	170800	185363500	13600	13600	13600	13600	0
217	20240115	170700	185363500	13600	13600	13600	13600	0
218	20240115	170600	185363500	13600	13600	13600	13600	0
219	20240115	170500	185363500	13600	13600	13600	13600	0
220	20240115	170400	185363500	13600	13600	13600	13600	0
221	20240115	170300	185363500	13600	13600	13600	13600	0
222	20240115	170200	185363500	13600	13600	13600	13600	0
223	20240115	170100	185363500	13600	13600	13600	13600	0
224	20240115	170000	185363500	13600	13600	13600	13600	0
225	20240115	165900	185363500	13600	13600	13600	13600	0
226	20240115	165800	185363500	13600	13600	13600	13600	0
227	20240115	165700	185363500	13600	13600	13600	13600	0
228	20240115	165600	185363500	13600	13600	13600	13600	0
229	20240115	165500	185363500	13600	13600	13600	13600	0
230	20240115	165400	185363500	13600	13600	13600	13600	0
231	20240115	165300	185363500	13600	13600	13600	13600	0
232	20240115	165200	185363500	13600	13600	13600	13600	0
233	20240115	165100	185363500	13600	13600	13600	13600	0
234	20240115	165000	185363500	13600	13600	13600	13600	0
235	20240115	164900	185363500	13600	13600	13600	13600	0
236	20240115	164800	185363500	13600	13600	13600	13600	0
237	20240115	164700	185363500	13600	13600	13600	13600	0
238	20240115	164600	185363500	13600	13600	13600	13600	0
239	20240115	164500	185363500	13600	13600	13600	13600	0
240	20240115	164400	185363500	13600	13600	13600	13600	0
241	20240115	164300	185363500	13600	13600	13600	13600	0
242	20240115	164200	185363500	13600	13600	13600	13600	244
243	20240115	164100	185363500	13600	13600	13600	13600	0
244	20240115	164000	185363500	13600	13600	13600	13600	0
245	20240115	163900	185363500	13600	13600	13600	13600	0
246	20240115	163800	185363500	13600	13600	13600	13600	0
247	20240115	163700	185363500	13600	13600	13600	13600	0
248	20240115	163600	185363500	13600	13600	13600	13600	0
249	20240115	163500	185363500	13600	13600	13600	13600	0
250	20240115	163400	185363500	13600	13600	13600	13600	0
251	20240115	163300	185363500	13600	13600	13600	13600	0
252	20240115	163200	185363500	13600	13600	13600	13600	0
253	20240115	163100	185363500	13600	13600	13600	13600	0
254	20240115	163000	185363500	13600	13600	13600	13600	0
255	20240115	162900	185363500	13600	13600	13600	13600	0
256	20240115	162800	185363500	13600	13600	13600	13600	0
257	20240115	162700	185363500	13600	13600	13600	13600	0
258	20240115	162600	185363500	13600	13600	13600	13600	0
259	20240115	162500	185363500	13600	13600	13600	13600	0
260	20240115	162400	185363500	13600	13600	13600	13600	0
261	20240115	162300	185363500	13600	13600	13600	13600	0
262	20240115	162200	185363500	13600	13600	13600	13600	0
263	20240115	162100	185363500	13600	13600	13600	13600	0
264	20240115	162000	185363500	13600	13600	13600	13600	0
265	20240115	161900	185363500	13600	13600	13600	13600	0
266	20240115	161800	185363500	13600	13600	13600	13600	0
267	20240115	161700	185363500	13600	13600	13600	13600	0
268	20240115	161600	185363500	13600	13600	13600	13600	0
269	20240115	161500	185363500	13600	13600	13600	13600	0
270	20240115	161400	185363500	13600	13600	13600	13600	0
271	20240115	161300	185363500	13600	13600	13600	13600	0
272	20240115	161200	185363500	13600	13600	13600	13600	244
273	20240115	161100	185363500	13600	13600	13600	13600	0
274	20240115	161000	185363500	13600	13600	13600	13600	0
275	20240115	160900	185363500	13600	13600	13600	13600	0
276	20240115	160800	185363500	13600	13600	13600	13600	0
277	20240115	160700	185363500	13600	13600	13600	13600	0
278	20240115	160600	185363500	13600	13600	13600	13600	0
279	20240115	160500	185363500	13600	13600	13600	13600	0
280	20240115	160400	185363500	13600	13600	13600	13600	0
281	20240115	160300	185363500	13600	13600	13600	13600	0
282	20240115	160200	185363500	13600	13600	13600	13600	0
283	20240115	160100	185363500	13600	13600	13600	13600	0
284	20240115	160000	185363500	13600	13600	13600	13600	0
285	20240115	155900	185363500	13600	13600	13600	13600	0
286	20240115	155800	185363500	13600	13600	13600	13600	0
287	20240115	155700	185363500	13600	13600	13600	13600	0
288	20240115	155600	185363500	13600	13600	13600	13600	0
289	20240115	155500	185363500	13600	13600	13600	13600	0
290	20240115	155400	185363500	13600	13600	13600	13600	0
291	20240115	155300	185363500	13600	13600	13600	13600	0
292	20240115	155200	185363500	13600	13600	13600	13600	0
293	20240115	155100	185363500	13600	13600	13600	13600	0
294	20240115	155000	185363500	13600	13600	13600	13600	0
295	20240115	154900	185363500	13600	13600	13600	13600	0
296	20240115	154800	185363500	13600	13600	13600	13600	0
297	20240115	154700	185363500	13600	13600	13600	13600	0
298	20240115	154600	185363500	13600	13600	13600	13600	0
299	20240115	154500	185363500	13600	13600	13600	13600	0
300	20240115	154400	185363500	13600	13600	13600	13600	0
301	20240115	154300	185363500	13600	13600	13600	13600	0
302	20240115	154200	185363500	13600	13600	13600	13600	244
303	20240115	154100	185363500	13600	13600	13600	13600	0
304	20240115	154000	185363500	13600	13600	13600	13600	0
305	20240115	153900	185363500	13600	13600	13600	13600	0
306	20240115	153800	185363500	13600	13600	13600	13600	0
307	20240115	153700	185363500	13600	13600	13600	13600	0
308	20240115	153600	185363500	13600	13600	13600	13600	0
309	20240115	153500	185363500	13600	13600	13600	13600	0
310	20240115	153400	185363500	13600	13600	13600	13600	0
311	20240115	153300	185363500	13600	13600	13600	13600	0
312	20240115	153200	185363500	13600	13600	13600	13600	0
313	20240115	153100	185363500	13600	13600	13600	13600	0
314	20240115	153000	185363500	13600	13600	13600	13600	244
315	20240115	152900	182045100	13660	13660	13660	13660	0
316	20240115	152800	182045100	13660	13660	13660	13660	0
317	20240115	152700	182045100	13660	13660	13660	13660	0
318	20240115	152600	182045100	13660	13660	13660	13660	0
319	20240115	152500	182045100	13660	13660	13660	13660	0
320	20240115	152400	182045100	13660	13660	13660	13660	0
321	20240115	152300	182045100	13660	13660	13660	13660	0
322	20240115	152200	182045100	13660	13660	13660	13660	0
323	20240115	152100	182045100	13660	13660	13660	13660	0
324	20240115	152000	182045100	13660	13660	13660	13660	0
325	20240115	151900	182045100	13660	13660	13660	13660	0
326	20240115	151800	182045100	13660	13660	13660	13660	0
327	20240115	151700	182045100	13660	13660	13660	13660	1
328	20240115	151600	182031440	13610	13620	13620	13610	7
329	20240115	151500	181936120	13680	13680	13680	13680	0
330	20240115	151400	181936120	13680	13680	13680	13680	37
331	20240115	151300	181429960	13680	13680	13680	13680	4
332	20240115	151200	181375240	13620	13620	13620	13620	0
333	20240115	151100	181375240	13620	13620	13620	13620	0
334	20240115	151000	181375240	13620	13620	13620	13620	1
335	20240115	150900	181361620	13620	13620	13620	13620	0
336	20240115	150800	181361620	13620	13620	13620	13620	1
337	20240115	150700	181348000	13620	13620	13620	13620	0
338	20240115	150600	181348000	13620	13620	13620	13620	0
339	20240115	150500	181348000	13620	13620	13620	13620	0
340	20240115	150400	181348000	13620	13620	13620	13620	0
341	20240115	150300	181348000	13620	13620	13620	13620	0
342	20240115	150200	181348000	13620	13620	13620	13620	0
343	20240115	150100	181348000	13620	13620	13620	13620	0
344	20240115	150000	181348000	13620	13620	13620	13620	0
345	20240115	145900	181348000	13620	13620	13620	13620	0
346	20240115	145800	181348000	13620	13620	13620	13620	0
347	20240115	145700	181348000	13620	13620	13620	13620	0
348	20240115	145600	181348000	13620	13620	13620	13620	1
349	20240115	145500	181334380	13600	13600	13600	13600	0
350	20240115	145400	181334380	13600	13600	13600	13600	0
351	20240115	145300	181334380	13600	13600	13600	13600	0
352	20240115	145200	181334380	13600	13600	13600	13600	0
353	20240115	145100	181334380	13600	13600	13600	13600	0
354	20240115	145000	181334380	13600	13600	13600	13600	0
355	20240115	144900	181334380	13600	13600	13600	13600	0
356	20240115	144800	181334380	13600	13610	13610	13600	38
357	20240115	144700	180817210	13610	13610	13610	13610	0
358	20240115	144600	180817210	13610	13610	13610	13610	100
359	20240115	144500	179456210	13620	13620	13620	13620	0
360	20240115	144400	179456210	13620	13620	13620	13620	0
361	20240115	144300	179456210	13620	13620	13620	13620	0
362	20240115	144200	179456210	13620	13620	13620	13620	0
363	20240115	144100	179456210	13620	13620	13620	13620	0
364	20240115	144000	179456210	13620	13620	13620	13620	0
365	20240115	143900	179456210	13620	13620	13620	13620	75
366	20240115	143800	178434710	13620	13620	13620	13620	1
367	20240115	143700	178421090	13700	13700	13700	13700	0
368	20240115	143600	178421090	13700	13700	13700	13700	0
369	20240115	143500	178421090	13700	13700	13700	13700	0
370	20240115	143400	178421090	13700	13700	13700	13700	0
371	20240115	143300	178421090	13700	13700	13700	13700	0
372	20240115	143200	178421090	13700	13700	13700	13700	0
373	20240115	143100	178421090	13700	13700	13700	13700	0
374	20240115	143000	178421090	13700	13700	13700	13700	0
375	20240115	142900	178421090	13700	13700	13700	13700	0
376	20240115	142800	178421090	13700	13700	13700	13700	1
377	20240115	142700	178407390	13600	13600	13600	13600	0
378	20240115	142600	178407390	13600	13600	13600	13600	0
379	20240115	142500	178407390	13600	13600	13600	13600	0
380	20240115	142400	178407390	13600	13600	13600	13600	50
381	20240115	142300	177727390	13600	13600	13600	13600	0
382	20240115	142200	177727390	13600	13600	13600	13600	28
383	20240115	142100	177346590	13670	13670	13670	13670	0
384	20240115	142000	177346590	13670	13670	13670	13670	0
385	20240115	141900	177346590	13670	13670	13670	13670	0
386	20240115	141800	177346590	13670	13670	13670	13670	0
387	20240115	141700	177346590	13670	13670	13670	13670	0
388	20240115	141600	177346590	13670	13670	13670	13670	0
389	20240115	141500	177346590	13670	13670	13670	13670	0
390	20240115	141400	177346590	13670	13670	13670	13670	0
391	20240115	141300	177346590	13670	13670	13670	13670	0
392	20240115	141200	177346590	13670	13670	13670	13670	0
393	20240115	141100	177346590	13670	13670	13670	13670	0
394	20240115	141000	177346590	13670	13670	13670	13670	0
395	20240115	140900	177346590	13670	13670	13670	13670	0
396	20240115	140800	177346590	13670	13700	13700	13670	6
397	20240115	140700	177264420	13680	13680	13680	13680	0
398	20240115	140600	177264420	13680	13680	13680	13680	0
399	20240115	140500	177264420	13680	13680	13680	13680	0
400	20240115	140400	177264420	13680	13680	13680	13680	0
401	20240115	140300	177264420	13680	13680	13680	13680	1
402	20240115	140200	177250740	13600	13600	13600	13600	0
403	20240115	140100	177250740	13600	13600	13600	13600	0
404	20240115	140000	177250740	13600	13600	13600	13600	0
405	20240115	135900	177250740	13600	13600	13600	13600	0
406	20240115	135800	177250740	13600	13600	13600	13600	5
407	20240115	135700	177182740	13600	13600	13600	13600	0
408	20240115	135600	177182740	13600	13600	13600	13600	0
409	20240115	135500	177182740	13600	13600	13600	13600	415
410	20240115	135400	171538740	13600	13600	13600	13600	0
411	20240115	135300	171538740	13600	13610	13610	13600	480
412	20240115	135200	165007580	13610	13610	13610	13610	100
413	20240115	135100	163646580	13620	13620	13620	13620	0
414	20240115	135000	163646580	13620	13620	13620	13620	0
415	20240115	134900	163646580	13620	13620	13620	13620	0
416	20240115	134800	163646580	13620	13620	13620	13620	0
417	20240115	134700	163646580	13620	13620	13620	13620	0
418	20240115	134600	163646580	13620	13620	13620	13620	200
419	20240115	134500	160922580	13640	13640	13640	13640	0
420	20240115	134400	160922580	13640	13640	13640	13640	0
421	20240115	134300	160922580	13640	13640	13640	13640	0
422	20240115	134200	160922580	13640	13650	13650	13640	651
423	20240115	134100	152040080	13680	13680	13680	13680	0
424	20240115	134000	152040080	13680	13680	13680	13680	1
425	20240115	133900	152026400	13710	13710	13710	13710	0
426	20240115	133800	152026400	13710	13710	13710	13710	0
427	20240115	133700	152026400	13710	13710	13710	13710	10
428	20240115	133600	151889300	13710	13710	13710	13710	0
429	20240115	133500	151889300	13710	13710	13710	13710	1
430	20240115	133400	151875590	13690	13690	13690	13690	7
431	20240115	133300	151779760	13710	13710	13710	13710	1
432	20240115	133200	151766050	13650	13670	13670	13650	56
433	20240115	133100	151001610	13710	13710	13710	13710	0
434	20240115	133000	151001610	13710	13710	13710	13710	0
435	20240115	132900	151001610	13710	13710	13710	13710	100
436	20240115	132800	149630610	13710	13710	13710	13710	0
437	20240115	132700	149630610	13710	13710	13710	13710	0
438	20240115	132600	149630610	13710	13710	13710	13710	0
439	20240115	132500	149630610	13710	13710	13710	13710	0
440	20240115	132400	149630610	13710	13710	13710	13710	1
441	20240115	132300	149616900	13710	13710	13710	13710	0
442	20240115	132200	149616900	13710	13710	13710	13710	0
443	20240115	132100	149616900	13710	13710	13710	13710	0
444	20240115	132000	149616900	13710	13710	13710	13710	0
445	20240115	131900	149616900	13710	13710	13710	13710	0
446	20240115	131800	149616900	13710	13710	13710	13710	0
447	20240115	131700	149616900	13710	13710	13710	13710	0
448	20240115	131600	149616900	13710	13710	13710	13710	0
449	20240115	131500	149616900	13710	13710	13710	13710	0
450	20240115	131400	149616900	13710	13710	13710	13710	0
451	20240115	131300	149616900	13710	13710	13710	13710	1
452	20240115	131200	149603190	13710	13710	13710	13710	0
453	20240115	131100	149603190	13710	13710	13710	13710	0
454	20240115	131000	149603190	13710	13710	13710	13710	0
455	20240115	130900	149603190	13710	13720	13720	13710	2
456	20240115	130800	149575760	13650	13650	13650	13650	1
457	20240115	130700	149562110	13730	13730	13730	13730	0
458	20240115	130600	149562110	13730	13730	13730	13730	1
459	20240115	130500	149548380	13640	13690	13730	13640	237
460	20240115	130400	146310300	13740	13740	13740	13740	0
461	20240115	130300	146310300	13740	13740	13740	13740	0
462	20240115	130200	146310300	13740	13740	13740	13740	0
463	20240115	130100	146310300	13740	13740	13740	13740	0
464	20240115	130000	146310300	13740	13740	13740	13740	0
465	20240115	125900	146310300	13740	13740	13740	13740	0
466	20240115	125800	146310300	13740	13740	13740	13740	1
467	20240115	125700	146296560	13550	13550	13550	13550	0
468	20240115	125600	146296560	13550	13640	13640	13550	300
469	20240115	125500	142220670	13660	13660	13660	13660	51
470	20240115	125400	141524010	13670	13670	13670	13670	100
471	20240115	125300	140157010	13660	13660	13660	13660	0
472	20240115	125200	140157010	13660	13740	13740	13660	2
473	20240115	125100	140129610	13650	13650	13650	13650	40
474	20240115	125000	139583610	13790	13790	13790	13790	0
475	20240115	124900	139583610	13790	13790	13790	13790	1
476	20240115	124800	139569820	13800	13700	13800	13700	1007
477	20240115	124700	125723880	13700	13630	13700	13630	1000
478	20240115	124600	112069760	13630	13630	13630	13630	0
479	20240115	124500	112069760	13630	13630	13630	13630	3
480	20240115	124400	112028870	13630	13630	13630	13630	0
481	20240115	124300	112028870	13630	13630	13630	13630	0
482	20240115	124200	112028870	13630	13630	13630	13630	0
483	20240115	124100	112028870	13630	13630	13630	13630	0
484	20240115	124000	112028870	13630	13630	13630	13630	0
485	20240115	123900	112028870	13630	13630	13630	13630	0
486	20240115	123800	112028870	13630	13630	13630	13630	3
487	20240115	123700	111987980	13630	13630	13630	13630	0
488	20240115	123600	111987980	13630	13630	13630	13630	0
489	20240115	123500	111987980	13630	13630	13630	13630	0
490	20240115	123400	111987980	13630	13630	13630	13630	0
491	20240115	123300	111987980	13630	13630	13630	13630	0
492	20240115	123200	111987980	13630	13630	13630	13630	0
493	20240115	123100	111987980	13630	13630	13630	13630	0
494	20240115	123000	111987980	13630	13630	13630	13630	0
495	20240115	122900	111987980	13630	13630	13630	13630	0
496	20240115	122800	111987980	13630	13630	13630	13630	0
497	20240115	122700	111987980	13630	13630	13630	13630	1
498	20240115	122600	111974350	13590	13590	13590	13590	0
499	20240115	122500	111974350	13590	13590	13590	13590	0
500	20240115	122400	111974350	13590	13590	13590	13590	0
501	20240115	122300	111974350	13590	13590	13590	13590	0
502	20240115	122200	111974350	13590	13590	13590	13590	0
503	20240115	122100	111974350	13590	13590	13590	13590	0
504	20240115	122000	111974350	13590	13590	13590	13590	0
505	20240115	121900	111974350	13590	13590	13590	13590	4
506	20240115	121800	111919990	13590	13590	13590	13590	0
507	20240115	121700	111919990	13590	13590	13590	13590	0
508	20240115	121600	111919990	13590	13590	13590	13590	0
509	20240115	121500	111919990	13590	13590	13590	13590	66
510	20240115	121400	111023050	13590	13590	13590	13590	0
511	20240115	121300	111023050	13590	13590	13590	13590	0
512	20240115	121200	111023050	13590	13590	13590	13590	0
513	20240115	121100	111023050	13590	13590	13590	13590	1
514	20240115	121000	111009460	13590	13590	13590	13590	0
515	20240115	120900	111009460	13590	13590	13590	13590	30
516	20240115	120800	110601760	13590	13590	13590	13590	100
517	20240115	120700	109242760	13590	13590	13590	13590	0
518	20240115	120600	109242760	13590	13590	13590	13590	1
519	20240115	120500	109229170	13590	13590	13590	13590	1
520	20240115	120400	109215580	13590	13590	13590	13590	2
521	20240115	120300	109188400	13570	13570	13570	13570	0
522	20240115	120200	109188400	13570	13570	13570	13570	0
523	20240115	120100	109188400	13570	13570	13570	13570	46
524	20240115	120000	108564180	13570	13570	13570	13570	0
525	20240115	115900	108564180	13570	13570	13570	13570	0
526	20240115	115800	108564180	13570	13570	13570	13570	50
527	20240115	115700	107885680	13570	13570	13570	13570	1
528	20240115	115600	107872110	13540	13540	13540	13540	0
529	20240115	115500	107872110	13540	13540	13540	13540	200
530	20240115	115400	105164110	13540	13540	13540	13540	11
531	20240115	115300	105015170	13540	13540	13540	13540	0
532	20240115	115200	105015170	13540	13540	13540	13540	11
533	20240115	115100	104866230	13540	13540	13540	13540	1
534	20240115	115000	104852690	13540	13540	13540	13540	0
535	20240115	114900	104852690	13540	13540	13540	13540	0
536	20240115	114800	104852690	13540	13540	13540	13540	1
537	20240115	114700	104839150	13540	13540	13540	13540	0
538	20240115	114600	104839150	13540	13540	13540	13540	0
539	20240115	114500	104839150	13540	13540	13540	13540	0
540	20240115	114400	104839150	13540	13540	13540	13540	0
541	20240115	114300	104839150	13540	13540	13540	13540	0
542	20240115	114200	104839150	13540	13540	13540	13540	2
543	20240115	114100	104812070	13540	13540	13540	13540	0
544	20240115	114000	104812070	13540	13540	13540	13540	1
545	20240115	113900	104798530	13520	13520	13520	13520	0
546	20240115	113800	104798530	13520	13520	13520	13520	40
547	20240115	113700	104257730	13540	13540	13540	13540	0
548	20240115	113600	104257730	13540	13540	13540	13540	7
549	20240115	113500	104162950	13570	13570	13570	13570	0
550	20240115	113400	104162950	13570	13570	13570	13570	0
551	20240115	113300	104162950	13570	13570	13570	13570	3
552	20240115	113200	104122240	13570	13570	13570	13570	0
553	20240115	113100	104122240	13570	13570	13570	13570	1
554	20240115	113000	104108670	13570	13570	13570	13570	0
555	20240115	112900	104108670	13570	13570	13570	13570	156
556	20240115	112800	101991750	13570	13570	13570	13570	1
557	20240115	112700	101978180	13570	13570	13570	13570	1
558	20240115	112600	101964610	13510	13520	13520	13510	388
559	20240115	112500	96718980	13570	13570	13570	13570	1
560	20240115	112400	96705410	13520	13530	13530	13520	200
561	20240115	112300	94001160	13560	13560	13560	13560	1
562	20240115	112200	93987600	13530	13530	13530	13530	0
563	20240115	112100	93987600	13530	13530	13530	13530	0
564	20240115	112000	93987600	13530	13530	13530	13530	0
565	20240115	111900	93987600	13530	13530	13530	13530	125
566	20240115	111800	92296350	13540	13540	13540	13540	0
567	20240115	111700	92296350	13540	13540	13540	13540	19
568	20240115	111600	92039090	13550	13550	13550	13550	0
569	20240115	111500	92039090	13550	13550	13550	13550	0
570	20240115	111400	92039090	13550	13550	13550	13550	0
571	20240115	111300	92039090	13550	13550	13550	13550	0
572	20240115	111200	92039090	13550	13550	13550	13550	1
573	20240115	111100	92025540	13540	13550	13550	13540	342
574	20240115	111000	87393860	13550	13550	13550	13550	0
575	20240115	110900	87393860	13550	13550	13550	13550	0
576	20240115	110800	87393860	13550	13550	13550	13550	0
577	20240115	110700	87393860	13550	13550	13550	13550	0
578	20240115	110600	87393860	13550	13550	13550	13550	360
579	20240115	110500	82515860	13550	13550	13550	13550	10
580	20240115	110400	82380360	13550	13550	13550	13550	74
581	20240115	110300	81377660	13560	13560	13560	13560	0
582	20240115	110200	81377660	13560	13560	13560	13560	0
583	20240115	110100	81377660	13560	13560	13560	13560	193
584	20240115	110000	78760580	13560	13560	13560	13560	0
585	20240115	105900	78760580	13560	13570	13570	13560	230
586	20240115	105800	75641480	13570	13570	13570	13570	0
587	20240115	105700	75641480	13570	13570	13570	13570	0
588	20240115	105600	75641480	13570	13570	13570	13570	0
589	20240115	105500	75641480	13570	13570	13570	13570	0
590	20240115	105400	75641480	13570	13570	13570	13570	1
591	20240115	105300	75627910	13570	13570	13570	13570	13
592	20240115	105200	75451500	13570	13560	13570	13560	40
593	20240115	105100	74908740	13570	13570	13570	13570	0
594	20240115	105000	74908740	13570	13570	13570	13570	0
595	20240115	104900	74908740	13570	13570	13570	13570	1
596	20240115	104800	74895170	13550	13550	13550	13550	0
597	20240115	104700	74895170	13550	13550	13550	13550	0
598	20240115	104600	74895170	13550	13550	13550	13550	0
599	20240115	104500	74895170	13550	13550	13550	13550	0
600	20240115	104400	74895170	13550	13550	13550	13550	0
601	20240115	104300	74895170	13550	13550	13550	13550	0
602	20240115	104200	74895170	13550	13550	13550	13550	164
603	20240115	104100	72672970	13560	13570	13570	13560	429
604	20240115	104000	66855530	13570	13570	13570	13570	0
605	20240115	103900	66855530	13570	13570	13570	13570	0
606	20240115	103800	66855530	13570	13570	13570	13570	106
607	20240115	103700	65417110	13580	13580	13580	13580	50
608	20240115	103600	64738110	13580	13580	13580	13580	148
609	20240115	103500	62728270	13590	13590	13590	13590	0
610	20240115	103400	62728270	13590	13590	13590	13590	0
611	20240115	103300	62728270	13590	13590	13590	13590	0
612	20240115	103200	62728270	13590	13590	13590	13590	20
613	20240115	103100	62456470	13590	13590	13590	13590	122
614	20240115	103000	60798490	13600	13600	13600	13600	3
615	20240115	102900	60757690	13620	13620	13620	13620	0
616	20240115	102800	60757690	13620	13620	13620	13620	5
617	20240115	102700	60689590	13620	13620	13620	13620	20
618	20240115	102600	60417190	13620	13590	13620	13590	49
619	20240115	102500	59751250	13600	13600	13600	13600	26
620	20240115	102400	59397650	13600	13600	13600	13600	0
621	20240115	102300	59397650	13600	13600	13600	13600	0
622	20240115	102200	59397650	13600	13610	13610	13600	6
623	20240115	102100	59316040	13610	13610	13610	13610	0
624	20240115	102000	59316040	13610	13630	13630	13610	246
625	20240115	101900	55965690	13630	13630	13630	13630	0
626	20240115	101800	55965690	13630	13630	13630	13630	0
627	20240115	101700	55965690	13630	13650	13650	13630	315
628	20240115	101600	51670000	13640	13640	13640	13640	0
629	20240115	101500	51670000	13640	13640	13640	13640	0
630	20240115	101400	51670000	13640	13640	13640	13640	0
631	20240115	101300	51670000	13640	13640	13640	13640	0
632	20240115	101200	51670000	13640	13640	13640	13640	0
633	20240115	101100	51670000	13640	13650	13650	13640	284
634	20240115	101000	47794220	13650	13650	13650	13650	0
635	20240115	100900	47794220	13650	13650	13650	13650	0
636	20240115	100800	47794220	13650	13650	13650	13650	0
637	20240115	100700	47794220	13650	13650	13650	13650	0
638	20240115	100600	47794220	13650	13650	13650	13650	184
639	20240115	100500	45282620	13650	13650	13650	13650	2
640	20240115	100400	45255320	13660	13660	13660	13660	64
641	20240115	100300	44381080	13660	13660	13660	13660	0
642	20240115	100200	44381080	13660	13660	13660	13660	0
643	20240115	100100	44381080	13660	13660	13660	13660	0
644	20240115	100000	44381080	13660	13670	13670	13660	209
645	20240115	095900	41524130	13660	13660	13660	13660	0
646	20240115	095800	41524130	13660	13670	13670	13640	4
647	20240115	095700	41469520	13640	13640	13640	13640	0
648	20240115	095600	41469520	13640	13650	13650	13640	4
649	20240115	095500	41414940	13650	13650	13650	13650	3
650	20240115	095400	41373990	13660	13660	13660	13660	0
651	20240115	095300	41373990	13660	13660	13660	13660	2
652	20240115	095200	41346670	13650	13650	13650	13650	0
653	20240115	095100	41346670	13650	13650	13650	13650	0
654	20240115	095000	41346670	13650	13620	13650	13620	2
655	20240115	094900	41319400	13620	13620	13620	13620	0
656	20240115	094800	41319400	13620	13620	13620	13620	0
657	20240115	094700	41319400	13620	13620	13620	13620	48
658	20240115	094600	40665640	13620	13620	13620	13620	50
659	20240115	094500	39984640	13620	13610	13620	13610	54
660	20240115	094400	39249200	13620	13620	13620	13620	1
661	20240115	094300	39235580	13620	13620	13620	13620	1
662	20240115	094200	39221960	13640	13640	13640	13640	0
663	20240115	094100	39221960	13640	13640	13640	13640	0
664	20240115	094000	39221960	13640	13640	13640	13640	0
665	20240115	093900	39221960	13640	13640	13640	13640	0
666	20240115	093800	39221960	13640	13640	13640	13640	0
667	20240115	093700	39221960	13640	13640	13640	13640	5
668	20240115	093600	39153760	13680	13680	13680	13680	1
669	20240115	093500	39140080	13640	13640	13640	13640	0
670	20240115	093400	39140080	13640	13640	13640	13640	0
671	20240115	093300	39140080	13640	13640	13640	13640	0
672	20240115	093200	39140080	13640	13640	13640	13640	114
673	20240115	093100	37585120	13640	13640	13640	13640	201
674	20240115	093000	34843480	13550	13570	13570	13550	600
675	20240115	092900	26704840	13570	13570	13570	13570	130
676	20240115	092800	24940740	13570	13640	13640	13570	23
677	20240115	092700	24627370	13570	13570	13570	13570	180
678	20240115	092600	22184770	13570	13640	13640	13570	59
679	20240115	092500	21383370	13640	13640	13640	13640	1
680	20240115	092400	21369730	13570	13570	13570	13570	3
681	20240115	092300	21329020	13570	13600	13600	13570	82
682	20240115	092200	20215540	13640	13640	13640	13640	0
683	20240115	092100	20215540	13640	13640	13640	13640	0
684	20240115	092000	20215540	13640	13640	13640	13640	1
685	20240115	091900	20201900	13560	13560	13560	13560	0
686	20240115	091800	20201900	13560	13560	13560	13560	0
687	20240115	091700	20201900	13560	13560	13560	13560	30
688	20240115	091600	19795100	13560	13560	13560	13560	0
689	20240115	091500	19795100	13560	13560	13560	13560	0
690	20240115	091400	19795100	13560	13560	13560	13560	30
691	20240115	091300	19388300	13550	13550	13550	13550	0
692	20240115	091200	19388300	13550	13550	13550	13550	0
693	20240115	091100	19388300	13550	13550	13550	13550	0
694	20240115	091000	19388300	13550	13550	13550	13550	0
695	20240115	090900	19388300	13550	13560	13560	13550	209
696	20240115	090800	16554800	13640	13640	13640	13640	0
697	20240115	090700	16554800	13640	13640	13640	13640	10
698	20240115	090600	16418400	13640	13580	13640	13550	301
699	20240115	090500	12334530	13580	13580	13580	13580	0
700	20240115	090400	12334530	13580	13630	13630	13580	364
701	20240115	090300	7381730	13640	13720	13720	13640	32
702	20240115	090200	6943430	13740	13630	13740	13630	6
703	20240115	090100	6861540	13630	13630	13630	13630	15
704	20240115	090000	6657090	13630	13670	13670	13630	487