KissMeData/263860/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205800	290731870	13850	13850	13850	13850	130
3	20240110	205700	290731870	13850	13850	13850	13850	0
4	20240110	205600	290731870	13850	13850	13850	13850	0
5	20240110	205500	290731870	13850	13850	13850	13850	0
6	20240110	205400	290731870	13850	13850	13850	13850	0
7	20240110	205300	290731870	13850	13850	13850	13850	0
8	20240110	205200	290731870	13850	13850	13850	13850	0
9	20240110	205100	290731870	13850	13850	13850	13850	0
10	20240110	205000	290731870	13850	13850	13850	13850	0
11	20240110	204900	290731870	13850	13850	13850	13850	0
12	20240110	204800	290731870	13850	13850	13850	13850	0
13	20240110	204700	290731870	13850	13850	13850	13850	0
14	20240110	204600	290731870	13850	13850	13850	13850	0
15	20240110	204500	290731870	13850	13850	13850	13850	0
16	20240110	204400	290731870	13850	13850	13850	13850	0
17	20240110	204300	290731870	13850	13850	13850	13850	0
18	20240110	204200	290731870	13850	13850	13850	13850	0
19	20240110	204100	290731870	13850	13850	13850	13850	0
20	20240110	204000	290731870	13850	13850	13850	13850	0
21	20240110	203900	290731870	13850	13850	13850	13850	0
22	20240110	203800	290731870	13850	13850	13850	13850	0
23	20240110	203700	290731870	13850	13850	13850	13850	0
24	20240110	203600	290731870	13850	13850	13850	13850	0
25	20240110	203500	290731870	13850	13850	13850	13850	0
26	20240110	203400	290731870	13850	13850	13850	13850	0
27	20240110	203300	290731870	13850	13850	13850	13850	0
28	20240110	203200	290731870	13850	13850	13850	13850	0
29	20240110	203100	290731870	13850	13850	13850	13850	0
30	20240110	203000	290731870	13850	13850	13850	13850	0
31	20240110	202900	290731870	13850	13850	13850	13850	0
32	20240110	202800	290731870	13850	13850	13850	13850	130
33	20240110	202700	290731870	13850	13850	13850	13850	0
34	20240110	202600	290731870	13850	13850	13850	13850	0
35	20240110	202500	290731870	13850	13850	13850	13850	0
36	20240110	202400	290731870	13850	13850	13850	13850	0
37	20240110	202300	290731870	13850	13850	13850	13850	0
38	20240110	202200	290731870	13850	13850	13850	13850	0
39	20240110	202100	290731870	13850	13850	13850	13850	0
40	20240110	202000	290731870	13850	13850	13850	13850	0
41	20240110	201900	290731870	13850	13850	13850	13850	0
42	20240110	201800	290731870	13850	13850	13850	13850	0
43	20240110	201700	290731870	13850	13850	13850	13850	0
44	20240110	201600	290731870	13850	13850	13850	13850	0
45	20240110	201500	290731870	13850	13850	13850	13850	0
46	20240110	201400	290731870	13850	13850	13850	13850	0
47	20240110	201300	290731870	13850	13850	13850	13850	0
48	20240110	201200	290731870	13850	13850	13850	13850	0
49	20240110	201100	290731870	13850	13850	13850	13850	0
50	20240110	201000	290731870	13850	13850	13850	13850	0
51	20240110	200900	290731870	13850	13850	13850	13850	0
52	20240110	200800	290731870	13850	13850	13850	13850	0
53	20240110	200700	290731870	13850	13850	13850	13850	0
54	20240110	200600	290731870	13850	13850	13850	13850	0
55	20240110	200500	290731870	13850	13850	13850	13850	0
56	20240110	200400	290731870	13850	13850	13850	13850	0
57	20240110	200300	290731870	13850	13850	13850	13850	0
58	20240110	200200	290731870	13850	13850	13850	13850	0
59	20240110	200100	290731870	13850	13850	13850	13850	0
60	20240110	200000	290731870	13850	13850	13850	13850	0
61	20240110	195900	290731870	13850	13850	13850	13850	0
62	20240110	195800	290731870	13850	13850	13850	13850	130
63	20240110	195700	290731870	13850	13850	13850	13850	0
64	20240110	195600	290731870	13850	13850	13850	13850	0
65	20240110	195500	290731870	13850	13850	13850	13850	0
66	20240110	195400	290731870	13850	13850	13850	13850	0
67	20240110	195300	290731870	13850	13850	13850	13850	0
68	20240110	195200	290731870	13850	13850	13850	13850	0
69	20240110	195100	290731870	13850	13850	13850	13850	0
70	20240110	195000	290731870	13850	13850	13850	13850	0
71	20240110	194900	290731870	13850	13850	13850	13850	0
72	20240110	194800	290731870	13850	13850	13850	13850	0
73	20240110	194700	290731870	13850	13850	13850	13850	0
74	20240110	194600	290731870	13850	13850	13850	13850	0
75	20240110	194500	290731870	13850	13850	13850	13850	0
76	20240110	194400	290731870	13850	13850	13850	13850	0
77	20240110	194300	290731870	13850	13850	13850	13850	0
78	20240110	194200	290731870	13850	13850	13850	13850	0
79	20240110	194100	290731870	13850	13850	13850	13850	0
80	20240110	194000	290731870	13850	13850	13850	13850	0
81	20240110	193900	290731870	13850	13850	13850	13850	0
82	20240110	193800	290731870	13850	13850	13850	13850	0
83	20240110	193700	290731870	13850	13850	13850	13850	0
84	20240110	193600	290731870	13850	13850	13850	13850	0
85	20240110	193500	290731870	13850	13850	13850	13850	0
86	20240110	193400	290731870	13850	13850	13850	13850	0
87	20240110	193300	290731870	13850	13850	13850	13850	0
88	20240110	193200	290731870	13850	13850	13850	13850	0
89	20240110	193100	290731870	13850	13850	13850	13850	0
90	20240110	193000	290731870	13850	13850	13850	13850	0
91	20240110	192900	290731870	13850	13850	13850	13850	0
92	20240110	192800	290731870	13850	13850	13850	13850	130
93	20240110	192700	290731870	13850	13850	13850	13850	0
94	20240110	192600	290731870	13850	13850	13850	13850	0
95	20240110	192500	290731870	13850	13850	13850	13850	0
96	20240110	192400	290731870	13850	13850	13850	13850	0
97	20240110	192300	290731870	13850	13850	13850	13850	0
98	20240110	192200	290731870	13850	13850	13850	13850	0
99	20240110	192100	290731870	13850	13850	13850	13850	0
100	20240110	192000	290731870	13850	13850	13850	13850	0
101	20240110	191900	290731870	13850	13850	13850	13850	0
102	20240110	191800	290731870	13850	13850	13850	13850	0
103	20240110	191700	290731870	13850	13850	13850	13850	0
104	20240110	191600	290731870	13850	13850	13850	13850	0
105	20240110	191500	290731870	13850	13850	13850	13850	0
106	20240110	191400	290731870	13850	13850	13850	13850	0
107	20240110	191300	290731870	13850	13850	13850	13850	0
108	20240110	191200	290731870	13850	13850	13850	13850	0
109	20240110	191100	290731870	13850	13850	13850	13850	0
110	20240110	191000	290731870	13850	13850	13850	13850	0
111	20240110	190900	290731870	13850	13850	13850	13850	0
112	20240110	190800	290731870	13850	13850	13850	13850	0
113	20240110	190700	290731870	13850	13850	13850	13850	0
114	20240110	190600	290731870	13850	13850	13850	13850	0
115	20240110	190500	290731870	13850	13850	13850	13850	0
116	20240110	190400	290731870	13850	13850	13850	13850	0
117	20240110	190300	290731870	13850	13850	13850	13850	0
118	20240110	190200	290731870	13850	13850	13850	13850	0
119	20240110	190100	290731870	13850	13850	13850	13850	0
120	20240110	190000	290731870	13850	13850	13850	13850	0
121	20240110	185900	290731870	13850	13850	13850	13850	0
122	20240110	185800	290731870	13850	13850	13850	13850	130
123	20240110	185700	290731870	13850	13850	13850	13850	0
124	20240110	185600	290731870	13850	13850	13850	13850	0
125	20240110	185500	290731870	13850	13850	13850	13850	0
126	20240110	185400	290731870	13850	13850	13850	13850	0
127	20240110	185300	290731870	13850	13850	13850	13850	0
128	20240110	185200	290731870	13850	13850	13850	13850	0
129	20240110	185100	290731870	13850	13850	13850	13850	0
130	20240110	185000	290731870	13850	13850	13850	13850	0
131	20240110	184900	290731870	13850	13850	13850	13850	0
132	20240110	184800	290731870	13850	13850	13850	13850	0
133	20240110	184700	290731870	13850	13850	13850	13850	0
134	20240110	184600	290731870	13850	13850	13850	13850	0
135	20240110	184500	290731870	13850	13850	13850	13850	0
136	20240110	184400	290731870	13850	13850	13850	13850	0
137	20240110	184300	290731870	13850	13850	13850	13850	0
138	20240110	184200	290731870	13850	13850	13850	13850	0
139	20240110	184100	290731870	13850	13850	13850	13850	0
140	20240110	184000	290731870	13850	13850	13850	13850	0
141	20240110	183900	290731870	13850	13850	13850	13850	0
142	20240110	183800	290731870	13850	13850	13850	13850	0
143	20240110	183700	290731870	13850	13850	13850	13850	0
144	20240110	183600	290731870	13850	13850	13850	13850	0
145	20240110	183500	290731870	13850	13850	13850	13850	0
146	20240110	183400	290731870	13850	13850	13850	13850	0
147	20240110	183300	290731870	13850	13850	13850	13850	0
148	20240110	183200	290731870	13850	13850	13850	13850	0
149	20240110	183100	290731870	13850	13850	13850	13850	0
150	20240110	183000	290731870	13850	13850	13850	13850	0
151	20240110	182900	290731870	13850	13850	13850	13850	0
152	20240110	182800	290731870	13850	13850	13850	13850	130
153	20240110	182700	290731870	13850	13850	13850	13850	0
154	20240110	182600	290731870	13850	13850	13850	13850	0
155	20240110	182500	290731870	13850	13850	13850	13850	0
156	20240110	182400	290731870	13850	13850	13850	13850	0
157	20240110	182300	290731870	13850	13850	13850	13850	0
158	20240110	182200	290731870	13850	13850	13850	13850	0
159	20240110	182100	290731870	13850	13850	13850	13850	0
160	20240110	182000	290731870	13850	13850	13850	13850	0
161	20240110	181900	290731870	13850	13850	13850	13850	0
162	20240110	181800	290731870	13850	13850	13850	13850	0
163	20240110	181700	290731870	13850	13850	13850	13850	0
164	20240110	181600	290731870	13850	13850	13850	13850	0
165	20240110	181500	290731870	13850	13850	13850	13850	0
166	20240110	181400	290731870	13850	13850	13850	13850	0
167	20240110	181300	290731870	13850	13850	13850	13850	0
168	20240110	181200	290731870	13850	13850	13850	13850	0
169	20240110	181100	290731870	13850	13850	13850	13850	0
170	20240110	181000	290731870	13850	13850	13850	13850	0
171	20240110	180900	290731870	13850	13850	13850	13850	0
172	20240110	180800	290731870	13850	13850	13850	13850	0
173	20240110	180700	290731870	13850	13850	13850	13850	0
174	20240110	180600	290731870	13850	13850	13850	13850	0
175	20240110	180500	290731870	13850	13850	13850	13850	0
176	20240110	180400	290731870	13850	13850	13850	13850	0
177	20240110	180300	290731870	13850	13850	13850	13850	0
178	20240110	180200	290731870	13850	13850	13850	13850	0
179	20240110	180100	290731870	13850	13850	13850	13850	0
180	20240110	180000	290731870	13850	13850	13850	13850	0
181	20240110	175900	290731870	13850	13850	13850	13850	0
182	20240110	175800	290731870	13850	13850	13850	13850	130
183	20240110	175700	290731870	13850	13850	13850	13850	0
184	20240110	175600	290731870	13850	13850	13850	13850	0
185	20240110	175500	290731870	13850	13850	13850	13850	0
186	20240110	175400	290731870	13850	13850	13850	13850	0
187	20240110	175300	290731870	13850	13850	13850	13850	0
188	20240110	175200	290731870	13850	13850	13850	13850	0
189	20240110	175100	290731870	13850	13850	13850	13850	0
190	20240110	175000	290731870	13850	13850	13850	13850	0
191	20240110	174900	290731870	13850	13850	13850	13850	0
192	20240110	174800	290731870	13850	13850	13850	13850	0
193	20240110	174700	290731870	13850	13850	13850	13850	0
194	20240110	174600	290731870	13850	13850	13850	13850	0
195	20240110	174500	290731870	13850	13850	13850	13850	0
196	20240110	174400	290731870	13850	13850	13850	13850	0
197	20240110	174300	290731870	13850	13850	13850	13850	0
198	20240110	174200	290731870	13850	13850	13850	13850	0
199	20240110	174100	290731870	13850	13850	13850	13850	0
200	20240110	174000	290731870	13850	13850	13850	13850	0
201	20240110	173900	290731870	13850	13850	13850	13850	0
202	20240110	173800	290731870	13850	13850	13850	13850	0
203	20240110	173700	290731870	13850	13850	13850	13850	0
204	20240110	173600	290731870	13850	13850	13850	13850	0
205	20240110	173500	290731870	13850	13850	13850	13850	0
206	20240110	173400	290731870	13850	13850	13850	13850	0
207	20240110	173300	290731870	13850	13850	13850	13850	0
208	20240110	173200	290731870	13850	13850	13850	13850	0
209	20240110	173100	290731870	13850	13850	13850	13850	0
210	20240110	173000	290731870	13850	13850	13850	13850	0
211	20240110	172900	290731870	13850	13850	13850	13850	0
212	20240110	172800	290731870	13850	13850	13850	13850	130
213	20240110	172700	290731870	13850	13850	13850	13850	0
214	20240110	172600	290731870	13850	13850	13850	13850	0
215	20240110	172500	290731870	13850	13850	13850	13850	0
216	20240110	172400	290731870	13850	13850	13850	13850	0
217	20240110	172300	290731870	13850	13850	13850	13850	0
218	20240110	172200	290731870	13850	13850	13850	13850	0
219	20240110	172100	290731870	13850	13850	13850	13850	0
220	20240110	172000	290731870	13850	13850	13850	13850	0
221	20240110	171900	290731870	13850	13850	13850	13850	0
222	20240110	171800	290731870	13850	13850	13850	13850	0
223	20240110	171700	290731870	13850	13850	13850	13850	0
224	20240110	171600	290731870	13850	13850	13850	13850	0
225	20240110	171500	290731870	13850	13850	13850	13850	0
226	20240110	171400	290731870	13850	13850	13850	13850	0
227	20240110	171300	290731870	13850	13850	13850	13850	0
228	20240110	171200	290731870	13850	13850	13850	13850	0
229	20240110	171100	290731870	13850	13850	13850	13850	0
230	20240110	171000	290731870	13850	13850	13850	13850	0
231	20240110	170900	290731870	13850	13850	13850	13850	0
232	20240110	170800	290731870	13850	13850	13850	13850	0
233	20240110	170700	290731870	13850	13850	13850	13850	0
234	20240110	170600	290731870	13850	13850	13850	13850	0
235	20240110	170500	290731870	13850	13850	13850	13850	0
236	20240110	170400	290731870	13850	13850	13850	13850	0
237	20240110	170300	290731870	13850	13850	13850	13850	0
238	20240110	170200	290731870	13850	13850	13850	13850	0
239	20240110	170100	290731870	13850	13850	13850	13850	0
240	20240110	170000	290731870	13850	13850	13850	13850	0
241	20240110	165900	290731870	13850	13850	13850	13850	0
242	20240110	165800	290731870	13850	13850	13850	13850	130
243	20240110	165700	290731870	13850	13850	13850	13850	0
244	20240110	165600	290731870	13850	13850	13850	13850	0
245	20240110	165500	290731870	13850	13850	13850	13850	0
246	20240110	165400	290731870	13850	13850	13850	13850	0
247	20240110	165300	290731870	13850	13850	13850	13850	0
248	20240110	165200	290731870	13850	13850	13850	13850	0
249	20240110	165100	290731870	13850	13850	13850	13850	0
250	20240110	165000	290731870	13850	13850	13850	13850	0
251	20240110	164900	290731870	13850	13850	13850	13850	0
252	20240110	164800	290731870	13850	13850	13850	13850	0
253	20240110	164700	290731870	13850	13850	13850	13850	0
254	20240110	164600	290731870	13850	13850	13850	13850	0
255	20240110	164500	290731870	13850	13850	13850	13850	0
256	20240110	164400	290731870	13850	13850	13850	13850	0
257	20240110	164300	290731870	13850	13850	13850	13850	0
258	20240110	164200	290731870	13850	13850	13850	13850	0
259	20240110	164100	290731870	13850	13850	13850	13850	0
260	20240110	164000	290731870	13850	13850	13850	13850	0
261	20240110	163900	290731870	13850	13850	13850	13850	0
262	20240110	163800	290731870	13850	13850	13850	13850	0
263	20240110	163700	290731870	13850	13850	13850	13850	0
264	20240110	163600	290731870	13850	13850	13850	13850	0
265	20240110	163500	290731870	13850	13850	13850	13850	0
266	20240110	163400	290731870	13850	13850	13850	13850	0
267	20240110	163300	290731870	13850	13850	13850	13850	0
268	20240110	163200	290731870	13850	13850	13850	13850	0
269	20240110	163100	290731870	13850	13850	13850	13850	0
270	20240110	163000	290731870	13850	13850	13850	13850	0
271	20240110	162900	290731870	13850	13850	13850	13850	0
272	20240110	162800	290731870	13850	13850	13850	13850	130
273	20240110	162700	290731870	13850	13850	13850	13850	0
274	20240110	162600	290731870	13850	13850	13850	13850	0
275	20240110	162500	290731870	13850	13850	13850	13850	0
276	20240110	162400	290731870	13850	13850	13850	13850	0
277	20240110	162300	290731870	13850	13850	13850	13850	0
278	20240110	162200	290731870	13850	13850	13850	13850	0
279	20240110	162100	290731870	13850	13850	13850	13850	0
280	20240110	162000	290731870	13850	13850	13850	13850	0
281	20240110	161900	290731870	13850	13850	13850	13850	0
282	20240110	161800	290731870	13850	13850	13850	13850	0
283	20240110	161700	290731870	13850	13850	13850	13850	0
284	20240110	161600	290731870	13850	13850	13850	13850	0
285	20240110	161500	290731870	13850	13850	13850	13850	0
286	20240110	161400	290731870	13850	13850	13850	13850	0
287	20240110	161300	290731870	13850	13850	13850	13850	0
288	20240110	161200	290731870	13850	13850	13850	13850	0
289	20240110	161100	290731870	13850	13850	13850	13850	0
290	20240110	161000	290731870	13850	13850	13850	13850	0
291	20240110	160900	290731870	13850	13850	13850	13850	0
292	20240110	160800	290731870	13850	13850	13850	13850	0
293	20240110	160700	290731870	13850	13850	13850	13850	0
294	20240110	160600	290731870	13850	13850	13850	13850	0
295	20240110	160500	290731870	13850	13850	13850	13850	0
296	20240110	160400	290731870	13850	13850	13850	13850	0
297	20240110	160300	290731870	13850	13850	13850	13850	0
298	20240110	160200	290731870	13850	13850	13850	13850	0
299	20240110	160100	290731870	13850	13850	13850	13850	0
300	20240110	160000	290731870	13850	13850	13850	13850	0
301	20240110	155900	290731870	13850	13850	13850	13850	0
302	20240110	155800	290731870	13850	13850	13850	13850	130
303	20240110	155700	290731870	13850	13850	13850	13850	0
304	20240110	155600	290731870	13850	13850	13850	13850	0
305	20240110	155500	290731870	13850	13850	13850	13850	0
306	20240110	155400	290731870	13850	13850	13850	13850	0
307	20240110	155300	290731870	13850	13850	13850	13850	0
308	20240110	155200	290731870	13850	13850	13850	13850	0
309	20240110	155100	290731870	13850	13850	13850	13850	0
310	20240110	155000	290731870	13850	13850	13850	13850	0
311	20240110	154900	290731870	13850	13850	13850	13850	0
312	20240110	154800	290731870	13850	13850	13850	13850	0
313	20240110	154700	290731870	13850	13850	13850	13850	0
314	20240110	154600	290731870	13850	13850	13850	13850	0
315	20240110	154500	290731870	13850	13850	13850	13850	0
316	20240110	154400	290731870	13850	13850	13850	13850	0
317	20240110	154300	290731870	13850	13850	13850	13850	0
318	20240110	154200	290731870	13850	13850	13850	13850	0
319	20240110	154100	290731870	13850	13850	13850	13850	0
320	20240110	154000	290731870	13850	13850	13850	13850	0
321	20240110	153900	290731870	13850	13850	13850	13850	0
322	20240110	153800	290731870	13850	13850	13850	13850	0
323	20240110	153700	290731870	13850	13850	13850	13850	0
324	20240110	153600	290731870	13850	13850	13850	13850	0
325	20240110	153500	290731870	13850	13850	13850	13850	0
326	20240110	153400	290731870	13850	13850	13850	13850	0
327	20240110	153300	290731870	13850	13850	13850	13850	0
328	20240110	153200	290731870	13850	13850	13850	13850	0
329	20240110	153100	290731870	13850	13850	13850	13850	0
330	20240110	153000	290731870	13850	13850	13850	13850	130
331	20240110	152900	288931370	13850	13850	13850	13850	0
332	20240110	152800	288931370	13850	13850	13850	13850	0
333	20240110	152700	288931370	13850	13850	13850	13850	0
334	20240110	152600	288931370	13850	13850	13850	13850	0
335	20240110	152500	288931370	13850	13850	13850	13850	0
336	20240110	152400	288931370	13850	13850	13850	13850	0
337	20240110	152300	288931370	13850	13850	13850	13850	0
338	20240110	152200	288931370	13850	13850	13850	13850	0
339	20240110	152100	288931370	13850	13850	13850	13850	0
340	20240110	152000	288931370	13850	13850	13850	13850	0
341	20240110	151900	288931370	13850	13780	13850	13780	9
342	20240110	151800	288807280	13880	13880	13880	13880	0
343	20240110	151700	288807280	13880	13790	13880	13790	19
344	20240110	151600	288543920	13750	13750	13750	13750	0
345	20240110	151500	288543920	13750	13750	13750	13750	0
346	20240110	151400	288543920	13750	13750	13750	13750	0
347	20240110	151300	288543920	13750	13750	13750	13750	0
348	20240110	151200	288543920	13750	13750	13750	13750	0
349	20240110	151100	288543920	13750	13750	13750	13750	0
350	20240110	151000	288543920	13750	13750	13750	13750	1
351	20240110	150900	288530170	13750	13750	13750	13750	0
352	20240110	150800	288530170	13750	13750	13750	13750	0
353	20240110	150700	288530170	13750	13750	13750	13750	12
354	20240110	150600	288365170	13760	13760	13760	13760	73
355	20240110	150500	287360690	13730	13730	13730	13730	51
356	20240110	150400	286660460	13730	13730	13730	13730	1
357	20240110	150300	286646730	13720	13720	13720	13720	0
358	20240110	150200	286646730	13720	13720	13720	13720	0
359	20240110	150100	286646730	13720	13720	13720	13720	0
360	20240110	150000	286646730	13720	13720	13720	13720	0
361	20240110	145900	286646730	13720	13720	13720	13720	50
362	20240110	145800	285960730	13740	13720	13740	13720	32
363	20240110	145700	285521450	13730	13740	13740	13730	284
364	20240110	145600	281621860	13750	13770	13770	13750	62
365	20240110	145500	280768430	13790	13790	13790	13790	37
366	20240110	145400	280258200	13790	13790	13790	13790	0
367	20240110	145300	280258200	13790	13790	13790	13790	0
368	20240110	145200	280258200	13790	13830	13830	13770	212
369	20240110	145100	277334670	13830	13830	13830	13830	0
370	20240110	145000	277334670	13830	13830	13830	13830	0
371	20240110	144900	277334670	13830	13830	13830	13830	262
372	20240110	144800	273711210	13830	13830	13830	13830	51
373	20240110	144700	273005880	13840	13900	13900	13840	35
374	20240110	144600	272521180	13900	13900	13900	13900	3
375	20240110	144500	272479480	13900	13900	13900	13900	2
376	20240110	144400	272451680	13900	13900	13900	13900	0
377	20240110	144300	272451680	13900	13900	13900	13900	14
378	20240110	144200	272257080	13910	13910	13910	13910	0
379	20240110	144100	272257080	13910	13910	13910	13910	0
380	20240110	144000	272257080	13910	13910	13910	13910	0
381	20240110	143900	272257080	13910	13910	13910	13910	11
382	20240110	143800	272104070	13910	13840	13910	13830	24
383	20240110	143700	271770520	13840	13830	13840	13830	42
384	20240110	143600	271189560	13830	13830	13830	13830	5
385	20240110	143500	271120410	13830	13830	13830	13830	3
386	20240110	143400	271078920	13750	13750	13750	13750	0
387	20240110	143300	271078920	13750	13750	13750	13750	0
388	20240110	143200	271078920	13750	13750	13750	13750	0
389	20240110	143100	271078920	13750	13750	13750	13750	0
390	20240110	143000	271078920	13750	13750	13750	13750	0
391	20240110	142900	271078920	13750	13750	13750	13750	0
392	20240110	142800	271078920	13750	13750	13750	13750	0
393	20240110	142700	271078920	13750	13750	13750	13750	0
394	20240110	142600	271078920	13750	13860	13860	13750	445
395	20240110	142500	264939780	13860	13860	13860	13860	0
396	20240110	142400	264939780	13860	13860	13860	13860	0
397	20240110	142300	264939780	13860	13860	13860	13860	0
398	20240110	142200	264939780	13860	13910	13910	13860	77
399	20240110	142100	263868810	13910	13910	13910	13910	32
400	20240110	142000	263423690	13860	13860	13860	13860	18
401	20240110	141900	263174210	13780	13780	13780	13780	0
402	20240110	141800	263174210	13780	13780	13780	13780	0
403	20240110	141700	263174210	13780	13780	13780	13780	0
404	20240110	141600	263174210	13780	13830	13830	13780	143
405	20240110	141500	261201470	13830	13830	13830	13830	5
406	20240110	141400	261132320	13790	13790	13790	13790	0
407	20240110	141300	261132320	13790	13790	13790	13790	0
408	20240110	141200	261132320	13790	13790	13790	13790	0
409	20240110	141100	261132320	13790	13790	13790	13790	0
410	20240110	141000	261132320	13790	13790	13790	13790	0
411	20240110	140900	261132320	13790	13790	13790	13790	5
412	20240110	140800	261063370	13870	13870	13920	13870	851
413	20240110	140700	249253270	13870	13900	13900	13870	308
414	20240110	140600	244980040	13910	13910	13910	13910	0
415	20240110	140500	244980040	13910	13910	13910	13910	0
416	20240110	140400	244980040	13910	13920	13920	13910	35
417	20240110	140300	244493180	13930	13930	13930	13930	79
418	20240110	140200	243392710	13930	13910	13930	13910	37
419	20240110	140100	242877540	13890	13890	13890	13890	8
420	20240110	140000	242766420	13870	13870	13870	13870	56
421	20240110	135900	241989700	13870	13720	13870	13720	1959
422	20240110	135800	215018130	13720	13720	13720	13720	2
423	20240110	135700	214990690	13700	13700	13700	13700	0
424	20240110	135600	214990690	13700	13700	13700	13700	0
425	20240110	135500	214990690	13700	13700	13700	13700	0
426	20240110	135400	214990690	13700	13700	13700	13700	83
427	20240110	135300	213853590	13700	13700	13700	13700	0
428	20240110	135200	213853590	13700	13690	13700	13690	12
429	20240110	135100	213689210	13690	13680	13690	13680	43
430	20240110	135000	213100590	13680	13680	13680	13680	10
431	20240110	134900	212963790	13670	13670	13670	13670	0
432	20240110	134800	212963790	13670	13670	13670	13670	84
433	20240110	134700	211815510	13670	13640	13670	13640	443
434	20240110	134600	205762470	13600	13600	13600	13600	0
435	20240110	134500	205762470	13600	13600	13600	13600	0
436	20240110	134400	205762470	13600	13600	13600	13600	0
437	20240110	134300	205762470	13600	13600	13600	13600	0
438	20240110	134200	205762470	13600	13600	13600	13600	0
439	20240110	134100	205762470	13600	13600	13600	13600	0
440	20240110	134000	205762470	13600	13600	13600	13600	0
441	20240110	133900	205762470	13600	13600	13600	13600	0
442	20240110	133800	205762470	13600	13600	13600	13600	0
443	20240110	133700	205762470	13600	13600	13600	13600	0
444	20240110	133600	205762470	13600	13600	13600	13600	0
445	20240110	133500	205762470	13600	13600	13600	13600	0
446	20240110	133400	205762470	13600	13600	13600	13600	0
447	20240110	133300	205762470	13600	13600	13600	13600	0
448	20240110	133200	205762470	13600	13600	13600	13600	0
449	20240110	133100	205762470	13600	13600	13600	13600	15
450	20240110	133000	205558470	13600	13600	13600	13600	0
451	20240110	132900	205558470	13600	13600	13600	13600	0
452	20240110	132800	205558470	13600	13600	13600	13600	0
453	20240110	132700	205558470	13600	13600	13600	13600	0
454	20240110	132600	205558470	13600	13600	13600	13600	0
455	20240110	132500	205558470	13600	13600	13600	13600	0
456	20240110	132400	205558470	13600	13600	13600	13600	0
457	20240110	132300	205558470	13600	13600	13600	13600	0
458	20240110	132200	205558470	13600	13600	13600	13600	45
459	20240110	132100	204946470	13600	13600	13600	13600	100
460	20240110	132000	203586470	13660	13660	13660	13660	0
461	20240110	131900	203586470	13660	13660	13660	13660	0
462	20240110	131800	203586470	13660	13660	13660	13660	1
463	20240110	131700	203572810	13600	13600	13600	13600	80
464	20240110	131600	202484810	13590	13590	13590	13590	0
465	20240110	131500	202484810	13590	13590	13590	13590	0
466	20240110	131400	202484810	13590	13590	13590	13590	20
467	20240110	131300	202213010	13590	13600	13600	13590	120
468	20240110	131200	200581520	13660	13660	13660	13660	0
469	20240110	131100	200581520	13660	13600	13660	13600	41
470	20240110	131000	200023860	13590	13590	13590	13590	10
471	20240110	130900	199887960	13660	13660	13660	13660	0
472	20240110	130800	199887960	13660	13660	13660	13660	0
473	20240110	130700	199887960	13660	13660	13660	13660	0
474	20240110	130600	199887960	13660	13660	13660	13660	1
475	20240110	130500	199874300	13590	13590	13590	13590	0
476	20240110	130400	199874300	13590	13600	13600	13590	120
477	20240110	130300	198242810	13660	13660	13660	13660	0
478	20240110	130200	198242810	13660	13660	13660	13660	80
479	20240110	130100	197150010	13660	13660	13660	13660	0
480	20240110	130000	197150010	13660	13660	13660	13660	2
481	20240110	125900	197122690	13670	13670	13670	13670	0
482	20240110	125800	197122690	13670	13670	13670	13670	0
483	20240110	125700	197122690	13670	13670	13670	13670	0
484	20240110	125600	197122690	13670	13670	13670	13670	3
485	20240110	125500	197081680	13670	13670	13670	13670	0
486	20240110	125400	197081680	13670	13670	13670	13670	0
487	20240110	125300	197081680	13670	13670	13670	13670	0
488	20240110	125200	197081680	13670	13670	13670	13670	1
489	20240110	125100	197068010	13640	13640	13640	13640	0
490	20240110	125000	197068010	13640	13640	13640	13640	75
491	20240110	124900	196045010	13640	13640	13640	13640	0
492	20240110	124800	196045010	13640	13640	13640	13640	0
493	20240110	124700	196045010	13640	13640	13640	13640	0
494	20240110	124600	196045010	13640	13640	13640	13640	0
495	20240110	124500	196045010	13640	13640	13640	13640	0
496	20240110	124400	196045010	13640	13640	13640	13640	0
497	20240110	124300	196045010	13640	13640	13640	13640	0
498	20240110	124200	196045010	13640	13640	13640	13640	1
499	20240110	124100	196031370	13590	13590	13590	13590	0
500	20240110	124000	196031370	13590	13600	13600	13590	58
501	20240110	123900	195242840	13640	13640	13640	13640	0
502	20240110	123800	195242840	13640	13640	13640	13640	0
503	20240110	123700	195242840	13640	13640	13640	13640	0
504	20240110	123600	195242840	13640	13640	13640	13640	0
505	20240110	123500	195242840	13640	13640	13640	13640	0
506	20240110	123400	195242840	13640	13640	13640	13640	0
507	20240110	123300	195242840	13640	13640	13640	13640	0
508	20240110	123200	195242840	13640	13600	13640	13600	121
509	20240110	123100	193596400	13640	13640	13640	13640	0
510	20240110	123000	193596400	13640	13640	13640	13640	0
511	20240110	122900	193596400	13640	13640	13640	13640	0
512	20240110	122800	193596400	13640	13640	13640	13640	0
513	20240110	122700	193596400	13640	13640	13640	13640	0
514	20240110	122600	193596400	13640	13640	13640	13640	0
515	20240110	122500	193596400	13640	13640	13640	13640	1
516	20240110	122400	193582760	13640	13660	13660	13640	40
517	20240110	122300	193036890	13670	13670	13670	13670	0
518	20240110	122200	193036890	13670	13670	13670	13670	0
519	20240110	122100	193036890	13670	13670	13670	13670	0
520	20240110	122000	193036890	13670	13670	13670	13670	0
521	20240110	121900	193036890	13670	13670	13670	13670	0
522	20240110	121800	193036890	13670	13670	13670	13670	0
523	20240110	121700	193036890	13670	13690	13690	13670	17
524	20240110	121600	192804330	13690	13690	13690	13690	0
525	20240110	121500	192804330	13690	13690	13690	13690	10
526	20240110	121400	192667430	13690	13690	13690	13690	0
527	20240110	121300	192667430	13690	13690	13690	13690	2
528	20240110	121200	192640050	13690	13690	13690	13690	0
529	20240110	121100	192640050	13690	13690	13690	13690	0
530	20240110	121000	192640050	13690	13690	13690	13690	0
531	20240110	120900	192640050	13690	13690	13690	13690	0
532	20240110	120800	192640050	13690	13690	13690	13690	0
533	20240110	120700	192640050	13690	13670	13690	13670	15
534	20240110	120600	192434800	13690	13690	13690	13690	0
535	20240110	120500	192434800	13690	13690	13690	13690	0
536	20240110	120400	192434800	13690	13690	13690	13690	0
537	20240110	120300	192434800	13690	13690	13690	13690	30
538	20240110	120200	192024100	13690	13690	13690	13690	0
539	20240110	120100	192024100	13690	13690	13690	13690	0
540	20240110	120000	192024100	13690	13690	13690	13690	0
541	20240110	115900	192024100	13690	13690	13690	13690	0
542	20240110	115800	192024100	13690	13690	13700	13690	27
543	20240110	115700	191654460	13700	13700	13700	13700	6
544	20240110	115600	191572260	13640	13640	13640	13640	2
545	20240110	115500	191544980	13700	13700	13700	13700	0
546	20240110	115400	191544980	13700	13700	13700	13700	0
547	20240110	115300	191544980	13700	13690	13700	13690	30
548	20240110	115200	191134250	13640	13640	13640	13640	8
549	20240110	115100	191025130	13640	13640	13640	13640	0
550	20240110	115000	191025130	13640	13640	13640	13640	0
551	20240110	114900	191025130	13640	13640	13640	13640	0
552	20240110	114800	191025130	13640	13640	13640	13640	0
553	20240110	114700	191025130	13640	13640	13640	13640	1
554	20240110	114600	191011490	13580	13580	13580	13580	0
555	20240110	114500	191011490	13580	13600	13690	13580	1200
556	20240110	114400	174689940	13600	13650	13650	13600	787
557	20240110	114300	163984740	13650	13650	13650	13650	0
558	20240110	114200	163984740	13650	13650	13650	13650	0
559	20240110	114100	163984740	13650	13650	13650	13650	0
560	20240110	114000	163984740	13650	13650	13650	13650	10
561	20240110	113900	163848240	13650	13650	13650	13650	0
562	20240110	113800	163848240	13650	13650	13650	13650	0
563	20240110	113700	163848240	13650	13650	13650	13650	1
564	20240110	113600	163834590	13600	13600	13600	13600	0
565	20240110	113500	163834590	13600	13600	13600	13600	0
566	20240110	113400	163834590	13600	13600	13600	13600	0
567	20240110	113300	163834590	13600	13600	13600	13600	1
568	20240110	113200	163820990	13660	13660	13660	13660	1
569	20240110	113100	163807330	13660	13660	13660	13660	0
570	20240110	113000	163807330	13660	13600	13660	13590	161
571	20240110	112900	161618240	13700	13700	13700	13700	21
572	20240110	112800	161330540	13710	13710	13710	13710	20
573	20240110	112700	161056340	13710	13690	13710	13590	785
574	20240110	112600	150350610	13690	13690	13690	13690	0
575	20240110	112500	150350610	13690	13690	13690	13690	51
576	20240110	112400	149652420	13650	13650	13650	13650	10
577	20240110	112300	149515920	13650	13650	13650	13650	30
578	20240110	112200	149106420	13650	13600	13650	13600	180
579	20240110	112100	146655790	13600	13600	13600	13600	118
580	20240110	112000	145050990	13600	13600	13600	13600	0
581	20240110	111900	145050990	13600	13600	13600	13600	50
582	20240110	111800	144370990	13600	13600	13600	13600	0
583	20240110	111700	144370990	13600	13600	13600	13600	4
584	20240110	111600	144316590	13600	13600	13600	13600	352
585	20240110	111500	139529390	13600	13600	13600	13600	0
586	20240110	111400	139529390	13600	13600	13600	13600	0
587	20240110	111300	139529390	13600	13590	13600	13590	148
588	20240110	111200	137517590	13590	13590	13590	13590	6
589	20240110	111100	137436050	13600	13600	13600	13600	0
590	20240110	111000	137436050	13600	13600	13600	13600	3
591	20240110	110900	137395250	13590	13590	13590	13590	0
592	20240110	110800	137395250	13590	13590	13590	13590	1
593	20240110	110700	137381660	13600	13600	13600	13600	0
594	20240110	110600	137381660	13600	13600	13600	13600	0
595	20240110	110500	137381660	13600	13600	13600	13600	0
596	20240110	110400	137381660	13600	13600	13600	13600	0
597	20240110	110300	137381660	13600	13590	13600	13590	135
598	20240110	110200	135546600	13600	13600	13600	13600	0
599	20240110	110100	135546600	13600	13600	13600	13600	15
600	20240110	110000	135342600	13610	13610	13610	13610	0
601	20240110	105900	135342600	13610	13610	13610	13610	6
602	20240110	105800	135260940	13610	13610	13610	13610	1
603	20240110	105700	135247330	13590	13590	13590	13590	1
604	20240110	105600	135233740	13600	13600	13600	13600	0
605	20240110	105500	135233740	13600	13600	13600	13600	0
606	20240110	105400	135233740	13600	13600	13600	13600	0
607	20240110	105300	135233740	13600	13600	13600	13600	153
608	20240110	105200	133152940	13600	13610	13610	13600	34
609	20240110	105100	132690380	13620	13620	13620	13620	27
610	20240110	105000	132322640	13620	13620	13620	13620	5
611	20240110	104900	132254540	13600	13600	13600	13600	0
612	20240110	104800	132254540	13600	13600	13600	13600	60
613	20240110	104700	131438540	13630	13630	13630	13630	0
614	20240110	104600	131438540	13630	13630	13630	13630	52
615	20240110	104500	130729780	13630	13630	13630	13630	0
616	20240110	104400	130729780	13630	13630	13630	13630	0
617	20240110	104300	130729780	13630	13630	13630	13630	0
618	20240110	104200	130729780	13630	13630	13630	13630	4
619	20240110	104100	130675260	13630	13630	13630	13630	0
620	20240110	104000	130675260	13630	13630	13630	13630	27
621	20240110	103900	130307250	13600	13600	13600	13600	0
622	20240110	103800	130307250	13600	13600	13600	13600	0
623	20240110	103700	130307250	13600	13600	13600	13600	0
624	20240110	103600	130307250	13600	13600	13600	13600	0
625	20240110	103500	130307250	13600	13600	13600	13600	0
626	20240110	103400	130307250	13600	13600	13600	13600	10
627	20240110	103300	130171250	13630	13630	13630	13630	1
628	20240110	103200	130157620	13580	13580	13580	13580	0
629	20240110	103100	130157620	13580	13580	13580	13580	0
630	20240110	103000	130157620	13580	13580	13580	13580	0
631	20240110	102900	130157620	13580	13580	13580	13580	0
632	20240110	102800	130157620	13580	13580	13580	13580	0
633	20240110	102700	130157620	13580	13580	13580	13580	0
634	20240110	102600	130157620	13580	13580	13580	13580	90
635	20240110	102500	128935420	13580	13580	13580	13580	8
636	20240110	102400	128826780	13580	13580	13580	13580	0
637	20240110	102300	128826780	13580	13580	13580	13580	0
638	20240110	102200	128826780	13580	13630	13630	13580	2
639	20240110	102100	128799570	13580	13580	13580	13580	0
640	20240110	102000	128799570	13580	13580	13580	13580	0
641	20240110	101900	128799570	13580	13580	13580	13580	40
642	20240110	101800	128256370	13630	13630	13630	13630	1
643	20240110	101700	128242740	13580	13580	13580	13580	81
644	20240110	101600	127142760	13580	13580	13580	13580	19
645	20240110	101500	126884740	13570	13570	13570	13570	0
646	20240110	101400	126884740	13570	13570	13570	13570	0
647	20240110	101300	126884740	13570	13570	13570	13570	1
648	20240110	101200	126871170	13570	13570	13570	13570	0
649	20240110	101100	126871170	13570	13570	13570	13570	0
650	20240110	101000	126871170	13570	13570	13570	13570	0
651	20240110	100900	126871170	13570	13570	13570	13570	1
652	20240110	100800	126857600	13570	13570	13570	13570	1
653	20240110	100700	126844030	13570	13570	13570	13570	0
654	20240110	100600	126844030	13570	13630	13630	13570	28
655	20240110	100500	126462570	13630	13630	13630	13630	10
656	20240110	100400	126326270	13630	13580	13630	13550	721
657	20240110	100300	116539980	13570	13570	13570	13570	0
658	20240110	100200	116539980	13570	13570	13570	13570	0
659	20240110	100100	116539980	13570	13570	13570	13570	10
660	20240110	100000	116404280	13640	13640	13640	13640	1
661	20240110	095900	116390640	13690	13690	13690	13690	0
662	20240110	095800	116390640	13690	13690	13690	13690	0
663	20240110	095700	116390640	13690	13690	13690	13690	0
664	20240110	095600	116390640	13690	13690	13690	13690	0
665	20240110	095500	116390640	13690	13690	13690	13690	0
666	20240110	095400	116390640	13690	13660	13690	13570	651
667	20240110	095300	107529870	13740	13740	13740	13740	0
668	20240110	095200	107529870	13740	13740	13740	13740	0
669	20240110	095100	107529870	13740	13740	13740	13740	0
670	20240110	095000	107529870	13740	13740	13740	13740	0
671	20240110	094900	107529870	13740	13740	13740	13740	10
672	20240110	094800	107392470	13660	13660	13660	13660	14
673	20240110	094700	107201230	13650	13680	13680	13650	50
674	20240110	094600	106518500	13760	13760	13760	13760	0
675	20240110	094500	106518500	13760	13690	13760	13680	164
676	20240110	094400	104271080	13770	13770	13770	13770	61
677	20240110	094300	103431110	13770	13770	13770	13770	0
678	20240110	094200	103431110	13770	13770	13770	13770	52
679	20240110	094100	102715070	13800	13800	13800	13800	1
680	20240110	094000	102701270	13810	13810	13810	13810	20
681	20240110	093900	102425070	13810	13810	13810	13810	0
682	20240110	093800	102425070	13810	13750	13810	13750	31
683	20240110	093700	101998060	13710	13710	13710	13710	4
684	20240110	093600	101943220	13710	13710	13710	13710	1
685	20240110	093500	101929510	13670	13670	13670	13670	0
686	20240110	093400	101929510	13670	13660	13670	13660	8
687	20240110	093300	101820180	13790	13620	13790	13620	912
688	20240110	093200	89355350	13610	13610	13610	13610	2
689	20240110	093100	89328130	13610	13610	13610	13610	1
690	20240110	093000	89314520	13620	13620	13620	13620	0
691	20240110	092900	89314520	13620	13550	13620	13550	206
692	20240110	092800	86521050	13620	13600	13620	13550	707
693	20240110	092700	76921220	13620	13620	13620	13620	0
694	20240110	092600	76921220	13620	13620	13620	13620	5
695	20240110	092500	76853120	13620	13590	13620	13590	94
696	20240110	092400	75575120	13610	13610	13610	13610	5
697	20240110	092300	75507070	13610	13610	13610	13610	20
698	20240110	092200	75234870	13610	13610	13610	13590	119
699	20240110	092100	73617060	13620	13620	13620	13620	0
700	20240110	092000	73617060	13620	13620	13620	13620	75
701	20240110	091900	72595560	13600	13600	13600	13600	1
702	20240110	091800	72581960	13620	13620	13620	13620	0
703	20240110	091700	72581960	13620	13620	13620	13620	0
704	20240110	091600	72581960	13620	13620	13620	13620	0
705	20240110	091500	72581960	13620	13560	13620	13560	70
706	20240110	091400	71632160	13560	13560	13560	13560	301
707	20240110	091300	67550600	13560	13580	13580	13560	338
708	20240110	091200	62963770	13580	13600	13600	13580	84
709	20240110	091100	61822690	13580	13580	13580	13580	0
710	20240110	091000	61822690	13580	13710	13710	13580	51
711	20240110	090900	61123610	13710	13710	13720	13710	496
712	20240110	090800	54322990	13710	13630	13710	13630	73
713	20240110	090700	53325290	13560	13560	13560	13560	118
714	20240110	090600	51725210	13550	13550	13560	13550	114
715	20240110	090500	50180300	13550	13590	13590	13550	864
716	20240110	090400	38459230	13570	13660	13660	13570	1016
717	20240110	090300	24631340	13660	13710	13710	13660	86
718	20240110	090200	23454860	13710	13760	13760	13710	244
719	20240110	090100	20102380	13770	13960	13960	13770	1173
720	20240110	090000	3889160	13960	14000	14000	13800	279