KissMeData/263860/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	205700	330979390	13210	13210	13210	13210	515
3	20240112	205600	330979390	13210	13210	13210	13210	0
4	20240112	205500	330979390	13210	13210	13210	13210	0
5	20240112	205400	330979390	13210	13210	13210	13210	0
6	20240112	205300	330979390	13210	13210	13210	13210	0
7	20240112	205200	330979390	13210	13210	13210	13210	0
8	20240112	205100	330979390	13210	13210	13210	13210	0
9	20240112	205000	330979390	13210	13210	13210	13210	0
10	20240112	204900	330979390	13210	13210	13210	13210	0
11	20240112	204800	330979390	13210	13210	13210	13210	0
12	20240112	204700	330979390	13210	13210	13210	13210	0
13	20240112	204600	330979390	13210	13210	13210	13210	0
14	20240112	204500	330979390	13210	13210	13210	13210	0
15	20240112	204400	330979390	13210	13210	13210	13210	0
16	20240112	204300	330979390	13210	13210	13210	13210	0
17	20240112	204200	330979390	13210	13210	13210	13210	0
18	20240112	204100	330979390	13210	13210	13210	13210	0
19	20240112	204000	330979390	13210	13210	13210	13210	0
20	20240112	203900	330979390	13210	13210	13210	13210	0
21	20240112	203800	330979390	13210	13210	13210	13210	0
22	20240112	203700	330979390	13210	13210	13210	13210	0
23	20240112	203600	330979390	13210	13210	13210	13210	0
24	20240112	203500	330979390	13210	13210	13210	13210	0
25	20240112	203400	330979390	13210	13210	13210	13210	0
26	20240112	203300	330979390	13210	13210	13210	13210	0
27	20240112	203200	330979390	13210	13210	13210	13210	0
28	20240112	203100	330979390	13210	13210	13210	13210	0
29	20240112	203000	330979390	13210	13210	13210	13210	0
30	20240112	202900	330979390	13210	13210	13210	13210	0
31	20240112	202800	330979390	13210	13210	13210	13210	0
32	20240112	202700	330979390	13210	13210	13210	13210	515
33	20240112	202600	330979390	13210	13210	13210	13210	0
34	20240112	202500	330979390	13210	13210	13210	13210	0
35	20240112	202400	330979390	13210	13210	13210	13210	0
36	20240112	202300	330979390	13210	13210	13210	13210	0
37	20240112	202200	330979390	13210	13210	13210	13210	0
38	20240112	202100	330979390	13210	13210	13210	13210	0
39	20240112	202000	330979390	13210	13210	13210	13210	0
40	20240112	201900	330979390	13210	13210	13210	13210	0
41	20240112	201800	330979390	13210	13210	13210	13210	0
42	20240112	201700	330979390	13210	13210	13210	13210	0
43	20240112	201600	330979390	13210	13210	13210	13210	0
44	20240112	201500	330979390	13210	13210	13210	13210	0
45	20240112	201400	330979390	13210	13210	13210	13210	0
46	20240112	201300	330979390	13210	13210	13210	13210	0
47	20240112	201200	330979390	13210	13210	13210	13210	0
48	20240112	201100	330979390	13210	13210	13210	13210	0
49	20240112	201000	330979390	13210	13210	13210	13210	0
50	20240112	200900	330979390	13210	13210	13210	13210	0
51	20240112	200800	330979390	13210	13210	13210	13210	0
52	20240112	200700	330979390	13210	13210	13210	13210	0
53	20240112	200600	330979390	13210	13210	13210	13210	0
54	20240112	200500	330979390	13210	13210	13210	13210	0
55	20240112	200400	330979390	13210	13210	13210	13210	0
56	20240112	200300	330979390	13210	13210	13210	13210	0
57	20240112	200200	330979390	13210	13210	13210	13210	0
58	20240112	200100	330979390	13210	13210	13210	13210	0
59	20240112	200000	330979390	13210	13210	13210	13210	0
60	20240112	195900	330979390	13210	13210	13210	13210	0
61	20240112	195800	330979390	13210	13210	13210	13210	0
62	20240112	195700	330979390	13210	13210	13210	13210	515
63	20240112	195600	330979390	13210	13210	13210	13210	0
64	20240112	195500	330979390	13210	13210	13210	13210	0
65	20240112	195400	330979390	13210	13210	13210	13210	0
66	20240112	195300	330979390	13210	13210	13210	13210	0
67	20240112	195200	330979390	13210	13210	13210	13210	0
68	20240112	195100	330979390	13210	13210	13210	13210	0
69	20240112	195000	330979390	13210	13210	13210	13210	0
70	20240112	194900	330979390	13210	13210	13210	13210	0
71	20240112	194800	330979390	13210	13210	13210	13210	0
72	20240112	194700	330979390	13210	13210	13210	13210	0
73	20240112	194600	330979390	13210	13210	13210	13210	0
74	20240112	194500	330979390	13210	13210	13210	13210	0
75	20240112	194400	330979390	13210	13210	13210	13210	0
76	20240112	194300	330979390	13210	13210	13210	13210	0
77	20240112	194200	330979390	13210	13210	13210	13210	0
78	20240112	194100	330979390	13210	13210	13210	13210	0
79	20240112	194000	330979390	13210	13210	13210	13210	0
80	20240112	193900	330979390	13210	13210	13210	13210	0
81	20240112	193800	330979390	13210	13210	13210	13210	0
82	20240112	193700	330979390	13210	13210	13210	13210	0
83	20240112	193600	330979390	13210	13210	13210	13210	0
84	20240112	193500	330979390	13210	13210	13210	13210	0
85	20240112	193400	330979390	13210	13210	13210	13210	0
86	20240112	193300	330979390	13210	13210	13210	13210	0
87	20240112	193200	330979390	13210	13210	13210	13210	0
88	20240112	193100	330979390	13210	13210	13210	13210	0
89	20240112	193000	330979390	13210	13210	13210	13210	0
90	20240112	192900	330979390	13210	13210	13210	13210	0
91	20240112	192800	330979390	13210	13210	13210	13210	0
92	20240112	192700	330979390	13210	13210	13210	13210	515
93	20240112	192600	330979390	13210	13210	13210	13210	0
94	20240112	192500	330979390	13210	13210	13210	13210	0
95	20240112	192400	330979390	13210	13210	13210	13210	0
96	20240112	192300	330979390	13210	13210	13210	13210	0
97	20240112	192200	330979390	13210	13210	13210	13210	0
98	20240112	192100	330979390	13210	13210	13210	13210	0
99	20240112	192000	330979390	13210	13210	13210	13210	0
100	20240112	191900	330979390	13210	13210	13210	13210	0
101	20240112	191800	330979390	13210	13210	13210	13210	0
102	20240112	191700	330979390	13210	13210	13210	13210	0
103	20240112	191600	330979390	13210	13210	13210	13210	0
104	20240112	191500	330979390	13210	13210	13210	13210	0
105	20240112	191400	330979390	13210	13210	13210	13210	0
106	20240112	191300	330979390	13210	13210	13210	13210	0
107	20240112	191200	330979390	13210	13210	13210	13210	0
108	20240112	191100	330979390	13210	13210	13210	13210	0
109	20240112	191000	330979390	13210	13210	13210	13210	0
110	20240112	190900	330979390	13210	13210	13210	13210	0
111	20240112	190800	330979390	13210	13210	13210	13210	0
112	20240112	190700	330979390	13210	13210	13210	13210	0
113	20240112	190600	330979390	13210	13210	13210	13210	0
114	20240112	190500	330979390	13210	13210	13210	13210	0
115	20240112	190400	330979390	13210	13210	13210	13210	0
116	20240112	190300	330979390	13210	13210	13210	13210	0
117	20240112	190200	330979390	13210	13210	13210	13210	0
118	20240112	190100	330979390	13210	13210	13210	13210	0
119	20240112	190000	330979390	13210	13210	13210	13210	0
120	20240112	185900	330979390	13210	13210	13210	13210	0
121	20240112	185800	330979390	13210	13210	13210	13210	0
122	20240112	185700	330979390	13210	13210	13210	13210	515
123	20240112	185600	330979390	13210	13210	13210	13210	0
124	20240112	185500	330979390	13210	13210	13210	13210	0
125	20240112	185400	330979390	13210	13210	13210	13210	0
126	20240112	185300	330979390	13210	13210	13210	13210	0
127	20240112	185200	330979390	13210	13210	13210	13210	0
128	20240112	185100	330979390	13210	13210	13210	13210	0
129	20240112	185000	330979390	13210	13210	13210	13210	0
130	20240112	184900	330979390	13210	13210	13210	13210	0
131	20240112	184800	330979390	13210	13210	13210	13210	0
132	20240112	184700	330979390	13210	13210	13210	13210	0
133	20240112	184600	330979390	13210	13210	13210	13210	0
134	20240112	184500	330979390	13210	13210	13210	13210	0
135	20240112	184400	330979390	13210	13210	13210	13210	0
136	20240112	184300	330979390	13210	13210	13210	13210	0
137	20240112	184200	330979390	13210	13210	13210	13210	0
138	20240112	184100	330979390	13210	13210	13210	13210	0
139	20240112	184000	330979390	13210	13210	13210	13210	0
140	20240112	183900	330979390	13210	13210	13210	13210	0
141	20240112	183800	330979390	13210	13210	13210	13210	0
142	20240112	183700	330979390	13210	13210	13210	13210	0
143	20240112	183600	330979390	13210	13210	13210	13210	0
144	20240112	183500	330979390	13210	13210	13210	13210	0
145	20240112	183400	330979390	13210	13210	13210	13210	0
146	20240112	183300	330979390	13210	13210	13210	13210	0
147	20240112	183200	330979390	13210	13210	13210	13210	0
148	20240112	183100	330979390	13210	13210	13210	13210	0
149	20240112	183000	330979390	13210	13210	13210	13210	0
150	20240112	182900	330979390	13210	13210	13210	13210	0
151	20240112	182800	330979390	13210	13210	13210	13210	0
152	20240112	182700	330979390	13210	13210	13210	13210	515
153	20240112	182600	330979390	13210	13210	13210	13210	0
154	20240112	182500	330979390	13210	13210	13210	13210	0
155	20240112	182400	330979390	13210	13210	13210	13210	0
156	20240112	182300	330979390	13210	13210	13210	13210	0
157	20240112	182200	330979390	13210	13210	13210	13210	0
158	20240112	182100	330979390	13210	13210	13210	13210	0
159	20240112	182000	330979390	13210	13210	13210	13210	0
160	20240112	181900	330979390	13210	13210	13210	13210	0
161	20240112	181800	330979390	13210	13210	13210	13210	0
162	20240112	181700	330979390	13210	13210	13210	13210	0
163	20240112	181600	330979390	13210	13210	13210	13210	0
164	20240112	181500	330979390	13210	13210	13210	13210	0
165	20240112	181400	330979390	13210	13210	13210	13210	0
166	20240112	181300	330979390	13210	13210	13210	13210	0
167	20240112	181200	330979390	13210	13210	13210	13210	0
168	20240112	181100	330979390	13210	13210	13210	13210	0
169	20240112	181000	330979390	13210	13210	13210	13210	0
170	20240112	180900	330979390	13210	13210	13210	13210	0
171	20240112	180800	330979390	13210	13210	13210	13210	0
172	20240112	180700	330979390	13210	13210	13210	13210	0
173	20240112	180600	330979390	13210	13210	13210	13210	0
174	20240112	180500	330979390	13210	13210	13210	13210	0
175	20240112	180400	330979390	13210	13210	13210	13210	0
176	20240112	180300	330979390	13210	13210	13210	13210	0
177	20240112	180200	330979390	13210	13210	13210	13210	0
178	20240112	180100	330979390	13210	13210	13210	13210	0
179	20240112	180000	330979390	13210	13210	13210	13210	0
180	20240112	175900	330979390	13210	13210	13210	13210	0
181	20240112	175800	330979390	13210	13210	13210	13210	0
182	20240112	175700	330979390	13210	13210	13210	13210	515
183	20240112	175600	330979390	13210	13210	13210	13210	0
184	20240112	175500	330979390	13210	13210	13210	13210	0
185	20240112	175400	330979390	13210	13210	13210	13210	0
186	20240112	175300	330979390	13210	13210	13210	13210	0
187	20240112	175200	330979390	13210	13210	13210	13210	0
188	20240112	175100	330979390	13210	13210	13210	13210	0
189	20240112	175000	330979390	13210	13210	13210	13210	0
190	20240112	174900	330979390	13210	13210	13210	13210	0
191	20240112	174800	330979390	13210	13210	13210	13210	0
192	20240112	174700	330979390	13210	13210	13210	13210	0
193	20240112	174600	330979390	13210	13210	13210	13210	0
194	20240112	174500	330979390	13210	13210	13210	13210	0
195	20240112	174400	330979390	13210	13210	13210	13210	0
196	20240112	174300	330979390	13210	13210	13210	13210	0
197	20240112	174200	330979390	13210	13210	13210	13210	0
198	20240112	174100	330979390	13210	13210	13210	13210	0
199	20240112	174000	330979390	13210	13210	13210	13210	0
200	20240112	173900	330979390	13210	13210	13210	13210	0
201	20240112	173800	330979390	13210	13210	13210	13210	0
202	20240112	173700	330979390	13210	13210	13210	13210	0
203	20240112	173600	330979390	13210	13210	13210	13210	0
204	20240112	173500	330979390	13210	13210	13210	13210	0
205	20240112	173400	330979390	13210	13210	13210	13210	0
206	20240112	173300	330979390	13210	13210	13210	13210	0
207	20240112	173200	330979390	13210	13210	13210	13210	0
208	20240112	173100	330979390	13210	13210	13210	13210	0
209	20240112	173000	330979390	13210	13210	13210	13210	0
210	20240112	172900	330979390	13210	13210	13210	13210	0
211	20240112	172800	330979390	13210	13210	13210	13210	0
212	20240112	172700	330979390	13210	13210	13210	13210	515
213	20240112	172600	330979390	13210	13210	13210	13210	0
214	20240112	172500	330979390	13210	13210	13210	13210	0
215	20240112	172400	330979390	13210	13210	13210	13210	0
216	20240112	172300	330979390	13210	13210	13210	13210	0
217	20240112	172200	330979390	13210	13210	13210	13210	0
218	20240112	172100	330979390	13210	13210	13210	13210	0
219	20240112	172000	330979390	13210	13210	13210	13210	0
220	20240112	171900	330979390	13210	13210	13210	13210	0
221	20240112	171800	330979390	13210	13210	13210	13210	0
222	20240112	171700	330979390	13210	13210	13210	13210	0
223	20240112	171600	330979390	13210	13210	13210	13210	0
224	20240112	171500	330979390	13210	13210	13210	13210	0
225	20240112	171400	330979390	13210	13210	13210	13210	0
226	20240112	171300	330979390	13210	13210	13210	13210	0
227	20240112	171200	330979390	13210	13210	13210	13210	0
228	20240112	171100	330979390	13210	13210	13210	13210	0
229	20240112	171000	330979390	13210	13210	13210	13210	0
230	20240112	170900	330979390	13210	13210	13210	13210	0
231	20240112	170800	330979390	13210	13210	13210	13210	0
232	20240112	170700	330979390	13210	13210	13210	13210	0
233	20240112	170600	330979390	13210	13210	13210	13210	0
234	20240112	170500	330979390	13210	13210	13210	13210	0
235	20240112	170400	330979390	13210	13210	13210	13210	0
236	20240112	170300	330979390	13210	13210	13210	13210	0
237	20240112	170200	330979390	13210	13210	13210	13210	0
238	20240112	170100	330979390	13210	13210	13210	13210	0
239	20240112	170000	330979390	13210	13210	13210	13210	0
240	20240112	165900	330979390	13210	13210	13210	13210	0
241	20240112	165800	330979390	13210	13210	13210	13210	0
242	20240112	165700	330979390	13210	13210	13210	13210	515
243	20240112	165600	330979390	13210	13210	13210	13210	0
244	20240112	165500	330979390	13210	13210	13210	13210	0
245	20240112	165400	330979390	13210	13210	13210	13210	0
246	20240112	165300	330979390	13210	13210	13210	13210	0
247	20240112	165200	330979390	13210	13210	13210	13210	0
248	20240112	165100	330979390	13210	13210	13210	13210	0
249	20240112	165000	330979390	13210	13210	13210	13210	0
250	20240112	164900	330979390	13210	13210	13210	13210	0
251	20240112	164800	330979390	13210	13210	13210	13210	0
252	20240112	164700	330979390	13210	13210	13210	13210	0
253	20240112	164600	330979390	13210	13210	13210	13210	0
254	20240112	164500	330979390	13210	13210	13210	13210	0
255	20240112	164400	330979390	13210	13210	13210	13210	0
256	20240112	164300	330979390	13210	13210	13210	13210	0
257	20240112	164200	330979390	13210	13210	13210	13210	0
258	20240112	164100	330979390	13210	13210	13210	13210	0
259	20240112	164000	330979390	13210	13210	13210	13210	0
260	20240112	163900	330979390	13210	13210	13210	13210	0
261	20240112	163800	330979390	13210	13210	13210	13210	0
262	20240112	163700	330979390	13210	13210	13210	13210	0
263	20240112	163600	330979390	13210	13210	13210	13210	0
264	20240112	163500	330979390	13210	13210	13210	13210	0
265	20240112	163400	330979390	13210	13210	13210	13210	0
266	20240112	163300	330979390	13210	13210	13210	13210	0
267	20240112	163200	330979390	13210	13210	13210	13210	0
268	20240112	163100	330979390	13210	13210	13210	13210	0
269	20240112	163000	330979390	13210	13210	13210	13210	0
270	20240112	162900	330979390	13210	13210	13210	13210	0
271	20240112	162800	330979390	13210	13210	13210	13210	0
272	20240112	162700	330979390	13210	13210	13210	13210	515
273	20240112	162600	330979390	13210	13210	13210	13210	0
274	20240112	162500	330979390	13210	13210	13210	13210	0
275	20240112	162400	330979390	13210	13210	13210	13210	0
276	20240112	162300	330979390	13210	13210	13210	13210	0
277	20240112	162200	330979390	13210	13210	13210	13210	0
278	20240112	162100	330979390	13210	13210	13210	13210	0
279	20240112	162000	330979390	13210	13210	13210	13210	0
280	20240112	161900	330979390	13210	13210	13210	13210	0
281	20240112	161800	330979390	13210	13210	13210	13210	0
282	20240112	161700	330979390	13210	13210	13210	13210	0
283	20240112	161600	330979390	13210	13210	13210	13210	0
284	20240112	161500	330979390	13210	13210	13210	13210	0
285	20240112	161400	330979390	13210	13210	13210	13210	0
286	20240112	161300	330979390	13210	13210	13210	13210	0
287	20240112	161200	330979390	13210	13210	13210	13210	0
288	20240112	161100	330979390	13210	13210	13210	13210	0
289	20240112	161000	330979390	13210	13210	13210	13210	0
290	20240112	160900	330979390	13210	13210	13210	13210	0
291	20240112	160800	330979390	13210	13210	13210	13210	0
292	20240112	160700	330979390	13210	13210	13210	13210	0
293	20240112	160600	330979390	13210	13210	13210	13210	0
294	20240112	160500	330979390	13210	13210	13210	13210	0
295	20240112	160400	330979390	13210	13210	13210	13210	0
296	20240112	160300	330979390	13210	13210	13210	13210	0
297	20240112	160200	330979390	13210	13210	13210	13210	0
298	20240112	160100	330979390	13210	13210	13210	13210	0
299	20240112	160000	330979390	13210	13210	13210	13210	0
300	20240112	155900	330979390	13210	13210	13210	13210	0
301	20240112	155800	330979390	13210	13210	13210	13210	0
302	20240112	155700	330979390	13210	13210	13210	13210	515
303	20240112	155600	330979390	13210	13210	13210	13210	0
304	20240112	155500	330979390	13210	13210	13210	13210	0
305	20240112	155400	330979390	13210	13210	13210	13210	0
306	20240112	155300	330979390	13210	13210	13210	13210	0
307	20240112	155200	330979390	13210	13210	13210	13210	0
308	20240112	155100	330979390	13210	13210	13210	13210	0
309	20240112	155000	330979390	13210	13210	13210	13210	0
310	20240112	154900	330979390	13210	13210	13210	13210	0
311	20240112	154800	330979390	13210	13210	13210	13210	0
312	20240112	154700	330979390	13210	13210	13210	13210	0
313	20240112	154600	330979390	13210	13210	13210	13210	0
314	20240112	154500	330979390	13210	13210	13210	13210	0
315	20240112	154400	330979390	13210	13210	13210	13210	0
316	20240112	154300	330979390	13210	13210	13210	13210	0
317	20240112	154200	330979390	13210	13210	13210	13210	0
318	20240112	154100	330979390	13210	13210	13210	13210	0
319	20240112	154000	330979390	13210	13210	13210	13210	0
320	20240112	153900	330979390	13210	13210	13210	13210	0
321	20240112	153800	330979390	13210	13210	13210	13210	0
322	20240112	153700	330979390	13210	13210	13210	13210	0
323	20240112	153600	330979390	13210	13210	13210	13210	0
324	20240112	153500	330979390	13210	13210	13210	13210	0
325	20240112	153400	330979390	13210	13210	13210	13210	0
326	20240112	153300	330979390	13210	13210	13210	13210	0
327	20240112	153200	330979390	13210	13210	13210	13210	0
328	20240112	153100	330979390	13210	13210	13210	13210	0
329	20240112	153000	330979390	13210	13210	13210	13210	515
330	20240112	152900	324176240	13310	13310	13310	13310	0
331	20240112	152800	324176240	13310	13310	13310	13310	0
332	20240112	152700	324176240	13310	13310	13310	13310	0
333	20240112	152600	324176240	13310	13310	13310	13310	0
334	20240112	152500	324176240	13310	13310	13310	13310	0
335	20240112	152400	324176240	13310	13310	13310	13310	0
336	20240112	152300	324176240	13310	13310	13310	13310	0
337	20240112	152200	324176240	13310	13310	13310	13310	0
338	20240112	152100	324176240	13310	13310	13310	13310	0
339	20240112	152000	324176240	13310	13310	13310	13310	0
340	20240112	151900	324176240	13310	13310	13310	13310	0
341	20240112	151800	324176240	13310	13310	13310	13310	2
342	20240112	151700	324149620	13260	13260	13260	13260	172
343	20240112	151600	321868900	13260	13260	13260	13260	75
344	20240112	151500	320874400	13300	13300	13300	13300	30
345	20240112	151400	320475400	13300	13300	13300	13300	0
346	20240112	151300	320475400	13300	13300	13300	13300	292
347	20240112	151200	316591800	13300	13300	13300	13300	1
348	20240112	151100	316578500	13270	13270	13270	13270	300
349	20240112	151000	312597500	13300	13300	13300	13300	0
350	20240112	150900	312597500	13300	13300	13300	13300	10
351	20240112	150800	312464500	13300	13300	13300	13300	0
352	20240112	150700	312464500	13300	13300	13300	13300	0
353	20240112	150600	312464500	13300	13300	13300	13300	20
354	20240112	150500	312198500	13300	13300	13300	13300	1
355	20240112	150400	312185200	13240	13240	13240	13240	2
356	20240112	150300	312158720	13230	13230	13230	13230	0
357	20240112	150200	312158720	13230	13230	13230	13230	22
358	20240112	150100	311867660	13310	13310	13310	13310	0
359	20240112	150000	311867660	13310	13230	13310	13230	9
360	20240112	145900	311748510	13290	13230	13290	13230	230
361	20240112	145800	308701950	13230	13230	13230	13230	8
362	20240112	145700	308596110	13230	13280	13280	13230	54
363	20240112	145600	307879340	13230	13280	13280	13230	35
364	20240112	145500	307414940	13230	13280	13280	13230	8
365	20240112	145400	307309050	13230	13280	13280	13230	9
366	20240112	145300	307189930	13280	13230	13280	13230	8
367	20240112	145200	307084040	13230	13230	13230	13230	36
368	20240112	145100	306607760	13230	13230	13230	13230	9
369	20240112	145000	306488690	13230	13230	13230	13230	11
370	20240112	144900	306343160	13220	13220	13280	13220	108
371	20240112	144800	304915340	13220	13240	13280	13220	528
372	20240112	144700	297924760	13220	13220	13220	13220	37
373	20240112	144600	297435620	13220	13220	13220	13220	8
374	20240112	144500	297329860	13220	13230	13230	13220	17
375	20240112	144400	297105020	13230	13230	13230	13230	308
376	20240112	144300	293030180	13230	13230	13230	13230	7
377	20240112	144200	292937570	13230	13230	13230	13230	8
378	20240112	144100	292831730	13240	13240	13240	13240	5
379	20240112	144000	292765530	13230	13230	13230	13230	8
380	20240112	143900	292659690	13230	13230	13230	13230	7
381	20240112	143800	292567080	13230	13230	13230	13230	8
382	20240112	143700	292461240	13230	13230	13230	13230	7
383	20240112	143600	292368630	13230	13250	13250	13230	511
384	20240112	143500	285604860	13250	13250	13250	13250	28
385	20240112	143400	285233860	13240	13240	13240	13240	12
386	20240112	143300	285074980	13240	13240	13240	13240	8
387	20240112	143200	284969060	13240	13240	13240	13240	8
388	20240112	143100	284863140	13230	13280	13280	13230	8
389	20240112	143000	284757250	13230	13230	13230	13230	8
390	20240112	142900	284651410	13230	13230	13230	13230	7
391	20240112	142800	284558800	13280	13230	13280	13230	50
392	20240112	142700	283897200	13230	13280	13280	13230	38
393	20240112	142600	283394110	13250	13230	13280	13230	74
394	20240112	142500	282413380	13280	13230	13280	13230	9
395	20240112	142400	282294260	13230	13230	13230	13230	8
396	20240112	142300	282188420	13230	13230	13230	13230	9
397	20240112	142200	282069350	13230	13230	13230	13230	8
398	20240112	142100	281963510	13230	13230	13230	13230	57
399	20240112	142000	281209400	13280	13230	13280	13230	9
400	20240112	141900	281090280	13230	13280	13280	13230	8
401	20240112	141800	280984390	13230	13230	13230	13230	8
402	20240112	141700	280878550	13230	13230	13230	13230	7
403	20240112	141600	280785940	13290	13230	13290	13230	9
404	20240112	141500	280666810	13230	13230	13230	13230	7
405	20240112	141400	280574200	13230	13230	13230	13230	8
406	20240112	141300	280468360	13230	13230	13230	13230	7
407	20240112	141200	280375750	13240	13240	13240	13240	280
408	20240112	141100	276668550	13260	13230	13260	13230	17
409	20240112	141000	276443340	13230	13260	13260	13230	347
410	20240112	140900	271850940	13370	13370	13370	13370	0
411	20240112	140800	271850940	13370	13370	13370	13370	0
412	20240112	140700	271850940	13370	13370	13370	13370	0
413	20240112	140600	271850940	13370	13370	13370	13370	0
414	20240112	140500	271850940	13370	13370	13370	13370	0
415	20240112	140400	271850940	13370	13370	13370	13370	0
416	20240112	140300	271850940	13370	13370	13370	13370	0
417	20240112	140200	271850940	13370	13370	13370	13370	0
418	20240112	140100	271850940	13370	13370	13370	13370	0
419	20240112	140000	271850940	13370	13370	13370	13370	0
420	20240112	135900	271850940	13370	13370	13370	13370	0
421	20240112	135800	271850940	13370	13370	13370	13370	0
422	20240112	135700	271850940	13370	13370	13370	13370	0
423	20240112	135600	271850940	13370	13370	13370	13370	0
424	20240112	135500	271850940	13370	13250	13370	13240	168
425	20240112	135400	269624890	13380	13380	13380	13380	0
426	20240112	135300	269624890	13380	13380	13380	13380	0
427	20240112	135200	269624890	13380	13380	13380	13380	1
428	20240112	135100	269611510	13320	13250	13320	13250	160
429	20240112	135000	267483760	13260	13260	13260	13260	0
430	20240112	134900	267483760	13260	13260	13260	13260	1
431	20240112	134800	267470500	13230	13240	13240	13230	90
432	20240112	134700	266279730	13260	13260	13260	13260	1
433	20240112	134600	266266470	13230	13250	13250	13230	204
434	20240112	134500	263565200	13240	13240	13240	13240	0
435	20240112	134400	263565200	13240	13240	13240	13240	1
436	20240112	134300	263551960	13240	13240	13240	13240	151
437	20240112	134200	261552720	13250	13250	13250	13250	0
438	20240112	134100	261552720	13250	13250	13250	13250	0
439	20240112	134000	261552720	13250	13260	13260	13250	530
440	20240112	133900	254527720	13260	13260	13260	13260	0
441	20240112	133800	254527720	13260	13270	13270	13260	500
442	20240112	133700	247896950	13380	13380	13380	13380	0
443	20240112	133600	247896950	13380	13380	13380	13380	0
444	20240112	133500	247896950	13380	13380	13380	13380	0
445	20240112	133400	247896950	13380	13380	13380	13380	1
446	20240112	133300	247883570	13270	13270	13270	13270	40
447	20240112	133200	247352770	13260	13280	13280	13260	501
448	20240112	133100	240708540	13290	13290	13290	13290	0
449	20240112	133000	240708540	13290	13300	13300	13290	572
450	20240112	132900	233106220	13380	13380	13380	13380	0
451	20240112	132800	233106220	13380	13380	13380	13380	0
452	20240112	132700	233106220	13380	13380	13380	13380	0
453	20240112	132600	233106220	13380	13380	13380	13380	0
454	20240112	132500	233106220	13380	13380	13380	13380	0
455	20240112	132400	233106220	13380	13380	13380	13380	0
456	20240112	132300	233106220	13380	13380	13380	13380	0
457	20240112	132200	233106220	13380	13380	13380	13380	0
458	20240112	132100	233106220	13380	13380	13380	13380	0
459	20240112	132000	233106220	13380	13380	13380	13380	1
460	20240112	131900	233092840	13300	13300	13300	13300	365
461	20240112	131800	228238340	13310	13380	13380	13310	432
462	20240112	131700	222486320	13390	13390	13390	13390	0
463	20240112	131600	222486320	13390	13390	13390	13390	0
464	20240112	131500	222486320	13390	13390	13390	13390	0
465	20240112	131400	222486320	13390	13390	13390	13390	0
466	20240112	131300	222486320	13390	13390	13390	13390	0
467	20240112	131200	222486320	13390	13390	13390	13390	0
468	20240112	131100	222486320	13390	13390	13390	13390	0
469	20240112	131000	222486320	13390	13390	13390	13390	1
470	20240112	130900	222472930	13320	13320	13320	13320	475
471	20240112	130800	216145930	13320	13320	13320	13320	7
472	20240112	130700	216052690	13320	13320	13320	13320	42
473	20240112	130600	215493250	13320	13320	13320	13320	0
474	20240112	130500	215493250	13320	13320	13320	13320	554
475	20240112	130400	208113970	13320	13320	13320	13320	283
476	20240112	130300	204344410	13390	13390	13390	13390	0
477	20240112	130200	204344410	13390	13390	13390	13390	0
478	20240112	130100	204344410	13390	13390	13390	13390	0
479	20240112	130000	204344410	13390	13390	13390	13390	0
480	20240112	125900	204344410	13390	13390	13390	13390	0
481	20240112	125800	204344410	13390	13390	13390	13390	0
482	20240112	125700	204344410	13390	13390	13390	13390	1
483	20240112	125600	204331020	13320	13320	13320	13320	30
484	20240112	125500	203931420	13310	13320	13320	13310	69
485	20240112	125400	203012350	13320	13320	13320	13320	0
486	20240112	125300	203012350	13320	13320	13320	13320	69
487	20240112	125200	202093270	13370	13370	13370	13370	0
488	20240112	125100	202093270	13370	13370	13370	13370	0
489	20240112	125000	202093270	13370	13390	13390	13370	15
490	20240112	124900	201892570	13390	13390	13390	13390	1
491	20240112	124800	201879180	13320	13320	13320	13320	0
492	20240112	124700	201879180	13320	13320	13320	13320	0
493	20240112	124600	201879180	13320	13320	13320	13320	1
494	20240112	124500	201865860	13390	13390	13390	13390	1
495	20240112	124400	201852470	13330	13330	13330	13330	0
496	20240112	124300	201852470	13330	13330	13330	13330	0
497	20240112	124200	201852470	13330	13330	13330	13330	76
498	20240112	124100	200839390	13330	13330	13330	13330	500
499	20240112	124000	194174390	13350	13350	13350	13350	217
500	20240112	123900	191277440	13380	13380	13380	13380	0
501	20240112	123800	191277440	13380	13380	13380	13380	0
502	20240112	123700	191277440	13380	13380	13380	13380	0
503	20240112	123600	191277440	13380	13380	13380	13380	0
504	20240112	123500	191277440	13380	13380	13380	13380	1
505	20240112	123400	191264060	13390	13390	13390	13390	0
506	20240112	123300	191264060	13390	13390	13390	13390	0
507	20240112	123200	191264060	13390	13390	13390	13390	1
508	20240112	123100	191250670	13390	13390	13390	13390	0
509	20240112	123000	191250670	13390	13390	13390	13390	0
510	20240112	122900	191250670	13390	13390	13390	13390	0
511	20240112	122800	191250670	13390	13390	13390	13390	0
512	20240112	122700	191250670	13390	13390	13390	13390	25
513	20240112	122600	190915920	13390	13390	13390	13390	0
514	20240112	122500	190915920	13390	13390	13390	13390	0
515	20240112	122400	190915920	13390	13390	13390	13390	0
516	20240112	122300	190915920	13390	13390	13390	13390	0
517	20240112	122200	190915920	13390	13390	13390	13390	0
518	20240112	122100	190915920	13390	13390	13390	13390	0
519	20240112	122000	190915920	13390	13390	13390	13390	7
520	20240112	121900	190822190	13390	13390	13390	13390	0
521	20240112	121800	190822190	13390	13390	13390	13390	0
522	20240112	121700	190822190	13390	13390	13390	13390	1
523	20240112	121600	190808800	13330	13330	13330	13330	0
524	20240112	121500	190808800	13330	13350	13350	13330	55
525	20240112	121400	190075060	13350	13350	13350	13350	0
526	20240112	121300	190075060	13350	13350	13350	13350	0
527	20240112	121200	190075060	13350	13350	13350	13350	0
528	20240112	121100	190075060	13350	13350	13350	13350	0
529	20240112	121000	190075060	13350	13350	13350	13350	0
530	20240112	120900	190075060	13350	13350	13350	13350	394
531	20240112	120800	184815160	13360	13360	13360	13360	376
532	20240112	120700	179791800	13360	13360	13360	13360	0
533	20240112	120600	179791800	13360	13360	13360	13360	0
534	20240112	120500	179791800	13360	13360	13360	13360	0
535	20240112	120400	179791800	13360	13360	13360	13360	1
536	20240112	120300	179778440	13360	13360	13360	13360	0
537	20240112	120200	179778440	13360	13360	13360	13360	20
538	20240112	120100	179511240	13350	13350	13350	13350	0
539	20240112	120000	179511240	13350	13350	13350	13350	0
540	20240112	115900	179511240	13350	13350	13350	13350	0
541	20240112	115800	179511240	13350	13350	13350	13350	0
542	20240112	115700	179511240	13350	13350	13350	13350	21
543	20240112	115600	179230890	13350	13350	13350	13350	0
544	20240112	115500	179230890	13350	13350	13350	13350	0
545	20240112	115400	179230890	13350	13350	13350	13350	20
546	20240112	115300	178963890	13350	13350	13350	13350	30
547	20240112	115200	178563390	13340	13340	13340	13340	0
548	20240112	115100	178563390	13340	13340	13340	13340	0
549	20240112	115000	178563390	13340	13340	13340	13340	0
550	20240112	114900	178563390	13340	13340	13340	13340	12
551	20240112	114800	178403310	13340	13340	13340	13340	30
552	20240112	114700	178003110	13390	13390	13390	13390	25
553	20240112	114600	177668360	13390	13390	13390	13390	0
554	20240112	114500	177668360	13390	13390	13390	13390	8
555	20240112	114400	177561240	13390	13390	13390	13390	10
556	20240112	114300	177427340	13390	13390	13390	13390	0
557	20240112	114200	177427340	13390	13390	13390	13390	0
558	20240112	114100	177427340	13390	13390	13390	13390	0
559	20240112	114000	177427340	13390	13390	13390	13390	10
560	20240112	113900	177293440	13380	13350	13380	13350	50
561	20240112	113800	176624650	13350	13350	13350	13350	1
562	20240112	113700	176611300	13350	13350	13350	13350	0
563	20240112	113600	176611300	13350	13350	13350	13350	0
564	20240112	113500	176611300	13350	13350	13350	13350	0
565	20240112	113400	176611300	13350	13350	13350	13350	0
566	20240112	113300	176611300	13350	13350	13350	13350	0
567	20240112	113200	176611300	13350	13350	13350	13350	4
568	20240112	113100	176557900	13360	13360	13360	13360	5
569	20240112	113000	176491100	13370	13370	13370	13370	5
570	20240112	112900	176424250	13380	13380	13380	13380	6
571	20240112	112800	176343970	13380	13380	13380	13380	1
572	20240112	112700	176330590	13310	13320	13320	13310	90
573	20240112	112600	175132560	13310	13310	13310	13310	0
574	20240112	112500	175132560	13310	13310	13310	13310	0
575	20240112	112400	175132560	13310	13310	13310	13310	0
576	20240112	112300	175132560	13310	13310	13310	13310	0
577	20240112	112200	175132560	13310	13310	13310	13310	0
578	20240112	112100	175132560	13310	13310	13310	13310	0
579	20240112	112000	175132560	13310	13310	13310	13310	0
580	20240112	111900	175132560	13310	13310	13310	13310	0
581	20240112	111800	175132560	13310	13310	13310	13310	50
582	20240112	111700	174467060	13310	13310	13310	13310	0
583	20240112	111600	174467060	13310	13310	13310	13310	0
584	20240112	111500	174467060	13310	13310	13310	13310	4
585	20240112	111400	174413820	13300	13300	13300	13300	0
586	20240112	111300	174413820	13300	13300	13300	13300	0
587	20240112	111200	174413820	13300	13310	13310	13300	49
588	20240112	111100	173762050	13300	13300	13300	13300	8
589	20240112	111000	173655650	13300	13300	13300	13300	0
590	20240112	110900	173655650	13300	13330	13330	13300	499
591	20240112	110800	167016400	13360	13360	13360	13360	0
592	20240112	110700	167016400	13360	13360	13360	13360	0
593	20240112	110600	167016400	13360	13360	13360	13360	56
594	20240112	110500	166268240	13420	13420	13420	13420	0
595	20240112	110400	166268240	13420	13420	13420	13420	0
596	20240112	110300	166268240	13420	13420	13420	13420	0
597	20240112	110200	166268240	13420	13420	13420	13420	0
598	20240112	110100	166268240	13420	13420	13420	13420	0
599	20240112	110000	166268240	13420	13420	13420	13420	125
600	20240112	105900	164590740	13370	13370	13370	13370	0
601	20240112	105800	164590740	13370	13370	13370	13370	57
602	20240112	105700	163828650	13370	13370	13370	13370	15
603	20240112	105600	163628100	13420	13420	13420	13420	0
604	20240112	105500	163628100	13420	13420	13420	13420	0
605	20240112	105400	163628100	13420	13420	13420	13420	0
606	20240112	105300	163628100	13420	13420	13420	13420	10
607	20240112	105200	163493900	13420	13420	13420	13420	0
608	20240112	105100	163493900	13420	13420	13420	13420	5
609	20240112	105000	163426800	13420	13420	13420	13420	0
610	20240112	104900	163426800	13420	13420	13420	13420	15
611	20240112	104800	163225500	13430	13430	13430	13430	0
612	20240112	104700	163225500	13430	13430	13430	13430	0
613	20240112	104600	163225500	13430	13430	13430	13430	1
614	20240112	104500	163212070	13390	13350	13390	13350	480
615	20240112	104400	156801330	13340	13300	13340	13300	54
616	20240112	104300	156081050	13300	13300	13300	13300	0
617	20240112	104200	156081050	13300	13300	13300	13300	0
618	20240112	104100	156081050	13300	13300	13300	13300	7
619	20240112	104000	155987950	13340	13340	13340	13340	0
620	20240112	103900	155987950	13340	13340	13340	13340	0
621	20240112	103800	155987950	13340	13340	13340	13340	2
622	20240112	103700	155961270	13340	13340	13340	13340	0
623	20240112	103600	155961270	13340	13340	13340	13340	0
624	20240112	103500	155961270	13340	13340	13340	13340	42
625	20240112	103400	155400990	13270	13270	13270	13270	0
626	20240112	103300	155400990	13270	13270	13270	13270	0
627	20240112	103200	155400990	13270	13270	13270	13270	8
628	20240112	103100	155294830	13270	13270	13270	13270	0
629	20240112	103000	155294830	13270	13270	13270	13270	10
630	20240112	102900	155162130	13260	13270	13270	13260	33
631	20240112	102800	154724500	13260	13260	13260	13260	12
632	20240112	102700	154565380	13260	13260	13260	13260	0
633	20240112	102600	154565380	13260	13260	13260	13260	40
634	20240112	102500	154034980	13260	13260	13260	13260	0
635	20240112	102400	154034980	13260	13260	13260	13260	0
636	20240112	102300	154034980	13260	13260	13260	13260	0
637	20240112	102200	154034980	13260	13260	13260	13260	343
638	20240112	102100	149486800	13260	13260	13270	13260	154
639	20240112	102000	147444750	13260	13260	13260	13260	4
640	20240112	101900	147391710	13260	13260	13260	13260	0
641	20240112	101800	147391710	13260	13270	13270	13260	310
642	20240112	101700	143281060	13260	13260	13260	13260	0
643	20240112	101600	143281060	13260	13270	13270	13260	518
644	20240112	101500	136412070	13270	13290	13290	13270	52
645	20240112	101400	135721810	13300	13300	13300	13300	1
646	20240112	101300	135708510	13330	13330	13330	13330	0
647	20240112	101200	135708510	13330	13330	13330	13330	5
648	20240112	101100	135641860	13340	13340	13340	13340	10
649	20240112	101000	135508460	13360	13360	13360	13360	0
650	20240112	100900	135508460	13360	13360	13360	13360	0
651	20240112	100800	135508460	13360	13360	13360	13360	0
652	20240112	100700	135508460	13360	13360	13360	13360	5
653	20240112	100600	135441660	13360	13360	13360	13360	0
654	20240112	100500	135441660	13360	13360	13360	13360	0
655	20240112	100400	135441660	13360	13360	13360	13360	0
656	20240112	100300	135441660	13360	13360	13360	13360	0
657	20240112	100200	135441660	13360	13360	13360	13360	0
658	20240112	100100	135441660	13360	13360	13360	13360	0
659	20240112	100000	135441660	13360	13350	13360	13350	100
660	20240112	095900	134105690	13360	13360	13360	13360	0
661	20240112	095800	134105690	13360	13360	13360	13360	0
662	20240112	095700	134105690	13360	13270	13360	13270	77
663	20240112	095600	133083810	13330	13310	13330	13310	152
664	20240112	095500	131059090	13260	13310	13310	13260	290
665	20240112	095400	127213590	13280	13250	13280	13250	10
666	20240112	095300	127080940	13250	13250	13250	13250	0
667	20240112	095200	127080940	13250	13250	13250	13250	300
668	20240112	095100	123105940	13260	13260	13260	13260	0
669	20240112	095000	123105940	13260	13260	13260	13260	27
670	20240112	094900	122747920	13260	13260	13260	13260	0
671	20240112	094800	122747920	13260	13280	13280	13260	277
672	20240112	094700	119074570	13390	13390	13390	13390	5
673	20240112	094600	119007620	13390	13390	13390	13390	50
674	20240112	094500	118338120	13390	13390	13390	13390	1
675	20240112	094400	118324730	13250	13370	13370	13250	506
676	20240112	094300	111595910	13370	13370	13370	13370	1
677	20240112	094200	111582540	13370	13370	13370	13370	20
678	20240112	094100	111315140	13370	13370	13370	13370	0
679	20240112	094000	111315140	13370	13370	13370	13370	300
680	20240112	093900	107304140	13370	13370	13370	13370	1
681	20240112	093800	107290770	13370	13230	13370	13230	109
682	20240112	093700	105842760	13230	13220	13230	13220	409
683	20240112	093600	100435210	13220	13220	13220	13220	0
684	20240112	093500	100435210	13220	13230	13310	13200	240
685	20240112	093400	97257060	13190	13330	13330	13160	632
686	20240112	093300	88885400	13330	13330	13330	13330	100
687	20240112	093200	87552400	13370	13450	13480	13350	1825
688	20240112	093100	63128840	13480	13480	13480	13410	767
689	20240112	093000	52835360	13440	13440	13440	13440	103
690	20240112	092900	51451040	13440	13450	13450	13440	206
691	20240112	092800	48680890	13470	13480	13480	13470	127
692	20240112	092700	46969480	13500	13510	13510	13500	502
693	20240112	092600	40192470	13550	13550	13550	13550	0
694	20240112	092500	40192470	13550	13550	13550	13550	0
695	20240112	092400	40192470	13550	13550	13550	13550	0
696	20240112	092300	40192470	13550	13530	13550	13510	241
697	20240112	092200	36933080	13550	13560	13560	13550	10
698	20240112	092100	36797530	13550	13530	13550	13530	50
699	20240112	092000	36120630	13530	13530	13530	13530	0
700	20240112	091900	36120630	13530	13530	13530	13530	3
701	20240112	091800	36080040	13680	13680	13680	13680	0
702	20240112	091700	36080040	13680	13680	13680	13680	0
703	20240112	091600	36080040	13680	13680	13680	13680	8
704	20240112	091500	35970600	13690	13690	13690	13690	0
705	20240112	091400	35970600	13690	13690	13690	13690	1
706	20240112	091300	35956910	13480	13480	13480	13480	300
707	20240112	091200	31912910	13470	13430	13470	13430	144
708	20240112	091100	29977230	13430	13430	13430	13430	150
709	20240112	091000	27962730	13430	13610	13610	13430	713
710	20240112	090900	18363270	13610	13720	13720	13610	1184
711	20240112	090800	2134700	13730	13730	13730	13730	5
712	20240112	090700	2066050	13740	13740	13740	13740	49
713	20240112	090600	1392790	13850	13850	13850	13850	0
714	20240112	090500	1392790	13850	13850	13850	13850	15
715	20240112	090400	1185040	13850	13850	13850	13850	1
716	20240112	090300	1171190	13840	13800	13840	13800	41
717	20240112	090200	604510	13730	13730	13730	13730	0
718	20240112	090100	604510	13730	13730	13730	13730	0
719	20240112	090000	604510	13730	13740	13740	13730	44