KissMeData/263860/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	205800	938504280	13610	13610	13610	13610	561
3	20240115	205700	938504280	13610	13610	13610	13610	0
4	20240115	205600	938504280	13610	13610	13610	13610	0
5	20240115	205500	938504280	13610	13610	13610	13610	0
6	20240115	205400	938504280	13610	13610	13610	13610	0
7	20240115	205300	938504280	13610	13610	13610	13610	0
8	20240115	205200	938504280	13610	13610	13610	13610	0
9	20240115	205100	938504280	13610	13610	13610	13610	0
10	20240115	205000	938504280	13610	13610	13610	13610	0
11	20240115	204900	938504280	13610	13610	13610	13610	0
12	20240115	204800	938504280	13610	13610	13610	13610	0
13	20240115	204700	938504280	13610	13610	13610	13610	0
14	20240115	204600	938504280	13610	13610	13610	13610	0
15	20240115	204500	938504280	13610	13610	13610	13610	0
16	20240115	204400	938504280	13610	13610	13610	13610	0
17	20240115	204300	938504280	13610	13610	13610	13610	0
18	20240115	204200	938504280	13610	13610	13610	13610	0
19	20240115	204100	938504280	13610	13610	13610	13610	0
20	20240115	204000	938504280	13610	13610	13610	13610	0
21	20240115	203900	938504280	13610	13610	13610	13610	0
22	20240115	203800	938504280	13610	13610	13610	13610	0
23	20240115	203700	938504280	13610	13610	13610	13610	0
24	20240115	203600	938504280	13610	13610	13610	13610	0
25	20240115	203500	938504280	13610	13610	13610	13610	0
26	20240115	203400	938504280	13610	13610	13610	13610	0
27	20240115	203300	938504280	13610	13610	13610	13610	0
28	20240115	203200	938504280	13610	13610	13610	13610	0
29	20240115	203100	938504280	13610	13610	13610	13610	0
30	20240115	203000	938504280	13610	13610	13610	13610	0
31	20240115	202900	938504280	13610	13610	13610	13610	0
32	20240115	202800	938504280	13610	13610	13610	13610	561
33	20240115	202700	938504280	13610	13610	13610	13610	0
34	20240115	202600	938504280	13610	13610	13610	13610	0
35	20240115	202500	938504280	13610	13610	13610	13610	0
36	20240115	202400	938504280	13610	13610	13610	13610	0
37	20240115	202300	938504280	13610	13610	13610	13610	0
38	20240115	202200	938504280	13610	13610	13610	13610	0
39	20240115	202100	938504280	13610	13610	13610	13610	0
40	20240115	202000	938504280	13610	13610	13610	13610	0
41	20240115	201900	938504280	13610	13610	13610	13610	0
42	20240115	201800	938504280	13610	13610	13610	13610	0
43	20240115	201700	938504280	13610	13610	13610	13610	0
44	20240115	201600	938504280	13610	13610	13610	13610	0
45	20240115	201500	938504280	13610	13610	13610	13610	0
46	20240115	201400	938504280	13610	13610	13610	13610	0
47	20240115	201300	938504280	13610	13610	13610	13610	0
48	20240115	201200	938504280	13610	13610	13610	13610	0
49	20240115	201100	938504280	13610	13610	13610	13610	0
50	20240115	201000	938504280	13610	13610	13610	13610	0
51	20240115	200900	938504280	13610	13610	13610	13610	0
52	20240115	200800	938504280	13610	13610	13610	13610	0
53	20240115	200700	938504280	13610	13610	13610	13610	0
54	20240115	200600	938504280	13610	13610	13610	13610	0
55	20240115	200500	938504280	13610	13610	13610	13610	0
56	20240115	200400	938504280	13610	13610	13610	13610	0
57	20240115	200300	938504280	13610	13610	13610	13610	0
58	20240115	200200	938504280	13610	13610	13610	13610	0
59	20240115	200100	938504280	13610	13610	13610	13610	0
60	20240115	200000	938504280	13610	13610	13610	13610	0
61	20240115	195900	938504280	13610	13610	13610	13610	0
62	20240115	195800	938504280	13610	13610	13610	13610	561
63	20240115	195700	938504280	13610	13610	13610	13610	0
64	20240115	195600	938504280	13610	13610	13610	13610	0
65	20240115	195500	938504280	13610	13610	13610	13610	0
66	20240115	195400	938504280	13610	13610	13610	13610	0
67	20240115	195300	938504280	13610	13610	13610	13610	0
68	20240115	195200	938504280	13610	13610	13610	13610	0
69	20240115	195100	938504280	13610	13610	13610	13610	0
70	20240115	195000	938504280	13610	13610	13610	13610	0
71	20240115	194900	938504280	13610	13610	13610	13610	0
72	20240115	194800	938504280	13610	13610	13610	13610	0
73	20240115	194700	938504280	13610	13610	13610	13610	0
74	20240115	194600	938504280	13610	13610	13610	13610	0
75	20240115	194500	938504280	13610	13610	13610	13610	0
76	20240115	194400	938504280	13610	13610	13610	13610	0
77	20240115	194300	938504280	13610	13610	13610	13610	0
78	20240115	194200	938504280	13610	13610	13610	13610	0
79	20240115	194100	938504280	13610	13610	13610	13610	0
80	20240115	194000	938504280	13610	13610	13610	13610	0
81	20240115	193900	938504280	13610	13610	13610	13610	0
82	20240115	193800	938504280	13610	13610	13610	13610	0
83	20240115	193700	938504280	13610	13610	13610	13610	0
84	20240115	193600	938504280	13610	13610	13610	13610	0
85	20240115	193500	938504280	13610	13610	13610	13610	0
86	20240115	193400	938504280	13610	13610	13610	13610	0
87	20240115	193300	938504280	13610	13610	13610	13610	0
88	20240115	193200	938504280	13610	13610	13610	13610	0
89	20240115	193100	938504280	13610	13610	13610	13610	0
90	20240115	193000	938504280	13610	13610	13610	13610	0
91	20240115	192900	938504280	13610	13610	13610	13610	0
92	20240115	192800	938504280	13610	13610	13610	13610	561
93	20240115	192700	938504280	13610	13610	13610	13610	0
94	20240115	192600	938504280	13610	13610	13610	13610	0
95	20240115	192500	938504280	13610	13610	13610	13610	0
96	20240115	192400	938504280	13610	13610	13610	13610	0
97	20240115	192300	938504280	13610	13610	13610	13610	0
98	20240115	192200	938504280	13610	13610	13610	13610	0
99	20240115	192100	938504280	13610	13610	13610	13610	0
100	20240115	192000	938504280	13610	13610	13610	13610	0
101	20240115	191900	938504280	13610	13610	13610	13610	0
102	20240115	191800	938504280	13610	13610	13610	13610	0
103	20240115	191700	938504280	13610	13610	13610	13610	0
104	20240115	191600	938504280	13610	13610	13610	13610	0
105	20240115	191500	938504280	13610	13610	13610	13610	0
106	20240115	191400	938504280	13610	13610	13610	13610	0
107	20240115	191300	938504280	13610	13610	13610	13610	0
108	20240115	191200	938504280	13610	13610	13610	13610	0
109	20240115	191100	938504280	13610	13610	13610	13610	0
110	20240115	191000	938504280	13610	13610	13610	13610	0
111	20240115	190900	938504280	13610	13610	13610	13610	0
112	20240115	190800	938504280	13610	13610	13610	13610	0
113	20240115	190700	938504280	13610	13610	13610	13610	0
114	20240115	190600	938504280	13610	13610	13610	13610	0
115	20240115	190500	938504280	13610	13610	13610	13610	0
116	20240115	190400	938504280	13610	13610	13610	13610	0
117	20240115	190300	938504280	13610	13610	13610	13610	0
118	20240115	190200	938504280	13610	13610	13610	13610	0
119	20240115	190100	938504280	13610	13610	13610	13610	0
120	20240115	190000	938504280	13610	13610	13610	13610	0
121	20240115	185900	938504280	13610	13610	13610	13610	0
122	20240115	185800	938504280	13610	13610	13610	13610	561
123	20240115	185700	938504280	13610	13610	13610	13610	0
124	20240115	185600	938504280	13610	13610	13610	13610	0
125	20240115	185500	938504280	13610	13610	13610	13610	0
126	20240115	185400	938504280	13610	13610	13610	13610	0
127	20240115	185300	938504280	13610	13610	13610	13610	0
128	20240115	185200	938504280	13610	13610	13610	13610	0
129	20240115	185100	938504280	13610	13610	13610	13610	0
130	20240115	185000	938504280	13610	13610	13610	13610	0
131	20240115	184900	938504280	13610	13610	13610	13610	0
132	20240115	184800	938504280	13610	13610	13610	13610	0
133	20240115	184700	938504280	13610	13610	13610	13610	0
134	20240115	184600	938504280	13610	13610	13610	13610	0
135	20240115	184500	938504280	13610	13610	13610	13610	0
136	20240115	184400	938504280	13610	13610	13610	13610	0
137	20240115	184300	938504280	13610	13610	13610	13610	0
138	20240115	184200	938504280	13610	13610	13610	13610	0
139	20240115	184100	938504280	13610	13610	13610	13610	0
140	20240115	184000	938504280	13610	13610	13610	13610	0
141	20240115	183900	938504280	13610	13610	13610	13610	0
142	20240115	183800	938504280	13610	13610	13610	13610	0
143	20240115	183700	938504280	13610	13610	13610	13610	0
144	20240115	183600	938504280	13610	13610	13610	13610	0
145	20240115	183500	938504280	13610	13610	13610	13610	0
146	20240115	183400	938504280	13610	13610	13610	13610	0
147	20240115	183300	938504280	13610	13610	13610	13610	0
148	20240115	183200	938504280	13610	13610	13610	13610	0
149	20240115	183100	938504280	13610	13610	13610	13610	0
150	20240115	183000	938504280	13610	13610	13610	13610	0
151	20240115	182900	938504280	13610	13610	13610	13610	0
152	20240115	182800	938504280	13610	13610	13610	13610	561
153	20240115	182700	938504280	13610	13610	13610	13610	0
154	20240115	182600	938504280	13610	13610	13610	13610	0
155	20240115	182500	938504280	13610	13610	13610	13610	0
156	20240115	182400	938504280	13610	13610	13610	13610	0
157	20240115	182300	938504280	13610	13610	13610	13610	0
158	20240115	182200	938504280	13610	13610	13610	13610	0
159	20240115	182100	938504280	13610	13610	13610	13610	0
160	20240115	182000	938504280	13610	13610	13610	13610	0
161	20240115	181900	938504280	13610	13610	13610	13610	0
162	20240115	181800	938504280	13610	13610	13610	13610	0
163	20240115	181700	938504280	13610	13610	13610	13610	0
164	20240115	181600	938504280	13610	13610	13610	13610	0
165	20240115	181500	938504280	13610	13610	13610	13610	0
166	20240115	181400	938504280	13610	13610	13610	13610	0
167	20240115	181300	938504280	13610	13610	13610	13610	0
168	20240115	181200	938504280	13610	13610	13610	13610	0
169	20240115	181100	938504280	13610	13610	13610	13610	0
170	20240115	181000	938504280	13610	13610	13610	13610	0
171	20240115	180900	938504280	13610	13610	13610	13610	0
172	20240115	180800	938504280	13610	13610	13610	13610	0
173	20240115	180700	938504280	13610	13610	13610	13610	0
174	20240115	180600	938504280	13610	13610	13610	13610	0
175	20240115	180500	938504280	13610	13610	13610	13610	0
176	20240115	180400	938504280	13610	13610	13610	13610	0
177	20240115	180300	938504280	13610	13610	13610	13610	0
178	20240115	180200	938504280	13610	13610	13610	13610	0
179	20240115	180100	938504280	13610	13610	13610	13610	0
180	20240115	180000	938504280	13610	13610	13610	13610	0
181	20240115	175900	938504280	13610	13610	13610	13610	0
182	20240115	175800	938504280	13610	13610	13610	13610	561
183	20240115	175700	938504280	13610	13610	13610	13610	0
184	20240115	175600	938504280	13610	13610	13610	13610	0
185	20240115	175500	938504280	13610	13610	13610	13610	0
186	20240115	175400	938504280	13610	13610	13610	13610	0
187	20240115	175300	938504280	13610	13610	13610	13610	0
188	20240115	175200	938504280	13610	13610	13610	13610	0
189	20240115	175100	938504280	13610	13610	13610	13610	0
190	20240115	175000	938504280	13610	13610	13610	13610	0
191	20240115	174900	938504280	13610	13610	13610	13610	0
192	20240115	174800	938504280	13610	13610	13610	13610	0
193	20240115	174700	938504280	13610	13610	13610	13610	0
194	20240115	174600	938504280	13610	13610	13610	13610	0
195	20240115	174500	938504280	13610	13610	13610	13610	0
196	20240115	174400	938504280	13610	13610	13610	13610	0
197	20240115	174300	938504280	13610	13610	13610	13610	0
198	20240115	174200	938504280	13610	13610	13610	13610	0
199	20240115	174100	938504280	13610	13610	13610	13610	0
200	20240115	174000	938504280	13610	13610	13610	13610	0
201	20240115	173900	938504280	13610	13610	13610	13610	0
202	20240115	173800	938504280	13610	13610	13610	13610	0
203	20240115	173700	938504280	13610	13610	13610	13610	0
204	20240115	173600	938504280	13610	13610	13610	13610	0
205	20240115	173500	938504280	13610	13610	13610	13610	0
206	20240115	173400	938504280	13610	13610	13610	13610	0
207	20240115	173300	938504280	13610	13610	13610	13610	0
208	20240115	173200	938504280	13610	13610	13610	13610	0
209	20240115	173100	938504280	13610	13610	13610	13610	0
210	20240115	173000	938504280	13610	13610	13610	13610	0
211	20240115	172900	938504280	13610	13610	13610	13610	0
212	20240115	172800	938504280	13610	13610	13610	13610	561
213	20240115	172700	938504280	13610	13610	13610	13610	0
214	20240115	172600	938504280	13610	13610	13610	13610	0
215	20240115	172500	938504280	13610	13610	13610	13610	0
216	20240115	172400	938504280	13610	13610	13610	13610	0
217	20240115	172300	938504280	13610	13610	13610	13610	0
218	20240115	172200	938504280	13610	13610	13610	13610	0
219	20240115	172100	938504280	13610	13610	13610	13610	0
220	20240115	172000	938504280	13610	13610	13610	13610	0
221	20240115	171900	938504280	13610	13610	13610	13610	0
222	20240115	171800	938504280	13610	13610	13610	13610	0
223	20240115	171700	938504280	13610	13610	13610	13610	0
224	20240115	171600	938504280	13610	13610	13610	13610	0
225	20240115	171500	938504280	13610	13610	13610	13610	0
226	20240115	171400	938504280	13610	13610	13610	13610	0
227	20240115	171300	938504280	13610	13610	13610	13610	0
228	20240115	171200	938504280	13610	13610	13610	13610	0
229	20240115	171100	938504280	13610	13610	13610	13610	0
230	20240115	171000	938504280	13610	13610	13610	13610	0
231	20240115	170900	938504280	13610	13610	13610	13610	0
232	20240115	170800	938504280	13610	13610	13610	13610	0
233	20240115	170700	938504280	13610	13610	13610	13610	0
234	20240115	170600	938504280	13610	13610	13610	13610	0
235	20240115	170500	938504280	13610	13610	13610	13610	0
236	20240115	170400	938504280	13610	13610	13610	13610	0
237	20240115	170300	938504280	13610	13610	13610	13610	0
238	20240115	170200	938504280	13610	13610	13610	13610	0
239	20240115	170100	938504280	13610	13610	13610	13610	0
240	20240115	170000	938504280	13610	13610	13610	13610	0
241	20240115	165900	938504280	13610	13610	13610	13610	0
242	20240115	165800	938504280	13610	13610	13610	13610	561
243	20240115	165700	938504280	13610	13610	13610	13610	0
244	20240115	165600	938504280	13610	13610	13610	13610	0
245	20240115	165500	938504280	13610	13610	13610	13610	0
246	20240115	165400	938504280	13610	13610	13610	13610	0
247	20240115	165300	938504280	13610	13610	13610	13610	0
248	20240115	165200	938504280	13610	13610	13610	13610	0
249	20240115	165100	938504280	13610	13610	13610	13610	0
250	20240115	165000	938504280	13610	13610	13610	13610	0
251	20240115	164900	938504280	13610	13610	13610	13610	0
252	20240115	164800	938504280	13610	13610	13610	13610	0
253	20240115	164700	938504280	13610	13610	13610	13610	0
254	20240115	164600	938504280	13610	13610	13610	13610	0
255	20240115	164500	938504280	13610	13610	13610	13610	0
256	20240115	164400	938504280	13610	13610	13610	13610	0
257	20240115	164300	938504280	13610	13610	13610	13610	0
258	20240115	164200	938504280	13610	13610	13610	13610	0
259	20240115	164100	938504280	13610	13610	13610	13610	0
260	20240115	164000	938504280	13610	13610	13610	13610	0
261	20240115	163900	938504280	13610	13610	13610	13610	0
262	20240115	163800	938504280	13610	13610	13610	13610	0
263	20240115	163700	938504280	13610	13610	13610	13610	0
264	20240115	163600	938504280	13610	13610	13610	13610	0
265	20240115	163500	938504280	13610	13610	13610	13610	0
266	20240115	163400	938504280	13610	13610	13610	13610	0
267	20240115	163300	938504280	13610	13610	13610	13610	0
268	20240115	163200	938504280	13610	13610	13610	13610	0
269	20240115	163100	938504280	13610	13610	13610	13610	0
270	20240115	163000	938504280	13610	13610	13610	13610	0
271	20240115	162900	938504280	13610	13610	13610	13610	0
272	20240115	162800	938504280	13610	13610	13610	13610	561
273	20240115	162700	938504280	13610	13610	13610	13610	0
274	20240115	162600	938504280	13610	13610	13610	13610	0
275	20240115	162500	938504280	13610	13610	13610	13610	0
276	20240115	162400	938504280	13610	13610	13610	13610	0
277	20240115	162300	938504280	13610	13610	13610	13610	0
278	20240115	162200	938504280	13610	13610	13610	13610	0
279	20240115	162100	938504280	13610	13610	13610	13610	0
280	20240115	162000	938504280	13610	13610	13610	13610	0
281	20240115	161900	938504280	13610	13610	13610	13610	0
282	20240115	161800	938504280	13610	13610	13610	13610	0
283	20240115	161700	938504280	13610	13610	13610	13610	0
284	20240115	161600	938504280	13610	13610	13610	13610	0
285	20240115	161500	938504280	13610	13610	13610	13610	0
286	20240115	161400	938504280	13610	13610	13610	13610	0
287	20240115	161300	938504280	13610	13610	13610	13610	0
288	20240115	161200	938504280	13610	13610	13610	13610	0
289	20240115	161100	938504280	13610	13610	13610	13610	0
290	20240115	161000	938504280	13610	13610	13610	13610	0
291	20240115	160900	938504280	13610	13610	13610	13610	0
292	20240115	160800	938504280	13610	13610	13610	13610	0
293	20240115	160700	938504280	13610	13610	13610	13610	0
294	20240115	160600	938504280	13610	13610	13610	13610	0
295	20240115	160500	938504280	13610	13610	13610	13610	0
296	20240115	160400	938504280	13610	13610	13610	13610	0
297	20240115	160300	938504280	13610	13610	13610	13610	0
298	20240115	160200	938504280	13610	13610	13610	13610	0
299	20240115	160100	938504280	13610	13610	13610	13610	0
300	20240115	160000	938504280	13610	13610	13610	13610	0
301	20240115	155900	938504280	13610	13610	13610	13610	0
302	20240115	155800	938504280	13610	13610	13610	13610	561
303	20240115	155700	938504280	13610	13610	13610	13610	0
304	20240115	155600	938504280	13610	13610	13610	13610	0
305	20240115	155500	938504280	13610	13610	13610	13610	0
306	20240115	155400	938504280	13610	13610	13610	13610	0
307	20240115	155300	938504280	13610	13610	13610	13610	0
308	20240115	155200	938504280	13610	13610	13610	13610	0
309	20240115	155100	938504280	13610	13610	13610	13610	0
310	20240115	155000	938504280	13610	13610	13610	13610	0
311	20240115	154900	938504280	13610	13610	13610	13610	0
312	20240115	154800	938504280	13610	13610	13610	13610	0
313	20240115	154700	938504280	13610	13610	13610	13610	0
314	20240115	154600	938504280	13610	13610	13610	13610	0
315	20240115	154500	938504280	13610	13610	13610	13610	0
316	20240115	154400	938504280	13610	13610	13610	13610	0
317	20240115	154300	938504280	13610	13610	13610	13610	0
318	20240115	154200	938504280	13610	13610	13610	13610	0
319	20240115	154100	938504280	13610	13610	13610	13610	0
320	20240115	154000	938504280	13610	13610	13610	13610	0
321	20240115	153900	938504280	13610	13610	13610	13610	0
322	20240115	153800	938504280	13610	13610	13610	13610	0
323	20240115	153700	938504280	13610	13610	13610	13610	0
324	20240115	153600	938504280	13610	13610	13610	13610	0
325	20240115	153500	938504280	13610	13610	13610	13610	0
326	20240115	153400	938504280	13610	13610	13610	13610	0
327	20240115	153300	938504280	13610	13610	13610	13610	0
328	20240115	153200	938504280	13610	13610	13610	13610	0
329	20240115	153100	938504280	13610	13610	13610	13610	0
330	20240115	153000	938504280	13610	13610	13610	13610	561
331	20240115	152900	930869070	13570	13570	13570	13570	0
332	20240115	152800	930869070	13570	13570	13570	13570	0
333	20240115	152700	930869070	13570	13570	13570	13570	0
334	20240115	152600	930869070	13570	13570	13570	13570	0
335	20240115	152500	930869070	13570	13570	13570	13570	0
336	20240115	152400	930869070	13570	13570	13570	13570	0
337	20240115	152300	930869070	13570	13570	13570	13570	0
338	20240115	152200	930869070	13570	13570	13570	13570	0
339	20240115	152100	930869070	13570	13570	13570	13570	0
340	20240115	152000	930869070	13570	13570	13570	13570	0
341	20240115	151900	930869070	13570	13570	13570	13550	5
342	20240115	151800	930801260	13560	13570	13570	13560	15
343	20240115	151700	930597760	13610	13610	13610	13610	2
344	20240115	151600	930570540	13610	13610	13610	13610	0
345	20240115	151500	930570540	13610	13610	13610	13610	0
346	20240115	151400	930570540	13610	13610	13610	13610	0
347	20240115	151300	930570540	13610	13610	13610	13610	0
348	20240115	151200	930570540	13610	13610	13610	13610	0
349	20240115	151100	930570540	13610	13610	13610	13610	1
350	20240115	151000	930556930	13540	13690	13700	13540	51
351	20240115	150900	929858490	13700	13670	13700	13670	200
352	20240115	150800	927121550	13530	13530	13530	13530	93
353	20240115	150700	925863260	13530	13530	13530	13530	0
354	20240115	150600	925863260	13530	13540	13540	13530	232
355	20240115	150500	922722760	13530	13530	13530	13530	0
356	20240115	150400	922722760	13530	13530	13530	13530	0
357	20240115	150300	922722760	13530	13530	13530	13530	0
358	20240115	150200	922722760	13530	13490	13740	13490	567
359	20240115	150100	914992350	13430	13420	13590	13420	109
360	20240115	150000	913516110	13360	13490	13490	13350	593
361	20240115	145900	905558080	13500	13500	13500	13500	0
362	20240115	145800	905558080	13500	13440	13500	13440	64
363	20240115	145700	904695280	13590	13590	13590	13590	0
364	20240115	145600	904695280	13590	13590	13590	13590	0
365	20240115	145500	904695280	13590	13420	13590	13400	551
366	20240115	145400	897301240	13430	13440	13440	13430	125
367	20240115	145300	895622420	13430	13430	13430	13430	0
368	20240115	145200	895622420	13430	13430	13430	13430	0
369	20240115	145100	895622420	13430	13430	13430	13430	21
370	20240115	145000	895340390	13420	13450	13450	13420	100
371	20240115	144900	893997200	13450	13460	13460	13450	200
372	20240115	144800	891306950	13470	13470	13470	13470	60
373	20240115	144700	890498750	13490	13530	13530	13490	1297
374	20240115	144600	872979060	13540	13540	13540	13540	22
375	20240115	144500	872681180	13540	13540	13540	13540	50
376	20240115	144400	872004180	13540	13540	13540	13540	74
377	20240115	144300	871002220	13540	13550	13550	13540	69
378	20240115	144200	870067630	13550	13580	13580	13550	239
379	20240115	144100	866824350	13590	13600	13600	13590	310
380	20240115	144000	862608400	13630	13630	13630	13630	0
381	20240115	143900	862608400	13630	13630	13630	13630	0
382	20240115	143800	862608400	13630	13630	13630	13630	0
383	20240115	143700	862608400	13630	13630	13630	13630	0
384	20240115	143600	862608400	13630	13630	13630	13630	0
385	20240115	143500	862608400	13630	13630	13630	13630	4
386	20240115	143400	862553880	13610	13610	13610	13610	0
387	20240115	143300	862553880	13610	13610	13610	13610	0
388	20240115	143200	862553880	13610	13610	13610	13610	0
389	20240115	143100	862553880	13610	13610	13610	13610	5
390	20240115	143000	862485830	13640	13640	13640	13640	0
391	20240115	142900	862485830	13640	13640	13640	13640	0
392	20240115	142800	862485830	13640	13640	13640	13640	1
393	20240115	142700	862472190	13590	13590	13590	13590	0
394	20240115	142600	862472190	13590	13600	13600	13590	365
395	20240115	142500	857508250	13630	13630	13630	13630	5
396	20240115	142400	857440100	13660	13660	13660	13660	0
397	20240115	142300	857440100	13660	13660	13660	13660	0
398	20240115	142200	857440100	13660	13660	13660	13660	0
399	20240115	142100	857440100	13660	13660	13660	13660	0
400	20240115	142000	857440100	13660	13660	13660	13660	1
401	20240115	141900	857426440	13660	13660	13660	13660	0
402	20240115	141800	857426440	13660	13670	13670	13660	10
403	20240115	141700	857289790	13670	13670	13670	13670	0
404	20240115	141600	857289790	13670	13670	13670	13670	0
405	20240115	141500	857289790	13670	13670	13670	13670	10
406	20240115	141400	857153090	13680	13680	13680	13680	0
407	20240115	141300	857153090	13680	13680	13680	13680	0
408	20240115	141200	857153090	13680	13680	13680	13680	0
409	20240115	141100	857153090	13680	13680	13680	13680	5
410	20240115	141000	857084690	13590	13590	13590	13590	0
411	20240115	140900	857084690	13590	13590	13590	13590	0
412	20240115	140800	857084690	13590	13600	13600	13590	181
413	20240115	140700	854623150	13580	13580	13580	13580	0
414	20240115	140600	854623150	13580	13580	13580	13580	3
415	20240115	140500	854582410	13560	13560	13560	13560	112
416	20240115	140400	853063690	13560	13560	13560	13560	0
417	20240115	140300	853063690	13560	13560	13560	13560	0
418	20240115	140200	853063690	13560	13560	13560	13560	3
419	20240115	140100	853023010	13550	13550	13550	13550	4
420	20240115	140000	852968810	13560	13560	13560	13560	55
421	20240115	135900	852223010	13560	13570	13570	13560	52
422	20240115	135800	851517800	13570	13560	13570	13550	127
423	20240115	135700	849795770	13560	13560	13560	13550	49
424	20240115	135600	849131540	13560	13560	13560	13550	31
425	20240115	135500	848711320	13560	13560	13560	13560	14
426	20240115	135400	848521480	13560	13560	13560	13560	28
427	20240115	135300	848141800	13560	13560	13560	13560	28
428	20240115	135200	847762120	13560	13560	13560	13560	28
429	20240115	135100	847382440	13560	13560	13560	13560	14
430	20240115	135000	847192600	13560	13560	13560	13560	27
431	20240115	134900	846826480	13560	13560	13560	13560	28
432	20240115	134800	846446800	13560	13560	13560	13560	14
433	20240115	134700	846256960	13630	13580	13630	13580	4
434	20240115	134600	846202590	13560	13560	13560	13560	0
435	20240115	134500	846202590	13560	13560	13560	13560	0
436	20240115	134400	846202590	13560	13560	13560	13560	0
437	20240115	134300	846202590	13560	13550	13560	13550	81
438	20240115	134200	845104340	13560	13550	13560	13550	89
439	20240115	134100	843898330	13550	13550	13550	13550	200
440	20240115	134000	841188330	13550	13550	13550	13550	59
441	20240115	133900	840388880	13550	13560	13560	13550	43
442	20240115	133800	839806110	13560	13560	13560	13560	27
443	20240115	133700	839439990	13560	13550	13560	13550	57
444	20240115	133600	838667380	13560	13570	13570	13560	56
445	20240115	133500	837907660	13570	13590	13590	13570	60
446	20240115	133400	837092970	13590	13590	13590	13590	22
447	20240115	133300	836793990	13590	13590	13590	13580	62
448	20240115	133200	835951720	13630	13620	13630	13570	123
449	20240115	133100	834281010	13620	13630	13630	13620	59
450	20240115	133000	833477150	13630	13620	13630	13620	17
451	20240115	132900	833245480	13620	13620	13620	13610	55
452	20240115	132800	832496740	13620	13620	13620	13620	54
453	20240115	132700	831761260	13630	13620	13630	13620	57
454	20240115	132600	830984660	13630	13630	13640	13630	46
455	20240115	132500	830357610	13630	13630	13630	13630	35
456	20240115	132400	829880560	13630	13640	13640	13630	38
457	20240115	132300	829362260	13650	13640	13650	13640	44
458	20240115	132200	828762030	13640	13630	13640	13630	75
459	20240115	132100	827739730	13630	13640	13640	13630	67
460	20240115	132000	826826210	13630	13630	13630	13630	24
461	20240115	131900	826499090	13620	13630	13630	13620	78
462	20240115	131800	825436660	13640	13640	13640	13640	28
463	20240115	131700	825054740	13630	13640	13640	13620	95
464	20240115	131600	823760370	13640	13630	13640	13630	27
465	20240115	131500	823392120	13630	13640	13640	13630	75
466	20240115	131400	822369400	13630	13630	13630	13630	0
467	20240115	131300	822369400	13630	13630	13630	13630	31
468	20240115	131200	821946870	13650	13650	13700	13650	81
469	20240115	131100	820839590	13650	13640	13650	13640	43
470	20240115	131000	820252960	13650	13650	13650	13650	45
471	20240115	130900	819638710	13650	13650	13650	13650	31
472	20240115	130800	819215560	13690	13650	13690	13620	129
473	20240115	130700	817455350	13640	13640	13640	13640	31
474	20240115	130600	817032510	13690	13650	13690	13630	291
475	20240115	130500	813062670	13650	13650	13650	13650	47
476	20240115	130400	812421120	13670	13640	13670	13640	22
477	20240115	130300	812120890	13640	13670	13670	13620	86
478	20240115	130200	810948440	13670	13630	13670	13630	31
479	20240115	130100	810525070	13630	13680	13680	13630	55
480	20240115	130000	809774390	13670	13670	13670	13670	3
481	20240115	125900	809733380	13620	13680	13680	13620	46
482	20240115	125800	809106560	13680	13680	13680	13680	21
483	20240115	125700	808819280	13680	13610	13680	13610	34
484	20240115	125600	808356260	13660	13670	13680	13660	82
485	20240115	125500	807234750	13660	13660	13660	13660	31
486	20240115	125400	806811290	13660	13660	13660	13660	78
487	20240115	125300	805745810	13650	13660	13660	13650	68
488	20240115	125200	804817240	13660	13660	13660	13660	28
489	20240115	125100	804434760	13660	13660	13660	13620	114
490	20240115	125000	802879560	13660	13650	13660	13570	1206
491	20240115	124900	786471340	13660	13660	13670	13660	59
492	20240115	124800	785665170	13670	13670	13670	13670	38
493	20240115	124700	785145710	13660	13670	13680	13660	65
494	20240115	124600	784257410	13660	13660	13660	13660	0
495	20240115	124500	784257410	13660	13680	13680	13660	103
496	20240115	124400	782849330	13690	13700	13700	13690	82
497	20240115	124300	781726700	13700	13710	13710	13700	47
498	20240115	124200	781082380	13720	13720	13720	13720	24
499	20240115	124100	780753100	13720	13730	13730	13720	28
500	20240115	124000	780368710	13730	13730	13730	13730	35
501	20240115	123900	779888160	13730	13730	13730	13730	56
502	20240115	123800	779119280	13730	13740	13740	13730	31
503	20240115	123700	778693580	13740	13730	13740	13730	121
504	20240115	123600	777031850	13660	13710	13710	13660	305
505	20240115	123500	772862950	13710	13710	13730	13710	80
506	20240115	123400	771765450	13710	13710	13710	13710	27
507	20240115	123300	771395280	13710	13720	13730	13710	77
508	20240115	123200	770339010	13720	13720	13720	13720	25
509	20240115	123100	769996010	13720	13730	13730	13720	25
510	20240115	123000	769652770	13720	13720	13720	13720	38
511	20240115	122900	769131410	13710	13720	13720	13710	83
512	20240115	122800	767993150	13730	13730	13730	13730	31
513	20240115	122700	767567520	13730	13740	13740	13730	91
514	20240115	122600	766317700	13750	13740	13750	13740	20
515	20240115	122500	766042840	13740	13740	13750	13740	47
516	20240115	122400	765396780	13750	13750	13750	13750	30
517	20240115	122300	764984280	13750	13750	13750	13750	43
518	20240115	122200	764393030	13750	13750	13750	13750	34
519	20240115	122100	763925530	13760	13760	13760	13760	48
520	20240115	122000	763265050	13760	13790	13790	13760	38
521	20240115	121900	762742140	13780	13780	13780	13780	39
522	20240115	121800	762204720	13770	13770	13770	13770	23
523	20240115	121700	761888010	13750	13770	13770	13750	148
524	20240115	121600	759852090	13760	13760	13760	13760	8
525	20240115	121500	759742010	13760	13780	13780	13760	55
526	20240115	121400	758984590	13770	13760	13770	13760	127
527	20240115	121300	757236800	13770	13780	13780	13770	41
528	20240115	121200	756671860	13770	13770	13770	13770	26
529	20240115	121100	756313840	13760	13770	13770	13760	105
530	20240115	121000	754868590	13780	13780	13780	13780	32
531	20240115	120900	754427630	13780	13780	13780	13780	30
532	20240115	120800	754014230	13780	13790	13790	13780	91
533	20240115	120700	752759950	13780	13790	13790	13780	59
534	20240115	120600	751946650	13790	13780	13790	13780	46
535	20240115	120500	751312490	13780	13780	13780	13770	72
536	20240115	120400	750320640	13770	13760	13770	13760	97
537	20240115	120300	748985660	13770	13780	13780	13770	26
538	20240115	120200	748627430	13780	13780	13780	13780	48
539	20240115	120100	747965990	13790	13800	13800	13790	33
540	20240115	120000	747510640	13800	13820	13820	13800	218
541	20240115	115900	744501470	13810	13820	13820	13810	137
542	20240115	115800	742609170	13820	13820	13820	13820	28
543	20240115	115700	742222210	13820	13830	13830	13820	70
544	20240115	115600	741254420	13830	13830	13830	13830	60
545	20240115	115500	740424620	13830	13830	13830	13820	154
546	20240115	115400	738295110	13840	13840	13840	13840	21
547	20240115	115300	738004470	13840	13840	13840	13840	83
548	20240115	115200	736855750	13840	13840	13850	13840	42
549	20240115	115100	736274400	13840	13840	13850	13840	28
550	20240115	115000	735886830	13830	13830	13830	13830	92
551	20240115	114900	734614470	13830	13820	13830	13820	61
552	20240115	114800	733771230	13820	13820	13820	13820	32
553	20240115	114700	733328990	13830	13840	13840	13830	46
554	20240115	114600	732692540	13840	13840	13840	13840	44
555	20240115	114500	732083580	13840	13840	13850	13840	99
556	20240115	114400	730712960	13850	13840	13850	13840	8
557	20240115	114300	730602210	13840	13910	13910	13840	55
558	20240115	114200	729839280	13810	13810	13810	13810	0
559	20240115	114100	729839280	13810	13880	13910	13800	206
560	20240115	114000	726985700	13840	13840	13840	13840	0
561	20240115	113900	726985700	13840	13770	13840	13760	120
562	20240115	113800	725333230	13770	13770	13770	13770	28
563	20240115	113700	724947670	13770	13780	13780	13770	68
564	20240115	113600	724010910	13780	13780	13780	13780	29
565	20240115	113500	723611290	13770	13780	13780	13770	98
566	20240115	113400	722261170	13780	13790	13790	13760	54
567	20240115	113300	721517440	13800	13800	13800	13800	23
568	20240115	113200	721200040	13790	13820	13820	13790	170
569	20240115	113100	718853340	13820	13830	13830	13820	9
570	20240115	113000	718728900	13830	13800	13830	13800	81
571	20240115	112900	717610800	13830	13830	13830	13830	43
572	20240115	112800	717016110	13820	13820	13820	13820	31
573	20240115	112700	716587690	13820	13820	13830	13820	117
574	20240115	112600	714969920	13820	13820	13820	13820	10
575	20240115	112500	714831720	13820	13890	13890	13820	59
576	20240115	112400	714014500	13800	13780	13800	13780	44
577	20240115	112300	713407740	13780	13800	13800	13780	64
578	20240115	112200	712525420	13800	13800	13800	13800	29
579	20240115	112100	712125220	13750	13760	13760	13750	61
580	20240115	112000	711286170	13760	13760	13800	13760	332
581	20240115	111900	706712510	13740	13740	13770	13740	116
582	20240115	111800	705118240	13740	13750	13750	13740	72
583	20240115	111700	704128560	13760	13780	13780	13760	46
584	20240115	111600	703495200	13760	13760	13760	13760	99
585	20240115	111500	702132960	13760	13770	13780	13760	69
586	20240115	111400	701182260	13780	13770	13780	13770	82
587	20240115	111300	700053030	13780	13780	13780	13780	13
588	20240115	111200	699873890	13800	13800	13800	13800	1
589	20240115	111100	699860090	13800	13820	13820	13800	34
590	20240115	111000	699390690	13820	13820	13820	13820	18
591	20240115	110900	699141930	13820	13890	13890	13810	228
592	20240115	110800	695982370	13920	13880	13920	13880	75
593	20240115	110700	694939590	13880	13860	13910	13860	103
594	20240115	110600	693510900	13860	13860	13860	13860	22
595	20240115	110500	693205980	13860	13840	13890	13840	184
596	20240115	110400	690653550	13840	13840	13840	13840	6
597	20240115	110300	690570510	13840	13840	13890	13840	87
598	20240115	110200	689366180	13840	13830	13850	13830	220
599	20240115	110100	686321390	13730	13780	13830	13730	1711
600	20240115	110000	662743710	13780	13750	13780	13720	303
601	20240115	105900	658575600	13710	13710	13750	13710	113
602	20240115	105800	657025510	13670	13650	13670	13650	210
603	20240115	105700	654156230	13650	13660	13660	13650	189
604	20240115	105600	651574890	13660	13660	13660	13660	151
605	20240115	105500	649512230	13660	13660	13660	13660	123
606	20240115	105400	647832050	13660	13660	13660	13660	7
607	20240115	105300	647736430	13660	13660	13670	13660	80
608	20240115	105200	646643590	13660	13660	13660	13660	7
609	20240115	105100	646547970	13630	13650	13650	13630	103
610	20240115	105000	645144060	13630	13630	13630	13600	1914
611	20240115	104900	619078190	13640	13660	13660	13640	552
612	20240115	104800	611544350	13670	13670	13670	13660	317
613	20240115	104700	607212910	13670	13680	13680	13670	42
614	20240115	104600	606638660	13670	13680	13680	13670	95
615	20240115	104500	605339770	13680	13680	13680	13680	66
616	20240115	104400	604436890	13680	13680	13680	13680	45
617	20240115	104300	603821290	13680	13710	13710	13680	47
618	20240115	104200	603178030	13710	13680	13710	13670	92
619	20240115	104100	601919390	13670	13700	13700	13670	503
620	20240115	104000	595029220	13700	13710	13710	13700	40
621	20240115	103900	594480840	13710	13710	13760	13710	57
622	20240115	103800	593699060	13700	13700	13700	13700	73
623	20240115	103700	592698960	13700	13680	13700	13670	346
624	20240115	103600	587965210	13680	13710	13710	13680	398
625	20240115	103500	582519820	13680	13670	13710	13670	128
626	20240115	103400	580769360	13660	13660	13660	13660	50
627	20240115	103300	580086360	13660	13700	13700	13660	713
628	20240115	103200	570338510	13700	13700	13700	13690	41
629	20240115	103100	569776870	13700	13700	13730	13700	350
630	20240115	103000	564972200	13700	13730	13740	13700	459
631	20240115	102900	558674400	13740	13740	13740	13740	7
632	20240115	102800	558578220	13770	13720	13770	13720	77
633	20240115	102700	557521480	13720	13740	13740	13720	97
634	20240115	102600	556189970	13720	13720	13720	13720	73
635	20240115	102500	555188410	13710	13770	13770	13710	38
636	20240115	102400	554667010	13770	13770	13770	13770	1
637	20240115	102300	554653240	13700	13760	13760	13700	218
638	20240115	102200	551659680	13760	13750	13760	13750	23
639	20240115	102100	551343300	13720	13730	13730	13720	108
640	20240115	102000	549860830	13730	13730	13730	13730	2
641	20240115	101900	549833370	13730	13710	13780	13710	283
642	20240115	101800	545942500	13700	13750	13770	13700	104
643	20240115	101700	544513510	13740	13830	13830	13740	859
644	20240115	101600	532660180	13840	13870	13870	13840	1400
645	20240115	101500	513256470	13880	13910	13910	13870	578
646	20240115	101400	505238740	13880	13920	13920	13880	73
647	20240115	101300	504223870	13910	13920	13920	13910	65
648	20240115	101200	503319370	13930	13940	13940	13930	166
649	20240115	101100	501006980	13940	13950	13950	13940	66
650	20240115	101000	500086580	13990	14000	14000	13990	352
651	20240115	100900	495160140	14000	14030	14030	14000	288
652	20240115	100800	491123490	14030	14050	14050	14020	43
653	20240115	100700	490520380	14010	14050	14080	14010	327
654	20240115	100600	485923250	14050	13970	14050	13970	739
655	20240115	100500	475564800	13910	13910	13910	13910	102
656	20240115	100400	474145980	13930	13890	13930	13890	36
657	20240115	100300	473644580	13930	13880	13930	13880	185
658	20240115	100200	471072330	13860	13890	13890	13860	426
659	20240115	100100	465165670	13900	13910	13930	13880	525
660	20240115	100000	457868820	13910	13980	14000	13910	301
661	20240115	095900	453669590	13980	13990	13990	13970	142
662	20240115	095800	451684900	13990	14070	14070	13990	230
663	20240115	095700	448463480	14070	14020	14070	14020	47
664	20240115	095600	447804340	14010	14000	14020	14000	324
665	20240115	095500	443264240	14000	14010	14010	14000	11
666	20240115	095400	443110230	14020	14020	14020	14000	148
667	20240115	095300	441036790	14020	14010	14020	14010	87
668	20240115	095200	439817850	14000	14000	14000	14000	0
669	20240115	095100	439817850	14000	14030	14040	14000	931
670	20240115	095000	426775120	14030	14060	14060	14020	286
671	20240115	094900	422761230	14060	14070	14080	14010	271
672	20240115	094800	418955870	14090	14010	14090	13950	1103
673	20240115	094700	403490530	14010	14030	14050	14010	769
674	20240115	094600	392705420	14030	14010	14040	14010	470
675	20240115	094500	386110250	14000	14030	14040	14000	271
676	20240115	094400	382307040	14020	14000	14020	13990	519
677	20240115	094300	375040680	14000	13990	14000	13980	403
678	20240115	094200	369399320	13980	13950	14000	13950	1111
679	20240115	094100	353879600	13910	13950	13950	13910	46
680	20240115	094000	353238500	13900	13940	13950	13900	264
681	20240115	093900	349560910	13940	13940	13940	13940	50
682	20240115	093800	348863910	13940	13880	13940	13850	1000
683	20240115	093700	334967650	13880	13860	13880	13840	121
684	20240115	093600	333291930	13860	13750	13860	13750	689
685	20240115	093500	323781140	13800	13780	13800	13780	73
686	20240115	093400	322774480	13770	13770	13770	13770	5
687	20240115	093300	322705630	13730	13730	13740	13730	181
688	20240115	093200	320219600	13730	13650	13730	13650	3
689	20240115	093100	320178490	13660	13680	13680	13660	271
690	20240115	093000	316474640	13700	13680	13700	13680	42
691	20240115	092900	315899380	13650	13650	13690	13650	122
692	20240115	092800	314233680	13660	13660	13660	13650	72
693	20240115	092700	313250220	13660	13690	13690	13660	85
694	20240115	092600	312088570	13700	13720	13720	13700	77
695	20240115	092500	311033480	13720	13720	13720	13720	59
696	20240115	092400	310224000	13720	13720	13720	13720	55
697	20240115	092300	309469400	13740	13740	13800	13740	382
698	20240115	092200	304218320	13740	13820	13820	13740	417
699	20240115	092100	298480620	13790	13800	13800	13790	271
700	20240115	092000	294741820	13800	13760	13800	13760	304
701	20240115	091900	290552370	13760	13760	13760	13760	100
702	20240115	091800	289176370	13760	13760	13760	13760	12
703	20240115	091700	289011250	13740	13740	13740	13740	50
704	20240115	091600	288324250	13740	13680	13800	13680	946
705	20240115	091500	275305360	13680	13730	13730	13620	993
706	20240115	091400	261701440	13730	13740	13740	13730	8
707	20240115	091300	261591530	13730	13740	13740	13730	9
708	20240115	091200	261467910	13710	13800	13800	13700	38
709	20240115	091100	260947090	13740	13970	13970	13740	1065
710	20240115	091000	246287450	13970	13830	13970	13830	2820
711	20240115	090900	207014170	13780	13790	13810	13780	392
712	20240115	090800	201606550	13700	13600	13800	13600	2059
713	20240115	090700	173300890	13590	13580	13590	13580	2
714	20240115	090600	173273720	13580	13650	13700	13580	448
715	20240115	090500	167172670	13680	13820	13830	13570	1505
716	20240115	090400	146483040	13940	13850	14040	13740	3212
717	20240115	090300	101698400	13790	13490	13840	13450	3804
718	20240115	090200	50085290	13490	13490	13490	13450	328
719	20240115	090100	45660770	13500	13490	13500	13300	2029
720	20240115	090000	18406160	13400	13500	13530	13400	1366