KissMeData/002390/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	183700	250332420	13640	13640	13640	13640	1204
3	20240117	183600	250332420	13640	13640	13640	13640	0
4	20240117	183500	250332420	13640	13640	13640	13640	0
5	20240117	183400	250332420	13640	13640	13640	13640	0
6	20240117	183300	250332420	13640	13640	13640	13640	0
7	20240117	183200	250332420	13640	13640	13640	13640	0
8	20240117	183100	250332420	13640	13640	13640	13640	0
9	20240117	183000	250332420	13640	13640	13640	13640	0
10	20240117	182900	250332420	13640	13640	13640	13640	0
11	20240117	182800	250332420	13640	13640	13640	13640	0
12	20240117	182700	250332420	13640	13640	13640	13640	0
13	20240117	182600	250332420	13640	13640	13640	13640	0
14	20240117	182500	250332420	13640	13640	13640	13640	0
15	20240117	182400	250332420	13640	13640	13640	13640	0
16	20240117	182300	250332420	13640	13640	13640	13640	0
17	20240117	182200	250332420	13640	13640	13640	13640	0
18	20240117	182100	250332420	13640	13640	13640	13640	0
19	20240117	182000	250332420	13640	13640	13640	13640	0
20	20240117	181900	250332420	13640	13640	13640	13640	0
21	20240117	181800	250332420	13640	13640	13640	13640	0
22	20240117	181700	250332420	13640	13640	13640	13640	0
23	20240117	181600	250332420	13640	13640	13640	13640	0
24	20240117	181500	250332420	13640	13640	13640	13640	0
25	20240117	181400	250332420	13640	13640	13640	13640	0
26	20240117	181300	250332420	13640	13640	13640	13640	0
27	20240117	181200	250332420	13640	13640	13640	13640	0
28	20240117	181100	250332420	13640	13640	13640	13640	0
29	20240117	181000	250332420	13640	13640	13640	13640	0
30	20240117	180900	250332420	13640	13640	13640	13640	0
31	20240117	180800	250332420	13640	13640	13640	13640	0
32	20240117	180700	250332420	13640	13640	13640	13640	1204
33	20240117	180600	250332420	13640	13640	13640	13640	0
34	20240117	180500	250332420	13640	13640	13640	13640	0
35	20240117	180400	250332420	13640	13640	13640	13640	0
36	20240117	180300	250332420	13640	13640	13640	13640	0
37	20240117	180200	250332420	13640	13640	13640	13640	0
38	20240117	180100	250332420	13640	13640	13640	13640	0
39	20240117	180000	250332420	13640	13640	13640	13640	0
40	20240117	175900	250332420	13640	13640	13640	13640	0
41	20240117	175800	250332420	13640	13640	13640	13640	0
42	20240117	175700	250332420	13640	13640	13640	13640	0
43	20240117	175600	250332420	13640	13640	13640	13640	0
44	20240117	175500	250332420	13640	13640	13640	13640	0
45	20240117	175400	250332420	13640	13640	13640	13640	0
46	20240117	175300	250332420	13640	13640	13640	13640	0
47	20240117	175200	250332420	13640	13640	13640	13640	0
48	20240117	175100	250332420	13640	13640	13640	13640	0
49	20240117	175000	250332420	13640	13640	13640	13640	0
50	20240117	174900	250332420	13640	13640	13640	13640	0
51	20240117	174800	250332420	13640	13640	13640	13640	0
52	20240117	174700	250332420	13640	13640	13640	13640	0
53	20240117	174600	250332420	13640	13640	13640	13640	0
54	20240117	174500	250332420	13640	13640	13640	13640	0
55	20240117	174400	250332420	13640	13640	13640	13640	0
56	20240117	174300	250332420	13640	13640	13640	13640	0
57	20240117	174200	250332420	13640	13640	13640	13640	0
58	20240117	174100	250332420	13640	13640	13640	13640	0
59	20240117	174000	250332420	13640	13640	13640	13640	0
60	20240117	173900	250332420	13640	13640	13640	13640	0
61	20240117	173800	250332420	13640	13640	13640	13640	0
62	20240117	173700	250332420	13640	13640	13640	13640	1204
63	20240117	173600	250332420	13640	13640	13640	13640	0
64	20240117	173500	250332420	13640	13640	13640	13640	0
65	20240117	173400	250332420	13640	13640	13640	13640	0
66	20240117	173300	250332420	13640	13640	13640	13640	0
67	20240117	173200	250332420	13640	13640	13640	13640	0
68	20240117	173100	250332420	13640	13640	13640	13640	0
69	20240117	173000	250332420	13640	13640	13640	13640	0
70	20240117	172900	250332420	13640	13640	13640	13640	0
71	20240117	172800	250332420	13640	13640	13640	13640	0
72	20240117	172700	250332420	13640	13640	13640	13640	0
73	20240117	172600	250332420	13640	13640	13640	13640	0
74	20240117	172500	250332420	13640	13640	13640	13640	0
75	20240117	172400	250332420	13640	13640	13640	13640	0
76	20240117	172300	250332420	13640	13640	13640	13640	0
77	20240117	172200	250332420	13640	13640	13640	13640	0
78	20240117	172100	250332420	13640	13640	13640	13640	0
79	20240117	172000	250332420	13640	13640	13640	13640	0
80	20240117	171900	250332420	13640	13640	13640	13640	0
81	20240117	171800	250332420	13640	13640	13640	13640	0
82	20240117	171700	250332420	13640	13640	13640	13640	0
83	20240117	171600	250332420	13640	13640	13640	13640	0
84	20240117	171500	250332420	13640	13640	13640	13640	0
85	20240117	171400	250332420	13640	13640	13640	13640	0
86	20240117	171300	250332420	13640	13640	13640	13640	0
87	20240117	171200	250332420	13640	13640	13640	13640	0
88	20240117	171100	250332420	13640	13640	13640	13640	0
89	20240117	171000	250332420	13640	13640	13640	13640	0
90	20240117	170900	250332420	13640	13640	13640	13640	0
91	20240117	170800	250332420	13640	13640	13640	13640	0
92	20240117	170700	250332420	13640	13640	13640	13640	1204
93	20240117	170600	250332420	13640	13640	13640	13640	0
94	20240117	170500	250332420	13640	13640	13640	13640	0
95	20240117	170400	250332420	13640	13640	13640	13640	0
96	20240117	170300	250332420	13640	13640	13640	13640	0
97	20240117	170200	250332420	13640	13640	13640	13640	0
98	20240117	170100	250332420	13640	13640	13640	13640	0
99	20240117	170000	250332420	13640	13640	13640	13640	0
100	20240117	165900	250332420	13640	13640	13640	13640	0
101	20240117	165800	250332420	13640	13640	13640	13640	0
102	20240117	165700	250332420	13640	13640	13640	13640	0
103	20240117	165600	250332420	13640	13640	13640	13640	0
104	20240117	165500	250332420	13640	13640	13640	13640	0
105	20240117	165400	250332420	13640	13640	13640	13640	0
106	20240117	165300	250332420	13640	13640	13640	13640	0
107	20240117	165200	250332420	13640	13640	13640	13640	0
108	20240117	165100	250332420	13640	13640	13640	13640	0
109	20240117	165000	250332420	13640	13640	13640	13640	0
110	20240117	164900	250332420	13640	13640	13640	13640	0
111	20240117	164800	250332420	13640	13640	13640	13640	0
112	20240117	164700	250332420	13640	13640	13640	13640	0
113	20240117	164600	250332420	13640	13640	13640	13640	0
114	20240117	164500	250332420	13640	13640	13640	13640	0
115	20240117	164400	250332420	13640	13640	13640	13640	0
116	20240117	164300	250332420	13640	13640	13640	13640	0
117	20240117	164200	250332420	13640	13640	13640	13640	0
118	20240117	164100	250332420	13640	13640	13640	13640	0
119	20240117	164000	250332420	13640	13640	13640	13640	0
120	20240117	163900	250332420	13640	13640	13640	13640	0
121	20240117	163800	250332420	13640	13640	13640	13640	0
122	20240117	163700	250332420	13640	13640	13640	13640	1204
123	20240117	163600	250332420	13640	13640	13640	13640	0
124	20240117	163500	250332420	13640	13640	13640	13640	0
125	20240117	163400	250332420	13640	13640	13640	13640	0
126	20240117	163300	250332420	13640	13640	13640	13640	0
127	20240117	163200	250332420	13640	13640	13640	13640	0
128	20240117	163100	250332420	13640	13640	13640	13640	0
129	20240117	163000	250332420	13640	13640	13640	13640	0
130	20240117	162900	250332420	13640	13640	13640	13640	0
131	20240117	162800	250332420	13640	13640	13640	13640	0
132	20240117	162700	250332420	13640	13640	13640	13640	0
133	20240117	162600	250332420	13640	13640	13640	13640	0
134	20240117	162500	250332420	13640	13640	13640	13640	0
135	20240117	162400	250332420	13640	13640	13640	13640	0
136	20240117	162300	250332420	13640	13640	13640	13640	0
137	20240117	162200	250332420	13640	13640	13640	13640	0
138	20240117	162100	250332420	13640	13640	13640	13640	0
139	20240117	162000	250332420	13640	13640	13640	13640	0
140	20240117	161900	250332420	13640	13640	13640	13640	0
141	20240117	161800	250332420	13640	13640	13640	13640	0
142	20240117	161700	250332420	13640	13640	13640	13640	0
143	20240117	161600	250332420	13640	13640	13640	13640	0
144	20240117	161500	250332420	13640	13640	13640	13640	0
145	20240117	161400	250332420	13640	13640	13640	13640	0
146	20240117	161300	250332420	13640	13640	13640	13640	0
147	20240117	161200	250332420	13640	13640	13640	13640	0
148	20240117	161100	250332420	13640	13640	13640	13640	0
149	20240117	161000	250332420	13640	13640	13640	13640	0
150	20240117	160900	250332420	13640	13640	13640	13640	0
151	20240117	160800	250332420	13640	13640	13640	13640	0
152	20240117	160700	250332420	13640	13640	13640	13640	1204
153	20240117	160600	250332420	13640	13640	13640	13640	0
154	20240117	160500	250332420	13640	13640	13640	13640	0
155	20240117	160400	250332420	13640	13640	13640	13640	0
156	20240117	160300	250332420	13640	13640	13640	13640	0
157	20240117	160200	250332420	13640	13640	13640	13640	0
158	20240117	160100	250332420	13640	13640	13640	13640	0
159	20240117	160000	250332420	13640	13640	13640	13640	0
160	20240117	155900	250332420	13640	13640	13640	13640	0
161	20240117	155800	250332420	13640	13640	13640	13640	0
162	20240117	155700	250332420	13640	13640	13640	13640	0
163	20240117	155600	250332420	13640	13640	13640	13640	0
164	20240117	155500	250332420	13640	13640	13640	13640	0
165	20240117	155400	250332420	13640	13640	13640	13640	0
166	20240117	155300	250332420	13640	13640	13640	13640	0
167	20240117	155200	250332420	13640	13640	13640	13640	0
168	20240117	155100	250332420	13640	13640	13640	13640	0
169	20240117	155000	250332420	13640	13640	13640	13640	0
170	20240117	154900	250332420	13640	13640	13640	13640	0
171	20240117	154800	250332420	13640	13640	13640	13640	0
172	20240117	154700	250332420	13640	13640	13640	13640	0
173	20240117	154600	250332420	13640	13640	13640	13640	0
174	20240117	154500	250332420	13640	13640	13640	13640	0
175	20240117	154400	250332420	13640	13640	13640	13640	0
176	20240117	154300	250332420	13640	13640	13640	13640	0
177	20240117	154200	250332420	13640	13640	13640	13640	0
178	20240117	154100	250332420	13640	13640	13640	13640	0
179	20240117	154000	250332420	13640	13640	13640	13640	0
180	20240117	153900	250332420	13640	13640	13640	13640	0
181	20240117	153800	250332420	13640	13640	13640	13640	0
182	20240117	153700	250332420	13640	13640	13640	13640	1204
183	20240117	153600	250332420	13640	13640	13640	13640	0
184	20240117	153500	250332420	13640	13640	13640	13640	0
185	20240117	153400	250332420	13640	13640	13640	13640	0
186	20240117	153300	250332420	13640	13640	13640	13640	0
187	20240117	153200	250332420	13640	13640	13640	13640	0
188	20240117	153100	250332420	13640	13640	13640	13640	0
189	20240117	153000	250332420	13640	13640	13640	13640	1204
190	20240117	152900	233909860	13730	13730	13730	13730	0
191	20240117	152800	233909860	13730	13730	13730	13730	0
192	20240117	152700	233909860	13730	13730	13730	13730	0
193	20240117	152600	233909860	13730	13730	13730	13730	0
194	20240117	152500	233909860	13730	13730	13730	13730	0
195	20240117	152400	233909860	13730	13730	13730	13730	0
196	20240117	152300	233909860	13730	13730	13730	13730	0
197	20240117	152200	233909860	13730	13730	13730	13730	0
198	20240117	152100	233909860	13730	13730	13730	13730	0
199	20240117	152000	233909860	13730	13730	13730	13730	0
200	20240117	151900	233909860	13730	13680	13730	13680	10
201	20240117	151800	233772690	13730	13730	13730	13650	252
202	20240117	151700	230318200	13730	13730	13730	13730	10
203	20240117	151600	230180900	13730	13700	13730	13700	12
204	20240117	151500	230016290	13700	13640	13700	13640	73
205	20240117	151400	229016700	13650	13750	13750	13650	87
206	20240117	151300	227823460	13750	13760	13760	13750	15
207	20240117	151200	227617090	13770	13770	13770	13770	0
208	20240117	151100	227617090	13770	13770	13770	13770	0
209	20240117	151000	227617090	13770	13690	13770	13690	99
210	20240117	150900	226256540	13670	13670	13670	13670	0
211	20240117	150800	226256540	13670	13670	13670	13670	0
212	20240117	150700	226256540	13670	13670	13670	13670	1
213	20240117	150600	226242870	13770	13770	13770	13770	0
214	20240117	150500	226242870	13770	13640	13770	13640	237
215	20240117	150400	222980600	13620	13620	13620	13620	100
216	20240117	150300	221618600	13610	13610	13610	13610	0
217	20240117	150200	221618600	13610	13610	13610	13610	29
218	20240117	150100	221223910	13620	13620	13620	13620	0
219	20240117	150000	221223910	13620	13620	13620	13620	0
220	20240117	145900	221223910	13620	13620	13620	13620	28
221	20240117	145800	220842550	13750	13750	13750	13750	0
222	20240117	145700	220842550	13750	13750	13750	13750	0
223	20240117	145600	220842550	13750	13750	13750	13750	0
224	20240117	145500	220842550	13750	13630	13750	13630	2
225	20240117	145400	220815170	13620	13620	13620	13620	0
226	20240117	145300	220815170	13620	13620	13620	13620	20
227	20240117	145200	220542770	13620	13620	13620	13620	0
228	20240117	145100	220542770	13620	13620	13620	13620	1
229	20240117	145000	220529150	13600	13600	13600	13600	80
230	20240117	144900	219441150	13600	13610	13610	13600	129
231	20240117	144800	217686630	13630	13630	13630	13630	2
232	20240117	144700	217659370	13630	13630	13630	13630	13
233	20240117	144600	217482180	13670	13670	13670	13670	0
234	20240117	144500	217482180	13670	13670	13670	13670	14
235	20240117	144400	217290800	13710	13710	13710	13710	0
236	20240117	144300	217290800	13710	13710	13710	13710	10
237	20240117	144200	217153700	13770	13770	13770	13770	0
238	20240117	144100	217153700	13770	13770	13770	13770	0
239	20240117	144000	217153700	13770	13620	13770	13620	21
240	20240117	143900	216866580	13610	13610	13610	13610	0
241	20240117	143800	216866580	13610	13610	13610	13610	0
242	20240117	143700	216866580	13610	13610	13610	13610	8
243	20240117	143600	216757700	13620	13620	13620	13620	37
244	20240117	143500	216253760	13630	13630	13630	13630	0
245	20240117	143400	216253760	13630	13630	13630	13630	0
246	20240117	143300	216253760	13630	13630	13630	13630	0
247	20240117	143200	216253760	13630	13630	13630	13630	0
248	20240117	143100	216253760	13630	13630	13630	13630	0
249	20240117	143000	216253760	13630	13620	13630	13620	55
250	20240117	142900	215504610	13630	13630	13630	13630	41
251	20240117	142800	214945780	13630	13630	13630	13630	0
252	20240117	142700	214945780	13630	13630	13630	13630	13
253	20240117	142600	214768590	13640	13640	13640	13640	0
254	20240117	142500	214768590	13640	13640	13640	13640	0
255	20240117	142400	214768590	13640	13640	13640	13640	0
256	20240117	142300	214768590	13640	13640	13640	13640	0
257	20240117	142200	214768590	13640	13650	13650	13640	19
258	20240117	142100	214509290	13660	13670	13670	13660	15
259	20240117	142000	214304250	13670	13670	13670	13670	2
260	20240117	141900	214276910	13670	13660	13670	13660	2
261	20240117	141800	214249580	13640	13640	13640	13640	0
262	20240117	141700	214249580	13640	13640	13640	13640	0
263	20240117	141600	214249580	13640	13640	13640	13640	0
264	20240117	141500	214249580	13640	13640	13640	13640	0
265	20240117	141400	214249580	13640	13640	13640	13640	0
266	20240117	141300	214249580	13640	13640	13640	13640	138
267	20240117	141200	212367260	13630	13630	13630	13630	0
268	20240117	141100	212367260	13630	13620	13630	13620	204
269	20240117	141000	209587320	13620	13620	13620	13620	0
270	20240117	140900	209587320	13620	13640	13640	13620	332
271	20240117	140800	205065110	13650	13650	13650	13650	0
272	20240117	140700	205065110	13650	13650	13650	13650	0
273	20240117	140600	205065110	13650	13650	13650	13650	18
274	20240117	140500	204819410	13660	13660	13660	13660	13
275	20240117	140400	204641830	13680	13680	13680	13680	0
276	20240117	140300	204641830	13680	13680	13680	13680	1
277	20240117	140200	204628150	13670	13670	13670	13670	0
278	20240117	140100	204628150	13670	13670	13670	13670	0
279	20240117	140000	204628150	13670	13670	13670	13670	29
280	20240117	135900	204231720	13670	13670	13670	13670	0
281	20240117	135800	204231720	13670	13670	13670	13670	0
282	20240117	135700	204231720	13670	13670	13670	13670	1
283	20240117	135600	204218050	13670	13670	13670	13670	0
284	20240117	135500	204218050	13670	13670	13670	13670	38
285	20240117	135400	203698590	13690	13690	13690	13690	2
286	20240117	135300	203671210	13690	13690	13690	13690	2
287	20240117	135200	203643830	13690	13690	13690	13690	2
288	20240117	135100	203616450	13700	13690	13700	13690	101
289	20240117	135000	202232760	13690	13680	13690	13680	14
290	20240117	134900	202041230	13680	13680	13680	13680	3
291	20240117	134800	202000190	13680	13680	13680	13680	14
292	20240117	134700	201808670	13660	13660	13660	13660	1
293	20240117	134600	201795010	13660	13660	13660	13660	1
294	20240117	134500	201781350	13610	13610	13610	13610	0
295	20240117	134400	201781350	13610	13610	13610	13610	0
296	20240117	134300	201781350	13610	13610	13610	13610	0
297	20240117	134200	201781350	13610	13610	13610	13610	0
298	20240117	134100	201781350	13610	13610	13610	13610	1
299	20240117	134000	201767740	13610	13610	13610	13610	0
300	20240117	133900	201767740	13610	13600	13610	13590	101
301	20240117	133800	200394710	13610	13620	13800	13610	119
302	20240117	133700	198757510	13610	13590	13610	13590	514
303	20240117	133600	191766480	13590	13590	13590	13590	0
304	20240117	133500	191766480	13590	13610	13610	13590	527
305	20240117	133400	184601100	13620	13640	13640	13620	483
306	20240117	133300	178020260	13660	13670	13670	13660	49
307	20240117	133200	177350590	13670	13670	13670	13670	0
308	20240117	133100	177350590	13670	13670	13670	13670	1
309	20240117	133000	177336920	13650	13650	13650	13650	0
310	20240117	132900	177336920	13650	13650	13650	13650	0
311	20240117	132800	177336920	13650	13650	13650	13650	0
312	20240117	132700	177336920	13650	13650	13650	13650	0
313	20240117	132600	177336920	13650	13650	13650	13650	0
314	20240117	132500	177336920	13650	13650	13650	13650	40
315	20240117	132400	176790920	13670	13670	13670	13670	0
316	20240117	132300	176790920	13670	13670	13670	13670	0
317	20240117	132200	176790920	13670	13670	13670	13670	4
318	20240117	132100	176736240	13670	13650	13670	13650	29
319	20240117	132000	176339830	13650	13650	13650	13650	0
320	20240117	131900	176339830	13650	13650	13650	13650	2
321	20240117	131800	176312530	13650	13650	13650	13650	0
322	20240117	131700	176312530	13650	13650	13780	13650	3
323	20240117	131600	176271450	13640	13630	13640	13630	2
324	20240117	131500	176244180	13630	13700	13700	13630	355
325	20240117	131400	171391530	13700	13670	13700	13600	1562
326	20240117	131300	150093150	13670	13670	13670	13670	0
327	20240117	131200	150093150	13670	13670	13670	13670	0
328	20240117	131100	150093150	13670	13670	13670	13670	250
329	20240117	131000	146675650	13690	13690	13690	13690	0
330	20240117	130900	146675650	13690	13690	13690	13690	0
331	20240117	130800	146675650	13690	13690	13690	13690	0
332	20240117	130700	146675650	13690	13690	13690	13690	0
333	20240117	130600	146675650	13690	13670	13690	13670	43
334	20240117	130500	146087020	13670	13670	13680	13670	210
335	20240117	130400	143216230	13660	13660	13660	13660	0
336	20240117	130300	143216230	13660	13660	13660	13660	0
337	20240117	130200	143216230	13660	13660	13660	13660	0
338	20240117	130100	143216230	13660	13660	13660	13660	500
339	20240117	130000	136386230	13670	13670	13670	13670	118
340	20240117	125900	134773170	13680	13680	13680	13680	0
341	20240117	125800	134773170	13680	13680	13680	13680	0
342	20240117	125700	134773170	13680	13720	13720	13680	1002
343	20240117	125600	121052340	13730	13730	13730	13730	150
344	20240117	125500	118992840	13720	13720	13720	13720	9
345	20240117	125400	118869360	13720	13720	13720	13720	1
346	20240117	125300	118855640	13720	13720	13720	13720	1
347	20240117	125200	118841920	13720	13720	13720	13720	0
348	20240117	125100	118841920	13720	13720	13720	13720	0
349	20240117	125000	118841920	13720	13720	13720	13720	0
350	20240117	124900	118841920	13720	13720	13720	13720	0
351	20240117	124800	118841920	13720	13720	13720	13720	3
352	20240117	124700	118800760	13720	13720	13720	13720	0
353	20240117	124600	118800760	13720	13720	13720	13720	0
354	20240117	124500	118800760	13720	13720	13720	13720	0
355	20240117	124400	118800760	13720	13720	13720	13720	1
356	20240117	124300	118787040	13730	13720	13730	13720	16
357	20240117	124200	118567370	13720	13720	13720	13720	1
358	20240117	124100	118553650	13720	13720	13720	13720	2
359	20240117	124000	118526210	13720	13720	13720	13720	2
360	20240117	123900	118498770	13720	13720	13720	13720	1
361	20240117	123800	118485050	13720	13720	13720	13720	2
362	20240117	123700	118457610	13720	13720	13720	13720	1
363	20240117	123600	118443890	13720	13720	13720	13720	2
364	20240117	123500	118416450	13720	13720	13720	13720	1
365	20240117	123400	118402730	13720	13720	13720	13720	2
366	20240117	123300	118375290	13720	13720	13720	13720	1
367	20240117	123200	118361570	13720	13720	13720	13720	2
368	20240117	123100	118334130	13720	13720	13720	13720	1
369	20240117	123000	118320410	13700	13700	13700	13700	0
370	20240117	122900	118320410	13700	13700	13700	13700	0
371	20240117	122800	118320410	13700	13700	13700	13700	0
372	20240117	122700	118320410	13700	13700	13700	13700	0
373	20240117	122600	118320410	13700	13700	13700	13700	0
374	20240117	122500	118320410	13700	13700	13700	13700	0
375	20240117	122400	118320410	13700	13700	13700	13700	0
376	20240117	122300	118320410	13700	13700	13700	13700	4
377	20240117	122200	118265610	13700	13700	13700	13700	73
378	20240117	122100	117265510	13690	13690	13690	13690	0
379	20240117	122000	117265510	13690	13690	13690	13690	136
380	20240117	121900	115403670	13680	13680	13680	13680	0
381	20240117	121800	115403670	13680	13680	13680	13680	0
382	20240117	121700	115403670	13680	13680	13680	13680	0
383	20240117	121600	115403670	13680	13680	13680	13680	0
384	20240117	121500	115403670	13680	13680	13680	13680	10
385	20240117	121400	115266870	13670	13670	13670	13670	0
386	20240117	121300	115266870	13670	13670	13670	13670	0
387	20240117	121200	115266870	13670	13680	13680	13670	60
388	20240117	121100	114446570	13670	13670	13670	13670	0
389	20240117	121000	114446570	13670	13670	13670	13670	50
390	20240117	120900	113763070	13680	13680	13680	13680	0
391	20240117	120800	113763070	13680	13680	13680	13680	15
392	20240117	120700	113557870	13670	13670	13670	13670	10
393	20240117	120600	113421170	13670	13670	13670	13670	3
394	20240117	120500	113380160	13680	13680	13680	13680	0
395	20240117	120400	113380160	13680	13700	13700	13680	600
396	20240117	120300	105165240	13700	13700	13700	13700	0
397	20240117	120200	105165240	13700	13710	13710	13700	196
398	20240117	120100	102478630	13710	13710	13710	13710	0
399	20240117	120000	102478630	13710	13710	13710	13710	0
400	20240117	115900	102478630	13710	13710	13710	13710	0
401	20240117	115800	102478630	13710	13710	13710	13710	7
402	20240117	115700	102382660	13710	13710	13710	13710	0
403	20240117	115600	102382660	13710	13710	13710	13710	0
404	20240117	115500	102382660	13710	13710	13710	13710	0
405	20240117	115400	102382660	13710	13710	13710	13710	0
406	20240117	115300	102382660	13710	13710	13710	13710	0
407	20240117	115200	102382660	13710	13710	13710	13710	0
408	20240117	115100	102382660	13710	13710	13710	13710	0
409	20240117	115000	102382660	13710	13710	13710	13710	0
410	20240117	114900	102382660	13710	13710	13710	13710	0
411	20240117	114800	102382660	13710	13720	13720	13710	302
412	20240117	114700	98240030	13730	13730	13730	13730	373
413	20240117	114600	93118740	13750	13750	13750	13750	50
414	20240117	114500	92431240	13740	13740	13740	13740	0
415	20240117	114400	92431240	13740	13740	13740	13740	168
416	20240117	114300	90122920	13750	13750	13750	13750	0
417	20240117	114200	90122920	13750	13750	13750	13750	5
418	20240117	114100	90054170	13750	13750	13750	13750	30
419	20240117	114000	89641670	13750	13750	13750	13750	18
420	20240117	113900	89394170	13760	13760	13760	13760	0
421	20240117	113800	89394170	13760	13760	13760	13760	16
422	20240117	113700	89174010	13740	13740	13740	13740	0
423	20240117	113600	89174010	13740	13740	13740	13740	0
424	20240117	113500	89174010	13740	13740	13740	13740	0
425	20240117	113400	89174010	13740	13740	13740	13740	0
426	20240117	113300	89174010	13740	13740	13740	13740	0
427	20240117	113200	89174010	13740	13740	13740	13740	0
428	20240117	113100	89174010	13740	13740	13740	13740	0
429	20240117	113000	89174010	13740	13740	13740	13740	0
430	20240117	112900	89174010	13740	13740	13740	13740	0
431	20240117	112800	89174010	13740	13740	13740	13740	0
432	20240117	112700	89174010	13740	13740	13740	13740	0
433	20240117	112600	89174010	13740	13740	13740	13740	0
434	20240117	112500	89174010	13740	13750	13750	13740	69
435	20240117	112400	88225310	13750	13750	13750	13750	30
436	20240117	112300	87812810	13750	13750	13750	13750	2
437	20240117	112200	87785310	13750	13750	13750	13750	122
438	20240117	112100	86107810	13760	13760	13760	13760	244
439	20240117	112000	82750370	13780	13780	13780	13780	14
440	20240117	111900	82557450	13770	13770	13770	13770	21
441	20240117	111800	82268280	13790	13790	13790	13790	24
442	20240117	111700	81937320	13790	13790	13790	13790	0
443	20240117	111600	81937320	13790	13790	13790	13790	0
444	20240117	111500	81937320	13790	13790	13790	13790	0
445	20240117	111400	81937320	13790	13790	13790	13790	0
446	20240117	111300	81937320	13790	13790	13790	13790	1
447	20240117	111200	81923530	13770	13770	13770	13770	0
448	20240117	111100	81923530	13770	13770	13770	13770	0
449	20240117	111000	81923530	13770	13770	13770	13770	53
450	20240117	110900	81193720	13770	13770	13770	13770	0
451	20240117	110800	81193720	13770	13770	13770	13770	0
452	20240117	110700	81193720	13770	13790	13790	13770	50
453	20240117	110600	80504730	13790	13790	13790	13790	0
454	20240117	110500	80504730	13790	13790	13790	13790	1
455	20240117	110400	80490940	13800	13800	13800	13800	15
456	20240117	110300	80283940	13800	13800	13800	13800	0
457	20240117	110200	80283940	13800	13800	13800	13800	0
458	20240117	110100	80283940	13800	13800	13800	13800	0
459	20240117	110000	80283940	13800	13800	13800	13800	0
460	20240117	105900	80283940	13800	13800	13800	13800	2
461	20240117	105800	80256340	13800	13800	13800	13800	3
462	20240117	105700	80214940	13770	13770	13770	13770	0
463	20240117	105600	80214940	13770	13770	13770	13770	0
464	20240117	105500	80214940	13770	13770	13770	13770	30
465	20240117	105400	79801840	13770	13770	13770	13770	0
466	20240117	105300	79801840	13770	13770	13770	13770	0
467	20240117	105200	79801840	13770	13770	13770	13770	0
468	20240117	105100	79801840	13770	13770	13770	13770	34
469	20240117	105000	79333660	13800	13810	13810	13800	111
470	20240117	104900	77801780	13820	13820	13820	13820	45
471	20240117	104800	77179880	13840	13840	13840	13840	0
472	20240117	104700	77179880	13840	13840	13840	13840	1
473	20240117	104600	77166040	13880	13880	13880	13880	0
474	20240117	104500	77166040	13880	13880	13880	13880	0
475	20240117	104400	77166040	13880	13880	13880	13880	0
476	20240117	104300	77166040	13880	13840	13880	13840	18
477	20240117	104200	76916280	13880	13840	13880	13840	8
478	20240117	104100	76805320	13840	13840	13840	13840	2
479	20240117	104000	76777640	13840	13840	13840	13840	2
480	20240117	103900	76749960	13840	13840	13840	13840	1
481	20240117	103800	76736120	13830	13830	13830	13830	0
482	20240117	103700	76736120	13830	13830	13830	13830	1
483	20240117	103600	76722290	13830	13830	13830	13830	2
484	20240117	103500	76694630	13830	13830	13830	13830	1
485	20240117	103400	76680800	13830	13830	13830	13830	1
486	20240117	103300	76666970	13830	13830	13830	13830	1
487	20240117	103200	76653140	13830	13830	13830	13830	1
488	20240117	103100	76639310	13830	13830	13830	13830	1
489	20240117	103000	76625480	13870	13830	13870	13830	18
490	20240117	102900	76375900	13830	13830	13830	13830	2
491	20240117	102800	76348240	13830	13830	13830	13830	1
492	20240117	102700	76334410	13800	13800	13800	13800	0
493	20240117	102600	76334410	13800	13800	13800	13800	0
494	20240117	102500	76334410	13800	13780	13800	13780	4
495	20240117	102400	76279270	13790	13790	13790	13770	154
496	20240117	102300	74155630	13800	13800	13800	13800	0
497	20240117	102200	74155630	13800	13800	13800	13800	0
498	20240117	102100	74155630	13800	13820	13820	13800	40
499	20240117	102000	73603580	13830	13830	13830	13830	0
500	20240117	101900	73603580	13830	13830	13830	13830	0
501	20240117	101800	73603580	13830	13830	13830	13830	0
502	20240117	101700	73603580	13830	13850	13850	13830	160
503	20240117	101600	71390740	13860	13860	13860	13860	1
504	20240117	101500	71376880	13860	13860	13860	13860	4
505	20240117	101400	71321440	13870	13870	13870	13870	0
506	20240117	101300	71321440	13870	13870	13870	13870	203
507	20240117	101200	68505830	13870	13870	13870	13870	98
508	20240117	101100	67146570	13870	13790	13870	13790	8
509	20240117	101000	67035850	13790	13790	13790	13790	100
510	20240117	100900	65656850	13780	13760	13780	13760	105
511	20240117	100800	64210560	13780	13780	13780	13780	2
512	20240117	100700	64183000	13780	13780	13780	13780	2
513	20240117	100600	64155440	13790	13790	13790	13790	0
514	20240117	100500	64155440	13790	13790	13790	13790	1
515	20240117	100400	64141650	13780	13780	13780	13780	32
516	20240117	100300	63700690	13800	13800	13800	13800	0
517	20240117	100200	63700690	13800	13770	13800	13770	41
518	20240117	100100	63135020	13770	13770	13800	13770	1501
519	20240117	100000	42421310	13750	13750	13750	13750	100
520	20240117	095900	41046310	13760	13770	13780	13760	86
521	20240117	095800	39862190	13770	13770	13770	13770	0
522	20240117	095700	39862190	13770	13770	13770	13770	148
523	20240117	095600	37824230	13770	13770	13770	13770	0
524	20240117	095500	37824230	13770	13770	13770	13770	1
525	20240117	095400	37810460	13770	13770	13770	13770	0
526	20240117	095300	37810460	13770	13770	13770	13770	0
527	20240117	095200	37810460	13770	13770	13770	13770	0
528	20240117	095100	37810460	13770	13770	13770	13770	1
529	20240117	095000	37796690	13750	13760	13760	13750	67
530	20240117	094900	36875420	13760	13760	13760	13760	33
531	20240117	094800	36421340	13770	13770	13770	13770	1
532	20240117	094700	36407570	13780	13780	13780	13780	5
533	20240117	094600	36338670	13770	13790	13790	13770	15
534	20240117	094500	36131940	13800	13800	13800	13800	0
535	20240117	094400	36131940	13800	13800	13800	13800	30
536	20240117	094300	35717940	13800	13790	13800	13790	501
537	20240117	094200	28804150	13790	13790	13790	13790	1
538	20240117	094100	28790360	13800	13770	13800	13770	206
539	20240117	094000	25947590	13770	13770	13770	13770	0
540	20240117	093900	25947590	13770	13770	13770	13770	1
541	20240117	093800	25933820	13760	13750	13760	13750	2
542	20240117	093700	25906310	13740	13740	13740	13740	1
543	20240117	093600	25892570	13720	13720	13720	13720	0
544	20240117	093500	25892570	13720	13710	13720	13710	4
545	20240117	093400	25837710	13730	13740	13740	13730	100
546	20240117	093300	24464670	13750	13740	13750	13740	4
547	20240117	093200	24409700	13750	13750	13750	13750	2
548	20240117	093100	24382200	13740	13740	13750	13740	17
549	20240117	093000	24148610	13750	13780	13780	13750	130
550	20240117	092900	22358020	13840	13770	13840	13770	3
551	20240117	092800	22316570	13770	13830	13830	13770	347
552	20240117	092700	17530580	13840	13850	13850	13840	10
553	20240117	092600	17392150	13850	13850	13850	13850	2
554	20240117	092500	17364450	13860	13860	13860	13860	2
555	20240117	092400	17336730	13860	13860	13860	13860	0
556	20240117	092300	17336730	13860	13850	13860	13850	5
557	20240117	092200	17267440	13860	13890	13890	13830	674
558	20240117	092100	7929840	13900	13900	13900	13900	1
559	20240117	092000	7915940	13880	13880	13880	13880	0
560	20240117	091900	7915940	13880	13890	13890	13880	20
561	20240117	091800	7638270	13890	13920	13920	13890	58
562	20240117	091700	6832300	13950	13950	13950	13950	0
563	20240117	091600	6832300	13950	13950	13950	13950	0
564	20240117	091500	6832300	13950	13950	13950	13950	6
565	20240117	091400	6748600	14020	14020	14020	14020	0
566	20240117	091300	6748600	14020	14020	14020	14020	0
567	20240117	091200	6748600	14020	14020	14020	14020	1
568	20240117	091100	6734580	14020	14020	14020	14020	0
569	20240117	091000	6734580	14020	14020	14020	14020	0
570	20240117	090900	6734580	14020	14020	14020	14020	0
571	20240117	090800	6734580	14020	14020	14020	14020	7
572	20240117	090700	6636440	13880	13880	13880	13880	0
573	20240117	090600	6636440	13880	14020	14020	13880	100
574	20240117	090500	5239750	14020	14020	14020	14020	0
575	20240117	090400	5239750	14020	14020	14020	14020	0
576	20240117	090300	5239750	14020	14020	14020	14020	1
577	20240117	090200	5225730	14010	14010	14010	14010	0
578	20240117	090100	5225730	14010	14010	14010	14010	0
579	20240117	090000	5225730	14010	14010	14010	14010	373