KissMeData/079940/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	195400	1099013120	17700	17700	17700	17700	483
3	20240115	195300	1099013120	17700	17700	17700	17700	0
4	20240115	195200	1099013120	17700	17700	17700	17700	0
5	20240115	195100	1099013120	17700	17700	17700	17700	0
6	20240115	195000	1099013120	17700	17700	17700	17700	0
7	20240115	194900	1099013120	17700	17700	17700	17700	0
8	20240115	194800	1099013120	17700	17700	17700	17700	0
9	20240115	194700	1099013120	17700	17700	17700	17700	0
10	20240115	194600	1099013120	17700	17700	17700	17700	0
11	20240115	194500	1099013120	17700	17700	17700	17700	0
12	20240115	194400	1099013120	17700	17700	17700	17700	0
13	20240115	194300	1099013120	17700	17700	17700	17700	0
14	20240115	194200	1099013120	17700	17700	17700	17700	0
15	20240115	194100	1099013120	17700	17700	17700	17700	0
16	20240115	194000	1099013120	17700	17700	17700	17700	0
17	20240115	193900	1099013120	17700	17700	17700	17700	0
18	20240115	193800	1099013120	17700	17700	17700	17700	0
19	20240115	193700	1099013120	17700	17700	17700	17700	0
20	20240115	193600	1099013120	17700	17700	17700	17700	0
21	20240115	193500	1099013120	17700	17700	17700	17700	0
22	20240115	193400	1099013120	17700	17700	17700	17700	0
23	20240115	193300	1099013120	17700	17700	17700	17700	0
24	20240115	193200	1099013120	17700	17700	17700	17700	0
25	20240115	193100	1099013120	17700	17700	17700	17700	0
26	20240115	193000	1099013120	17700	17700	17700	17700	0
27	20240115	192900	1099013120	17700	17700	17700	17700	0
28	20240115	192800	1099013120	17700	17700	17700	17700	0
29	20240115	192700	1099013120	17700	17700	17700	17700	0
30	20240115	192600	1099013120	17700	17700	17700	17700	0
31	20240115	192500	1099013120	17700	17700	17700	17700	0
32	20240115	192400	1099013120	17700	17700	17700	17700	483
33	20240115	192300	1099013120	17700	17700	17700	17700	0
34	20240115	192200	1099013120	17700	17700	17700	17700	0
35	20240115	192100	1099013120	17700	17700	17700	17700	0
36	20240115	192000	1099013120	17700	17700	17700	17700	0
37	20240115	191900	1099013120	17700	17700	17700	17700	0
38	20240115	191800	1099013120	17700	17700	17700	17700	0
39	20240115	191700	1099013120	17700	17700	17700	17700	0
40	20240115	191600	1099013120	17700	17700	17700	17700	0
41	20240115	191500	1099013120	17700	17700	17700	17700	0
42	20240115	191400	1099013120	17700	17700	17700	17700	0
43	20240115	191300	1099013120	17700	17700	17700	17700	0
44	20240115	191200	1099013120	17700	17700	17700	17700	0
45	20240115	191100	1099013120	17700	17700	17700	17700	0
46	20240115	191000	1099013120	17700	17700	17700	17700	0
47	20240115	190900	1099013120	17700	17700	17700	17700	0
48	20240115	190800	1099013120	17700	17700	17700	17700	0
49	20240115	190700	1099013120	17700	17700	17700	17700	0
50	20240115	190600	1099013120	17700	17700	17700	17700	0
51	20240115	190500	1099013120	17700	17700	17700	17700	0
52	20240115	190400	1099013120	17700	17700	17700	17700	0
53	20240115	190300	1099013120	17700	17700	17700	17700	0
54	20240115	190200	1099013120	17700	17700	17700	17700	0
55	20240115	190100	1099013120	17700	17700	17700	17700	0
56	20240115	190000	1099013120	17700	17700	17700	17700	0
57	20240115	185900	1099013120	17700	17700	17700	17700	0
58	20240115	185800	1099013120	17700	17700	17700	17700	0
59	20240115	185700	1099013120	17700	17700	17700	17700	0
60	20240115	185600	1099013120	17700	17700	17700	17700	0
61	20240115	185500	1099013120	17700	17700	17700	17700	0
62	20240115	185400	1099013120	17700	17700	17700	17700	483
63	20240115	185300	1099013120	17700	17700	17700	17700	0
64	20240115	185200	1099013120	17700	17700	17700	17700	0
65	20240115	185100	1099013120	17700	17700	17700	17700	0
66	20240115	185000	1099013120	17700	17700	17700	17700	0
67	20240115	184900	1099013120	17700	17700	17700	17700	0
68	20240115	184800	1099013120	17700	17700	17700	17700	0
69	20240115	184700	1099013120	17700	17700	17700	17700	0
70	20240115	184600	1099013120	17700	17700	17700	17700	0
71	20240115	184500	1099013120	17700	17700	17700	17700	0
72	20240115	184400	1099013120	17700	17700	17700	17700	0
73	20240115	184300	1099013120	17700	17700	17700	17700	0
74	20240115	184200	1099013120	17700	17700	17700	17700	0
75	20240115	184100	1099013120	17700	17700	17700	17700	0
76	20240115	184000	1099013120	17700	17700	17700	17700	0
77	20240115	183900	1099013120	17700	17700	17700	17700	0
78	20240115	183800	1099013120	17700	17700	17700	17700	0
79	20240115	183700	1099013120	17700	17700	17700	17700	0
80	20240115	183600	1099013120	17700	17700	17700	17700	0
81	20240115	183500	1099013120	17700	17700	17700	17700	0
82	20240115	183400	1099013120	17700	17700	17700	17700	0
83	20240115	183300	1099013120	17700	17700	17700	17700	0
84	20240115	183200	1099013120	17700	17700	17700	17700	0
85	20240115	183100	1099013120	17700	17700	17700	17700	0
86	20240115	183000	1099013120	17700	17700	17700	17700	0
87	20240115	182900	1099013120	17700	17700	17700	17700	0
88	20240115	182800	1099013120	17700	17700	17700	17700	0
89	20240115	182700	1099013120	17700	17700	17700	17700	0
90	20240115	182600	1099013120	17700	17700	17700	17700	0
91	20240115	182500	1099013120	17700	17700	17700	17700	0
92	20240115	182400	1099013120	17700	17700	17700	17700	483
93	20240115	182300	1099013120	17700	17700	17700	17700	0
94	20240115	182200	1099013120	17700	17700	17700	17700	0
95	20240115	182100	1099013120	17700	17700	17700	17700	0
96	20240115	182000	1099013120	17700	17700	17700	17700	0
97	20240115	181900	1099013120	17700	17700	17700	17700	0
98	20240115	181800	1099013120	17700	17700	17700	17700	0
99	20240115	181700	1099013120	17700	17700	17700	17700	0
100	20240115	181600	1099013120	17700	17700	17700	17700	0
101	20240115	181500	1099013120	17700	17700	17700	17700	0
102	20240115	181400	1099013120	17700	17700	17700	17700	0
103	20240115	181300	1099013120	17700	17700	17700	17700	0
104	20240115	181200	1099013120	17700	17700	17700	17700	0
105	20240115	181100	1099013120	17700	17700	17700	17700	0
106	20240115	181000	1099013120	17700	17700	17700	17700	0
107	20240115	180900	1099013120	17700	17700	17700	17700	0
108	20240115	180800	1099013120	17700	17700	17700	17700	0
109	20240115	180700	1099013120	17700	17700	17700	17700	0
110	20240115	180600	1099013120	17700	17700	17700	17700	0
111	20240115	180500	1099013120	17700	17700	17700	17700	0
112	20240115	180400	1099013120	17700	17700	17700	17700	0
113	20240115	180300	1099013120	17700	17700	17700	17700	0
114	20240115	180200	1099013120	17700	17700	17700	17700	0
115	20240115	180100	1099013120	17700	17700	17700	17700	0
116	20240115	180000	1099013120	17700	17700	17700	17700	0
117	20240115	175900	1099013120	17700	17700	17700	17700	0
118	20240115	175800	1099013120	17700	17700	17700	17700	0
119	20240115	175700	1099013120	17700	17700	17700	17700	0
120	20240115	175600	1099013120	17700	17700	17700	17700	0
121	20240115	175500	1099013120	17700	17700	17700	17700	0
122	20240115	175400	1099013120	17700	17700	17700	17700	483
123	20240115	175300	1099013120	17700	17700	17700	17700	0
124	20240115	175200	1099013120	17700	17700	17700	17700	0
125	20240115	175100	1099013120	17700	17700	17700	17700	0
126	20240115	175000	1099013120	17700	17700	17700	17700	0
127	20240115	174900	1099013120	17700	17700	17700	17700	0
128	20240115	174800	1099013120	17700	17700	17700	17700	0
129	20240115	174700	1099013120	17700	17700	17700	17700	0
130	20240115	174600	1099013120	17700	17700	17700	17700	0
131	20240115	174500	1099013120	17700	17700	17700	17700	0
132	20240115	174400	1099013120	17700	17700	17700	17700	0
133	20240115	174300	1099013120	17700	17700	17700	17700	0
134	20240115	174200	1099013120	17700	17700	17700	17700	0
135	20240115	174100	1099013120	17700	17700	17700	17700	0
136	20240115	174000	1099013120	17700	17700	17700	17700	0
137	20240115	173900	1099013120	17700	17700	17700	17700	0
138	20240115	173800	1099013120	17700	17700	17700	17700	0
139	20240115	173700	1099013120	17700	17700	17700	17700	0
140	20240115	173600	1099013120	17700	17700	17700	17700	0
141	20240115	173500	1099013120	17700	17700	17700	17700	0
142	20240115	173400	1099013120	17700	17700	17700	17700	0
143	20240115	173300	1099013120	17700	17700	17700	17700	0
144	20240115	173200	1099013120	17700	17700	17700	17700	0
145	20240115	173100	1099013120	17700	17700	17700	17700	0
146	20240115	173000	1099013120	17700	17700	17700	17700	0
147	20240115	172900	1099013120	17700	17700	17700	17700	0
148	20240115	172800	1099013120	17700	17700	17700	17700	0
149	20240115	172700	1099013120	17700	17700	17700	17700	0
150	20240115	172600	1099013120	17700	17700	17700	17700	0
151	20240115	172500	1099013120	17700	17700	17700	17700	0
152	20240115	172400	1099013120	17700	17700	17700	17700	483
153	20240115	172300	1099013120	17700	17700	17700	17700	0
154	20240115	172200	1099013120	17700	17700	17700	17700	0
155	20240115	172100	1099013120	17700	17700	17700	17700	0
156	20240115	172000	1099013120	17700	17700	17700	17700	0
157	20240115	171900	1099013120	17700	17700	17700	17700	0
158	20240115	171800	1099013120	17700	17700	17700	17700	0
159	20240115	171700	1099013120	17700	17700	17700	17700	0
160	20240115	171600	1099013120	17700	17700	17700	17700	0
161	20240115	171500	1099013120	17700	17700	17700	17700	0
162	20240115	171400	1099013120	17700	17700	17700	17700	0
163	20240115	171300	1099013120	17700	17700	17700	17700	0
164	20240115	171200	1099013120	17700	17700	17700	17700	0
165	20240115	171100	1099013120	17700	17700	17700	17700	0
166	20240115	171000	1099013120	17700	17700	17700	17700	0
167	20240115	170900	1099013120	17700	17700	17700	17700	0
168	20240115	170800	1099013120	17700	17700	17700	17700	0
169	20240115	170700	1099013120	17700	17700	17700	17700	0
170	20240115	170600	1099013120	17700	17700	17700	17700	0
171	20240115	170500	1099013120	17700	17700	17700	17700	0
172	20240115	170400	1099013120	17700	17700	17700	17700	0
173	20240115	170300	1099013120	17700	17700	17700	17700	0
174	20240115	170200	1099013120	17700	17700	17700	17700	0
175	20240115	170100	1099013120	17700	17700	17700	17700	0
176	20240115	170000	1099013120	17700	17700	17700	17700	0
177	20240115	165900	1099013120	17700	17700	17700	17700	0
178	20240115	165800	1099013120	17700	17700	17700	17700	0
179	20240115	165700	1099013120	17700	17700	17700	17700	0
180	20240115	165600	1099013120	17700	17700	17700	17700	0
181	20240115	165500	1099013120	17700	17700	17700	17700	0
182	20240115	165400	1099013120	17700	17700	17700	17700	483
183	20240115	165300	1099013120	17700	17700	17700	17700	0
184	20240115	165200	1099013120	17700	17700	17700	17700	0
185	20240115	165100	1099013120	17700	17700	17700	17700	0
186	20240115	165000	1099013120	17700	17700	17700	17700	0
187	20240115	164900	1099013120	17700	17700	17700	17700	0
188	20240115	164800	1099013120	17700	17700	17700	17700	0
189	20240115	164700	1099013120	17700	17700	17700	17700	0
190	20240115	164600	1099013120	17700	17700	17700	17700	0
191	20240115	164500	1099013120	17700	17700	17700	17700	0
192	20240115	164400	1099013120	17700	17700	17700	17700	0
193	20240115	164300	1099013120	17700	17700	17700	17700	0
194	20240115	164200	1099013120	17700	17700	17700	17700	0
195	20240115	164100	1099013120	17700	17700	17700	17700	0
196	20240115	164000	1099013120	17700	17700	17700	17700	0
197	20240115	163900	1099013120	17700	17700	17700	17700	0
198	20240115	163800	1099013120	17700	17700	17700	17700	0
199	20240115	163700	1099013120	17700	17700	17700	17700	0
200	20240115	163600	1099013120	17700	17700	17700	17700	0
201	20240115	163500	1099013120	17700	17700	17700	17700	0
202	20240115	163400	1099013120	17700	17700	17700	17700	0
203	20240115	163300	1099013120	17700	17700	17700	17700	0
204	20240115	163200	1099013120	17700	17700	17700	17700	0
205	20240115	163100	1099013120	17700	17700	17700	17700	0
206	20240115	163000	1099013120	17700	17700	17700	17700	0
207	20240115	162900	1099013120	17700	17700	17700	17700	0
208	20240115	162800	1099013120	17700	17700	17700	17700	0
209	20240115	162700	1099013120	17700	17700	17700	17700	0
210	20240115	162600	1099013120	17700	17700	17700	17700	0
211	20240115	162500	1099013120	17700	17700	17700	17700	0
212	20240115	162400	1099013120	17700	17700	17700	17700	483
213	20240115	162300	1099013120	17700	17700	17700	17700	0
214	20240115	162200	1099013120	17700	17700	17700	17700	0
215	20240115	162100	1099013120	17700	17700	17700	17700	0
216	20240115	162000	1099013120	17700	17700	17700	17700	0
217	20240115	161900	1099013120	17700	17700	17700	17700	0
218	20240115	161800	1099013120	17700	17700	17700	17700	0
219	20240115	161700	1099013120	17700	17700	17700	17700	0
220	20240115	161600	1099013120	17700	17700	17700	17700	0
221	20240115	161500	1099013120	17700	17700	17700	17700	0
222	20240115	161400	1099013120	17700	17700	17700	17700	0
223	20240115	161300	1099013120	17700	17700	17700	17700	0
224	20240115	161200	1099013120	17700	17700	17700	17700	0
225	20240115	161100	1099013120	17700	17700	17700	17700	0
226	20240115	161000	1099013120	17700	17700	17700	17700	0
227	20240115	160900	1099013120	17700	17700	17700	17700	0
228	20240115	160800	1099013120	17700	17700	17700	17700	0
229	20240115	160700	1099013120	17700	17700	17700	17700	0
230	20240115	160600	1099013120	17700	17700	17700	17700	0
231	20240115	160500	1099013120	17700	17700	17700	17700	0
232	20240115	160400	1099013120	17700	17700	17700	17700	0
233	20240115	160300	1099013120	17700	17700	17700	17700	0
234	20240115	160200	1099013120	17700	17700	17700	17700	0
235	20240115	160100	1099013120	17700	17700	17700	17700	0
236	20240115	160000	1099013120	17700	17700	17700	17700	0
237	20240115	155900	1099013120	17700	17700	17700	17700	0
238	20240115	155800	1099013120	17700	17700	17700	17700	0
239	20240115	155700	1099013120	17700	17700	17700	17700	0
240	20240115	155600	1099013120	17700	17700	17700	17700	0
241	20240115	155500	1099013120	17700	17700	17700	17700	0
242	20240115	155400	1099013120	17700	17700	17700	17700	483
243	20240115	155300	1099013120	17700	17700	17700	17700	0
244	20240115	155200	1099013120	17700	17700	17700	17700	0
245	20240115	155100	1099013120	17700	17700	17700	17700	0
246	20240115	155000	1099013120	17700	17700	17700	17700	0
247	20240115	154900	1099013120	17700	17700	17700	17700	0
248	20240115	154800	1099013120	17700	17700	17700	17700	0
249	20240115	154700	1099013120	17700	17700	17700	17700	0
250	20240115	154600	1099013120	17700	17700	17700	17700	0
251	20240115	154500	1099013120	17700	17700	17700	17700	0
252	20240115	154400	1099013120	17700	17700	17700	17700	0
253	20240115	154300	1099013120	17700	17700	17700	17700	0
254	20240115	154200	1099013120	17700	17700	17700	17700	0
255	20240115	154100	1099013120	17700	17700	17700	17700	0
256	20240115	154000	1099013120	17700	17700	17700	17700	0
257	20240115	153900	1099013120	17700	17700	17700	17700	0
258	20240115	153800	1099013120	17700	17700	17700	17700	0
259	20240115	153700	1099013120	17700	17700	17700	17700	0
260	20240115	153600	1099013120	17700	17700	17700	17700	0
261	20240115	153500	1099013120	17700	17700	17700	17700	0
262	20240115	153400	1099013120	17700	17700	17700	17700	0
263	20240115	153300	1099013120	17700	17700	17700	17700	0
264	20240115	153200	1099013120	17700	17700	17700	17700	0
265	20240115	153100	1099013120	17700	17700	17700	17700	0
266	20240115	153000	1099013120	17700	17700	17700	17700	483
267	20240115	152900	1090464020	17730	17730	17730	17730	0
268	20240115	152800	1090464020	17730	17730	17730	17730	0
269	20240115	152700	1090464020	17730	17730	17730	17730	0
270	20240115	152600	1090464020	17730	17730	17730	17730	0
271	20240115	152500	1090464020	17730	17730	17730	17730	0
272	20240115	152400	1090464020	17730	17730	17730	17730	0
273	20240115	152300	1090464020	17730	17730	17730	17730	0
274	20240115	152200	1090464020	17730	17730	17730	17730	0
275	20240115	152100	1090464020	17730	17730	17730	17730	0
276	20240115	152000	1090464020	17730	17730	17730	17730	0
277	20240115	151900	1090464020	17730	17730	17740	17730	12
278	20240115	151800	1090251250	17740	17730	17740	17730	132
279	20240115	151700	1087910830	17730	17730	17730	17730	0
280	20240115	151600	1087910830	17730	17720	17730	17720	6
281	20240115	151500	1087804490	17710	17710	17710	17710	80
282	20240115	151400	1086387690	17710	17710	17710	17710	2
283	20240115	151300	1086352270	17710	17710	17710	17710	4
284	20240115	151200	1086281430	17710	17710	17710	17710	0
285	20240115	151100	1086281430	17710	17710	17710	17710	2
286	20240115	151000	1086246010	17710	17720	17720	17710	13
287	20240115	150900	1086015660	17720	17720	17720	17720	0
288	20240115	150800	1086015660	17720	17720	17720	17720	0
289	20240115	150700	1086015660	17720	17730	17730	17720	27
290	20240115	150600	1085537020	17700	17710	17710	17670	298
291	20240115	150500	1080266740	17730	17730	17730	17730	0
292	20240115	150400	1080266740	17730	17730	17740	17730	35
293	20240115	150300	1079646150	17730	17730	17740	17730	15
294	20240115	150200	1079380140	17730	17730	17740	17730	22
295	20240115	150100	1078989910	17730	17730	17730	17730	38
296	20240115	150000	1078316170	17730	17730	17730	17730	0
297	20240115	145900	1078316170	17730	17730	17730	17730	20
298	20240115	145800	1077961570	17690	17690	17690	17690	440
299	20240115	145700	1070177970	17700	17700	17700	17700	0
300	20240115	145600	1070177970	17700	17700	17700	17700	2
301	20240115	145500	1070142570	17700	17690	17740	17680	141
302	20240115	145400	1067644550	17670	17690	17730	17670	565
303	20240115	145300	1057653320	17710	17710	17710	17710	4
304	20240115	145200	1057582480	17710	17710	17740	17710	11
305	20240115	145100	1057387520	17690	17690	17690	17690	0
306	20240115	145000	1057387520	17690	17690	17690	17690	7
307	20240115	144900	1057263690	17690	17690	17690	17690	24
308	20240115	144800	1056839130	17690	17710	17710	17670	467
309	20240115	144700	1048583410	17720	17720	17720	17720	1
310	20240115	144600	1048565690	17720	17720	17720	17720	3
311	20240115	144500	1048512530	17700	17730	17740	17700	12
312	20240115	144400	1048299820	17740	17710	17740	17710	4
313	20240115	144300	1048228940	17710	17720	17720	17700	140
314	20240115	144200	1045749900	17720	17720	17720	17720	0
315	20240115	144100	1045749900	17720	17720	17720	17720	0
316	20240115	144000	1045749900	17720	17700	17720	17700	22
317	20240115	143900	1045360360	17720	17700	17740	17690	29
318	20240115	143800	1044846300	17700	17700	17700	17700	2
319	20240115	143700	1044810900	17700	17680	17700	17680	71
320	20240115	143600	1043554420	17670	17730	17730	17670	114
321	20240115	143500	1041536300	17750	17750	17750	17750	0
322	20240115	143400	1041536300	17750	17750	17750	17750	0
323	20240115	143300	1041536300	17750	17750	17750	17750	2
324	20240115	143200	1041500800	17750	17750	17750	17750	6
325	20240115	143100	1041394300	17730	17730	17730	17730	0
326	20240115	143000	1041394300	17730	17730	17760	17730	8
327	20240115	142900	1041252430	17720	17700	17720	17690	98
328	20240115	142800	1039516840	17700	17700	17700	17700	17
329	20240115	142700	1039215940	17720	17720	17720	17720	1
330	20240115	142600	1039198220	17710	17710	17710	17710	3
331	20240115	142500	1039145090	17690	17690	17690	17690	0
332	20240115	142400	1039145090	17690	17720	17720	17670	1065
333	20240115	142300	1020297620	17720	17760	17760	17720	19
334	20240115	142200	1019960500	17740	17740	17740	17740	0
335	20240115	142100	1019960500	17740	17740	17740	17740	51
336	20240115	142000	1019055760	17740	17740	17740	17740	0
337	20240115	141900	1019055760	17740	17740	17740	17740	5
338	20240115	141800	1018967060	17770	17740	17770	17740	12
339	20240115	141700	1018754030	17740	17740	17740	17740	55
340	20240115	141600	1017778330	17740	17770	17770	17740	23
341	20240115	141500	1017369680	17740	17730	17740	17730	10
342	20240115	141400	1017192300	17730	17720	17730	17720	68
343	20240115	141300	1015986740	17700	17710	17710	17700	17
344	20240115	141200	1015685830	17710	17710	17710	17710	1
345	20240115	141100	1015668120	17710	17760	17760	17710	895
346	20240115	141000	999807260	17760	17760	17760	17760	0
347	20240115	140900	999807260	17760	17770	17770	17760	112
348	20240115	140800	997818040	17770	17770	17770	17760	255
349	20240115	140700	993287750	17770	17770	17770	17770	20
350	20240115	140600	992932350	17770	17770	17770	17770	34
351	20240115	140500	992328170	17760	17760	17760	17760	0
352	20240115	140400	992328170	17760	17760	17760	17760	1
353	20240115	140300	992310410	17780	17780	17780	17780	3
354	20240115	140200	992257070	17780	17780	17780	17780	0
355	20240115	140100	992257070	17780	17760	17780	17760	15
356	20240115	140000	991990650	17760	17770	17770	17760	14
357	20240115	135900	991741910	17750	17750	17750	17750	7
358	20240115	135800	991617660	17750	17750	17750	17750	5
359	20240115	135700	991528910	17750	17740	17750	17740	7
360	20240115	135600	991404670	17740	17740	17740	17740	1
361	20240115	135500	991386930	17720	17730	17730	17720	59
362	20240115	135400	990341410	17730	17730	17730	17730	0
363	20240115	135300	990341410	17730	17730	17730	17730	4
364	20240115	135200	990270490	17730	17750	17750	17730	28
365	20240115	135100	989773650	17800	17790	17800	17790	20
366	20240115	135000	989417740	17750	17750	17750	17750	4
367	20240115	134900	989346740	17750	17750	17790	17750	6
368	20240115	134800	989240200	17790	17790	17790	17790	0
369	20240115	134700	989240200	17790	17790	17790	17790	0
370	20240115	134600	989240200	17790	17750	17790	17750	2
371	20240115	134500	989204660	17750	17750	17800	17750	6
372	20240115	134400	989098110	17790	17790	17790	17790	0
373	20240115	134300	989098110	17790	17790	17790	17790	0
374	20240115	134200	989098110	17790	17790	17790	17790	0
375	20240115	134100	989098110	17790	17790	17790	17790	0
376	20240115	134000	989098110	17790	17750	17790	17750	16
377	20240115	133900	988813710	17750	17750	17750	17750	66
378	20240115	133800	987642210	17750	17750	17750	17750	16
379	20240115	133700	987358210	17750	17750	17750	17750	6
380	20240115	133600	987251710	17750	17800	17800	17750	23
381	20240115	133500	986842410	17800	17800	17800	17800	10
382	20240115	133400	986664410	17800	17760	17800	17760	1469
383	20240115	133300	960533580	17780	17780	17780	17780	0
384	20240115	133200	960533580	17780	17780	17780	17780	0
385	20240115	133100	960533580	17780	17760	17780	17740	86
386	20240115	133000	959005000	17740	17740	17740	17740	77
387	20240115	132900	957639020	17720	17720	17720	17720	3
388	20240115	132800	957585860	17720	17720	17720	17720	110
389	20240115	132700	955636660	17740	17740	17740	17740	0
390	20240115	132600	955636660	17740	17740	17740	17740	3
391	20240115	132500	955583440	17740	17740	17740	17740	0
392	20240115	132400	955583440	17740	17740	17740	17740	5
393	20240115	132300	955494740	17740	17760	17780	17740	18
394	20240115	132200	955175360	17780	17760	17780	17760	28
395	20240115	132100	954677540	17780	17760	17780	17760	15
396	20240115	132000	954410860	17780	17780	17780	17780	40
397	20240115	131900	953699660	17740	17740	17740	17740	0
398	20240115	131800	953699660	17740	17760	17780	17740	22
399	20240115	131700	953309300	17760	17760	17760	17760	0
400	20240115	131600	953309300	17760	17760	17760	17760	0
401	20240115	131500	953309300	17760	17760	17760	17760	11
402	20240115	131400	953113940	17780	17780	17780	17780	0
403	20240115	131300	953113940	17780	17780	17780	17780	0
404	20240115	131200	953113940	17780	17750	17780	17750	48
405	20240115	131100	952260560	17780	17750	17780	17750	12
406	20240115	131000	952047260	17780	17780	17780	17780	0
407	20240115	130900	952047260	17780	17750	17780	17750	7
408	20240115	130800	951922930	17750	17730	17750	17730	101
409	20240115	130700	950132180	17720	17720	17720	17720	0
410	20240115	130600	950132180	17720	17720	17720	17720	71
411	20240115	130500	948874060	17760	17740	17760	17740	5
412	20240115	130400	948785340	17720	17720	17720	17720	0
413	20240115	130300	948785340	17720	17720	17720	17720	0
414	20240115	130200	948785340	17720	17730	17730	17720	353
415	20240115	130100	942529680	17730	17730	17730	17730	10
416	20240115	130000	942352380	17720	17720	17720	17720	80
417	20240115	125900	940934780	17720	17720	17720	17720	0
418	20240115	125800	940934780	17720	17720	17720	17720	0
419	20240115	125700	940934780	17720	17720	17720	17720	0
420	20240115	125600	940934780	17720	17720	17720	17720	0
421	20240115	125500	940934780	17720	17700	17720	17700	56
422	20240115	125400	939943560	17700	17740	17740	17700	2900
423	20240115	125300	888599130	17740	17740	17740	17740	0
424	20240115	125200	888599130	17740	17740	17740	17740	0
425	20240115	125100	888599130	17740	17720	17740	17720	11
426	20240115	125000	888404010	17700	17720	17720	17700	4360
427	20240115	124900	811225480	17750	17750	17750	17750	0
428	20240115	124800	811225480	17750	17760	17760	17750	94
429	20240115	124700	809556820	17760	17770	17770	17760	29
430	20240115	124600	809041530	17770	17770	17770	17770	1
431	20240115	124500	809023760	17770	17770	17770	17770	4
432	20240115	124400	808952680	17770	17780	17780	17770	283
433	20240115	124300	803920960	17780	17780	17780	17780	2
434	20240115	124200	803885400	17780	17780	17780	17780	12
435	20240115	124100	803672040	17800	17790	17800	17780	63
436	20240115	124000	802551190	17780	17780	17780	17780	5
437	20240115	123900	802462290	17780	17780	17780	17780	0
438	20240115	123800	802462290	17780	17760	17780	17760	100
439	20240115	123700	800685590	17720	17720	17720	17720	0
440	20240115	123600	800685590	17720	17720	17720	17720	0
441	20240115	123500	800685590	17720	17720	17720	17720	31
442	20240115	123400	800136270	17720	17720	17720	17720	0
443	20240115	123300	800136270	17720	17720	17720	17720	0
444	20240115	123200	800136270	17720	17720	17720	17720	0
445	20240115	123100	800136270	17720	17720	17720	17720	0
446	20240115	123000	800136270	17720	17720	17720	17720	2
447	20240115	122900	800100830	17750	17750	17750	17750	1
448	20240115	122800	800083080	17720	17720	17720	17720	0
449	20240115	122700	800083080	17720	17720	17720	17720	2
450	20240115	122600	800047640	17720	17750	17750	17720	77
451	20240115	122500	798681770	17760	17760	17760	17760	10
452	20240115	122400	798504170	17760	17760	17760	17760	3
453	20240115	122300	798450890	17760	17770	17770	17760	10
454	20240115	122200	798273270	17780	17790	17790	17780	16
455	20240115	122100	797988740	17790	17790	17790	17790	5
456	20240115	122000	797899790	17790	17790	17790	17790	94
457	20240115	121900	796227530	17790	17790	17790	17790	0
458	20240115	121800	796227530	17790	17790	17790	17790	0
459	20240115	121700	796227530	17790	17790	17790	17790	0
460	20240115	121600	796227530	17790	17790	17790	17790	0
461	20240115	121500	796227530	17790	17790	17790	17790	10
462	20240115	121400	796049630	17800	17800	17800	17800	3
463	20240115	121300	795996230	17800	17800	17800	17800	0
464	20240115	121200	795996230	17800	17800	17800	17800	0
465	20240115	121100	795996230	17800	17800	17800	17800	144
466	20240115	121000	793433030	17790	17790	17790	17790	0
467	20240115	120900	793433030	17790	17790	17790	17790	0
468	20240115	120800	793433030	17790	17790	17790	17790	0
469	20240115	120700	793433030	17790	17790	17790	17790	0
470	20240115	120600	793433030	17790	17790	17790	17790	0
471	20240115	120500	793433030	17790	17790	17790	17790	0
472	20240115	120400	793433030	17790	17790	17790	17790	155
473	20240115	120300	790675580	17790	17790	17790	17790	0
474	20240115	120200	790675580	17790	17790	17790	17790	0
475	20240115	120100	790675580	17790	17790	17790	17790	13
476	20240115	120000	790444310	17790	17790	17790	17790	4
477	20240115	115900	790373150	17780	17780	17780	17780	9
478	20240115	115800	790213130	17790	17790	17790	17790	0
479	20240115	115700	790213130	17790	17790	17790	17790	20
480	20240115	115600	789857330	17780	17780	17780	17780	0
481	20240115	115500	789857330	17780	17780	17780	17780	156
482	20240115	115400	787083650	17780	17780	17780	17780	47
483	20240115	115300	786247990	17780	17780	17780	17780	0
484	20240115	115200	786247990	17780	17780	17780	17780	0
485	20240115	115100	786247990	17780	17780	17780	17780	0
486	20240115	115000	786247990	17780	17780	17780	17780	3
487	20240115	114900	786194650	17800	17800	17800	17800	0
488	20240115	114800	786194650	17800	17800	17800	17800	0
489	20240115	114700	786194650	17800	17800	17800	17800	1
490	20240115	114600	786176850	17800	17800	17800	17800	0
491	20240115	114500	786176850	17800	17800	17800	17800	0
492	20240115	114400	786176850	17800	17800	17800	17800	0
493	20240115	114300	786176850	17800	17800	17800	17800	0
494	20240115	114200	786176850	17800	17800	17800	17800	112
495	20240115	114100	784183250	17800	17800	17800	17800	7
496	20240115	114000	784058650	17800	17800	17800	17800	10
497	20240115	113900	783880650	17800	17800	17800	17800	6
498	20240115	113800	783773850	17800	17820	17830	17790	52
499	20240115	113700	782847020	17830	17830	17830	17830	0
500	20240115	113600	782847020	17830	17830	17830	17830	150
501	20240115	113500	780172520	17850	17850	17850	17850	0
502	20240115	113400	780172520	17850	17850	17850	17850	127
503	20240115	113300	777905570	17850	17880	17880	17850	39
504	20240115	113200	777209240	17880	17880	17880	17880	11
505	20240115	113100	777012560	17880	17830	17910	17830	37
506	20240115	113000	776350540	17860	17860	17860	17860	23
507	20240115	112900	775939760	17830	17830	17850	17830	1048
508	20240115	112800	757234670	17820	17710	17820	17710	4202
509	20240115	112700	682494460	17770	17740	17770	17740	190
510	20240115	112600	679118250	17710	17740	17790	17710	31
511	20240115	112500	678568840	17740	17790	17790	17710	3048
512	20240115	112400	624528600	17790	17790	17790	17790	0
513	20240115	112300	624528600	17790	17790	17790	17790	4
514	20240115	112200	624457440	17790	17820	17820	17780	423
515	20240115	112100	616925030	17790	17790	17790	17790	100
516	20240115	112000	615146030	17790	17760	17790	17760	104
517	20240115	111900	613295990	17750	17750	17750	17750	20
518	20240115	111800	612940990	17750	17750	17750	17750	81
519	20240115	111700	611503240	17730	17730	17730	17730	1
520	20240115	111600	611485510	17730	17730	17730	17730	1
521	20240115	111500	611467780	17730	17720	17800	17720	130
522	20240115	111400	609154160	17720	17800	17800	17700	27
523	20240115	111300	608675960	17720	17770	17790	17720	127
524	20240115	111200	606417900	17770	17740	17770	17740	220
525	20240115	111100	602509100	17700	17660	17700	17660	1491
526	20240115	111000	576135410	17660	17640	17660	17640	305
527	20240115	110900	570751430	17640	17620	17640	17620	25
528	20240115	110800	570310680	17630	17630	17630	17630	0
529	20240115	110700	570310680	17630	17610	17630	17610	151
530	20240115	110600	567649780	17600	17600	17620	17600	313
531	20240115	110500	562140790	17600	17600	17600	17600	5
532	20240115	110400	562052790	17590	17590	17590	17590	0
533	20240115	110300	562052790	17590	17590	17590	17590	109
534	20240115	110200	560135480	17590	17580	17590	17560	13
535	20240115	110100	559907150	17560	17550	17560	17530	127
536	20240115	110000	557678650	17540	17520	17540	17520	264
537	20240115	105900	553050750	17510	17520	17520	17510	240
538	20240115	105800	548848250	17510	17550	17550	17510	436
539	20240115	105700	541207590	17530	17530	17530	17530	0
540	20240115	105600	541207590	17530	17540	17540	17530	22
541	20240115	105500	540821890	17540	17580	17580	17540	720
542	20240115	105400	528184490	17620	17600	17620	17600	2
543	20240115	105300	528149270	17580	17570	17580	17560	61
544	20240115	105200	527077510	17570	17570	17570	17570	2
545	20240115	105100	527042370	17570	17560	17570	17560	142
546	20240115	105000	524548350	17570	17570	17570	17570	14
547	20240115	104900	524302370	17570	17580	17580	17570	147
548	20240115	104800	521719560	17570	17570	17570	17570	0
549	20240115	104700	521719560	17570	17570	17570	17570	200
550	20240115	104600	518205560	17590	17590	17590	17590	1
551	20240115	104500	518187970	17630	17590	17630	17590	2
552	20240115	104400	518152750	17610	17590	17610	17580	28
553	20240115	104300	517659930	17590	17590	17590	17590	1
554	20240115	104200	517642340	17590	17610	17610	17570	3775
555	20240115	104100	451209450	17610	17610	17610	17610	10
556	20240115	104000	451033350	17610	17620	17620	17610	714
557	20240115	103900	438456000	17620	17620	17620	17620	0
558	20240115	103800	438456000	17620	17640	17640	17620	130
559	20240115	103700	436164290	17640	17640	17640	17640	1
560	20240115	103600	436146650	17650	17650	17650	17650	1
561	20240115	103500	436129000	17630	17630	17630	17630	0
562	20240115	103400	436129000	17630	17650	17650	17630	703
563	20240115	103300	423733930	17650	17650	17650	17630	7
564	20240115	103200	423610470	17650	17650	17650	17650	417
565	20240115	103100	416250420	17650	17670	17700	17650	33
566	20240115	103000	415667430	17700	17700	17700	17700	0
567	20240115	102900	415667430	17700	17670	17700	17670	43
568	20240115	102800	414906690	17650	17650	17650	17650	15
569	20240115	102700	414641940	17650	17650	17650	17640	666
570	20240115	102600	402888110	17650	17650	17650	17650	85
571	20240115	102500	401387860	17650	17690	17690	17650	120
572	20240115	102400	399268660	17670	17650	17690	17650	103
573	20240115	102300	397448170	17650	17670	17670	17650	60
574	20240115	102200	396389090	17650	17690	17690	17630	596
575	20240115	102100	385875770	17700	17670	17700	17670	49
576	20240115	102000	385008510	17670	17650	17670	17650	12
577	20240115	101900	384796690	17630	17630	17630	17630	50
578	20240115	101800	383915190	17630	17620	17630	17620	1009
579	20240115	101700	366131620	17630	17650	17660	17600	5338
580	20240115	101600	272056650	17650	17710	17710	17650	1485
581	20240115	101500	245782780	17720	17740	17740	17720	348
582	20240115	101400	239616110	17740	17740	17740	17740	0
583	20240115	101300	239616110	17740	17740	17740	17740	1
584	20240115	101200	239598370	17770	17750	17770	17720	161
585	20240115	101100	236744380	17750	17750	17750	17750	1
586	20240115	101000	236726630	17750	17750	17750	17730	41
587	20240115	100900	235999600	17750	17750	17770	17750	502
588	20240115	100800	227079690	17750	17750	17750	17750	5
589	20240115	100700	226990940	17750	17750	17750	17750	15
590	20240115	100600	226724690	17750	17730	17770	17730	8
591	20240115	100500	226582710	17750	17750	17750	17750	13
592	20240115	100400	226351960	17750	17770	17770	17750	21
593	20240115	100300	225978990	17750	17740	17770	17740	72
594	20240115	100200	224700790	17800	17800	17800	17800	0
595	20240115	100100	224700790	17800	17730	17800	17720	25
596	20240115	100000	224257430	17720	17720	17800	17720	182
597	20240115	095900	221030240	17750	17750	17750	17730	35
598	20240115	095800	220409280	17750	17750	17750	17750	1
599	20240115	095700	220391530	17800	17750	17800	17750	4
600	20240115	095600	220320400	17730	17710	17730	17710	389
601	20240115	095500	213425910	17710	17730	17730	17710	33
602	20240115	095400	212841420	17710	17730	17740	17710	41
603	20240115	095300	212114460	17700	17730	17740	17700	1142
604	20240115	095200	191891770	17730	17750	17750	17730	154
605	20240115	095100	189160990	17760	17730	17760	17730	91
606	20240115	095000	187545200	17730	17730	17730	17730	111
607	20240115	094900	185577170	17740	17780	17780	17730	1544
608	20240115	094800	158170040	17790	17790	17790	17790	1
609	20240115	094700	158152250	17780	17780	17780	17780	1
610	20240115	094600	158134470	17780	17780	17800	17780	122
611	20240115	094500	155964480	17770	17780	17780	17760	460
612	20240115	094400	147792680	17780	17800	17800	17780	12
613	20240115	094300	147579100	17800	17840	17840	17800	51
614	20240115	094200	146669700	17840	17840	17840	17840	30
615	20240115	094100	146134500	17840	17840	17840	17840	28
616	20240115	094000	145634980	17840	17840	17840	17840	1
617	20240115	093900	145617140	17780	17850	17850	17780	237
618	20240115	093800	141400650	17850	17850	17850	17850	10
619	20240115	093700	141222150	17800	17810	17810	17800	20
620	20240115	093600	140866130	17850	17850	17850	17850	1
621	20240115	093500	140848280	17800	17850	17850	17800	42
622	20240115	093400	140100580	17800	17800	17800	17800	1
623	20240115	093300	140082780	17850	17820	17850	17800	106
624	20240115	093200	138195760	17800	17850	17850	17800	8
625	20240115	093100	138053160	17800	17800	17840	17800	3
626	20240115	093000	137999720	17780	17780	17780	17780	18
627	20240115	092900	137679680	17800	17780	17850	17780	183
628	20240115	092800	134425830	17790	17780	17790	17780	618
629	20240115	092700	123437180	17770	17780	17780	17770	191
630	20240115	092600	120042560	17780	17780	17780	17770	65
631	20240115	092500	118886870	17780	17780	17780	17760	23
632	20240115	092400	118478070	17780	17780	17780	17780	153
633	20240115	092300	115757730	17780	17800	17800	17780	81
634	20240115	092200	114317450	17800	17820	17820	17800	517
635	20240115	092100	105108290	17820	17820	17820	17820	0
636	20240115	092000	105108290	17820	17820	17820	17820	3
637	20240115	091900	105054830	17850	17820	17850	17820	356
638	20240115	091800	98700290	17820	17820	17850	17820	38
639	20240115	091700	98022370	17840	17800	17840	17800	23
640	20240115	091600	97612910	17840	17830	17840	17830	134
641	20240115	091500	95223050	17850	17800	17850	17800	358
642	20240115	091400	88835650	17850	17850	17850	17850	500
643	20240115	091300	79910650	17850	17840	17850	17840	23
644	20240115	091200	79500200	17850	17850	17850	17850	1
645	20240115	091100	79482350	17760	17800	17850	17760	638
646	20240115	091000	68135590	17770	17770	17770	17770	3
647	20240115	090900	68082280	17770	17840	17850	17770	111
648	20240115	090800	66104410	17850	17780	17850	17780	118
649	20240115	090700	64006300	17780	17790	17790	17780	69
650	20240115	090600	62778850	17790	17790	17790	17790	43
651	20240115	090500	62013880	17750	17750	17750	17740	917
652	20240115	090400	45738300	17750	17750	17750	17740	348
653	20240115	090300	39562390	17750	17750	17750	17750	55
654	20240115	090200	38586140	17730	17800	17800	17730	30
655	20240115	090100	38053540	17800	17890	17890	17800	1733
656	20240115	090000	7192010	17890	17800	17920	17800	404