KissMeData/006890/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	184900	424469260	13440	13440	13440	13440	1901
3	20240112	184800	424469260	13440	13440	13440	13440	0
4	20240112	184700	424469260	13440	13440	13440	13440	0
5	20240112	184600	424469260	13440	13440	13440	13440	0
6	20240112	184500	424469260	13440	13440	13440	13440	0
7	20240112	184400	424469260	13440	13440	13440	13440	0
8	20240112	184300	424469260	13440	13440	13440	13440	0
9	20240112	184200	424469260	13440	13440	13440	13440	0
10	20240112	184100	424469260	13440	13440	13440	13440	0
11	20240112	184000	424469260	13440	13440	13440	13440	0
12	20240112	183900	424469260	13440	13440	13440	13440	0
13	20240112	183800	424469260	13440	13440	13440	13440	0
14	20240112	183700	424469260	13440	13440	13440	13440	0
15	20240112	183600	424469260	13440	13440	13440	13440	0
16	20240112	183500	424469260	13440	13440	13440	13440	0
17	20240112	183400	424469260	13440	13440	13440	13440	0
18	20240112	183300	424469260	13440	13440	13440	13440	0
19	20240112	183200	424469260	13440	13440	13440	13440	0
20	20240112	183100	424469260	13440	13440	13440	13440	0
21	20240112	183000	424469260	13440	13440	13440	13440	0
22	20240112	182900	424469260	13440	13440	13440	13440	0
23	20240112	182800	424469260	13440	13440	13440	13440	0
24	20240112	182700	424469260	13440	13440	13440	13440	0
25	20240112	182600	424469260	13440	13440	13440	13440	0
26	20240112	182500	424469260	13440	13440	13440	13440	0
27	20240112	182400	424469260	13440	13440	13440	13440	0
28	20240112	182300	424469260	13440	13440	13440	13440	0
29	20240112	182200	424469260	13440	13440	13440	13440	0
30	20240112	182100	424469260	13440	13440	13440	13440	0
31	20240112	182000	424469260	13440	13440	13440	13440	0
32	20240112	181900	424469260	13440	13440	13440	13440	1901
33	20240112	181800	424469260	13440	13440	13440	13440	0
34	20240112	181700	424469260	13440	13440	13440	13440	0
35	20240112	181600	424469260	13440	13440	13440	13440	0
36	20240112	181500	424469260	13440	13440	13440	13440	0
37	20240112	181400	424469260	13440	13440	13440	13440	0
38	20240112	181300	424469260	13440	13440	13440	13440	0
39	20240112	181200	424469260	13440	13440	13440	13440	0
40	20240112	181100	424469260	13440	13440	13440	13440	0
41	20240112	181000	424469260	13440	13440	13440	13440	0
42	20240112	180900	424469260	13440	13440	13440	13440	0
43	20240112	180800	424469260	13440	13440	13440	13440	0
44	20240112	180700	424469260	13440	13440	13440	13440	0
45	20240112	180600	424469260	13440	13440	13440	13440	0
46	20240112	180500	424469260	13440	13440	13440	13440	0
47	20240112	180400	424469260	13440	13440	13440	13440	0
48	20240112	180300	424469260	13440	13440	13440	13440	0
49	20240112	180200	424469260	13440	13440	13440	13440	0
50	20240112	180100	424469260	13440	13440	13440	13440	0
51	20240112	180000	424469260	13440	13440	13440	13440	0
52	20240112	175900	424469260	13440	13440	13440	13440	0
53	20240112	175800	424469260	13440	13440	13440	13440	0
54	20240112	175700	424469260	13440	13440	13440	13440	0
55	20240112	175600	424469260	13440	13440	13440	13440	0
56	20240112	175500	424469260	13440	13440	13440	13440	0
57	20240112	175400	424469260	13440	13440	13440	13440	0
58	20240112	175300	424469260	13440	13440	13440	13440	0
59	20240112	175200	424469260	13440	13440	13440	13440	0
60	20240112	175100	424469260	13440	13440	13440	13440	0
61	20240112	175000	424469260	13440	13440	13440	13440	0
62	20240112	174900	424469260	13440	13440	13440	13440	1901
63	20240112	174800	424469260	13440	13440	13440	13440	0
64	20240112	174700	424469260	13440	13440	13440	13440	0
65	20240112	174600	424469260	13440	13440	13440	13440	0
66	20240112	174500	424469260	13440	13440	13440	13440	0
67	20240112	174400	424469260	13440	13440	13440	13440	0
68	20240112	174300	424469260	13440	13440	13440	13440	0
69	20240112	174200	424469260	13440	13440	13440	13440	0
70	20240112	174100	424469260	13440	13440	13440	13440	0
71	20240112	174000	424469260	13440	13440	13440	13440	0
72	20240112	173900	424469260	13440	13440	13440	13440	0
73	20240112	173800	424469260	13440	13440	13440	13440	0
74	20240112	173700	424469260	13440	13440	13440	13440	0
75	20240112	173600	424469260	13440	13440	13440	13440	0
76	20240112	173500	424469260	13440	13440	13440	13440	0
77	20240112	173400	424469260	13440	13440	13440	13440	0
78	20240112	173300	424469260	13440	13440	13440	13440	0
79	20240112	173200	424469260	13440	13440	13440	13440	0
80	20240112	173100	424469260	13440	13440	13440	13440	0
81	20240112	173000	424469260	13440	13440	13440	13440	0
82	20240112	172900	424469260	13440	13440	13440	13440	0
83	20240112	172800	424469260	13440	13440	13440	13440	0
84	20240112	172700	424469260	13440	13440	13440	13440	0
85	20240112	172600	424469260	13440	13440	13440	13440	0
86	20240112	172500	424469260	13440	13440	13440	13440	0
87	20240112	172400	424469260	13440	13440	13440	13440	0
88	20240112	172300	424469260	13440	13440	13440	13440	0
89	20240112	172200	424469260	13440	13440	13440	13440	0
90	20240112	172100	424469260	13440	13440	13440	13440	0
91	20240112	172000	424469260	13440	13440	13440	13440	0
92	20240112	171900	424469260	13440	13440	13440	13440	1901
93	20240112	171800	424469260	13440	13440	13440	13440	0
94	20240112	171700	424469260	13440	13440	13440	13440	0
95	20240112	171600	424469260	13440	13440	13440	13440	0
96	20240112	171500	424469260	13440	13440	13440	13440	0
97	20240112	171400	424469260	13440	13440	13440	13440	0
98	20240112	171300	424469260	13440	13440	13440	13440	0
99	20240112	171200	424469260	13440	13440	13440	13440	0
100	20240112	171100	424469260	13440	13440	13440	13440	0
101	20240112	171000	424469260	13440	13440	13440	13440	0
102	20240112	170900	424469260	13440	13440	13440	13440	0
103	20240112	170800	424469260	13440	13440	13440	13440	0
104	20240112	170700	424469260	13440	13440	13440	13440	0
105	20240112	170600	424469260	13440	13440	13440	13440	0
106	20240112	170500	424469260	13440	13440	13440	13440	0
107	20240112	170400	424469260	13440	13440	13440	13440	0
108	20240112	170300	424469260	13440	13440	13440	13440	0
109	20240112	170200	424469260	13440	13440	13440	13440	0
110	20240112	170100	424469260	13440	13440	13440	13440	0
111	20240112	170000	424469260	13440	13440	13440	13440	0
112	20240112	165900	424469260	13440	13440	13440	13440	0
113	20240112	165800	424469260	13440	13440	13440	13440	0
114	20240112	165700	424469260	13440	13440	13440	13440	0
115	20240112	165600	424469260	13440	13440	13440	13440	0
116	20240112	165500	424469260	13440	13440	13440	13440	0
117	20240112	165400	424469260	13440	13440	13440	13440	0
118	20240112	165300	424469260	13440	13440	13440	13440	0
119	20240112	165200	424469260	13440	13440	13440	13440	0
120	20240112	165100	424469260	13440	13440	13440	13440	0
121	20240112	165000	424469260	13440	13440	13440	13440	0
122	20240112	164900	424469260	13440	13440	13440	13440	1901
123	20240112	164800	424469260	13440	13440	13440	13440	0
124	20240112	164700	424469260	13440	13440	13440	13440	0
125	20240112	164600	424469260	13440	13440	13440	13440	0
126	20240112	164500	424469260	13440	13440	13440	13440	0
127	20240112	164400	424469260	13440	13440	13440	13440	0
128	20240112	164300	424469260	13440	13440	13440	13440	0
129	20240112	164200	424469260	13440	13440	13440	13440	0
130	20240112	164100	424469260	13440	13440	13440	13440	0
131	20240112	164000	424469260	13440	13440	13440	13440	0
132	20240112	163900	424469260	13440	13440	13440	13440	0
133	20240112	163800	424469260	13440	13440	13440	13440	0
134	20240112	163700	424469260	13440	13440	13440	13440	0
135	20240112	163600	424469260	13440	13440	13440	13440	0
136	20240112	163500	424469260	13440	13440	13440	13440	0
137	20240112	163400	424469260	13440	13440	13440	13440	0
138	20240112	163300	424469260	13440	13440	13440	13440	0
139	20240112	163200	424469260	13440	13440	13440	13440	0
140	20240112	163100	424469260	13440	13440	13440	13440	0
141	20240112	163000	424469260	13440	13440	13440	13440	0
142	20240112	162900	424469260	13440	13440	13440	13440	0
143	20240112	162800	424469260	13440	13440	13440	13440	0
144	20240112	162700	424469260	13440	13440	13440	13440	0
145	20240112	162600	424469260	13440	13440	13440	13440	0
146	20240112	162500	424469260	13440	13440	13440	13440	0
147	20240112	162400	424469260	13440	13440	13440	13440	0
148	20240112	162300	424469260	13440	13440	13440	13440	0
149	20240112	162200	424469260	13440	13440	13440	13440	0
150	20240112	162100	424469260	13440	13440	13440	13440	0
151	20240112	162000	424469260	13440	13440	13440	13440	0
152	20240112	161900	424469260	13440	13440	13440	13440	1901
153	20240112	161800	424469260	13440	13440	13440	13440	0
154	20240112	161700	424469260	13440	13440	13440	13440	0
155	20240112	161600	424469260	13440	13440	13440	13440	0
156	20240112	161500	424469260	13440	13440	13440	13440	0
157	20240112	161400	424469260	13440	13440	13440	13440	0
158	20240112	161300	424469260	13440	13440	13440	13440	0
159	20240112	161200	424469260	13440	13440	13440	13440	0
160	20240112	161100	424469260	13440	13440	13440	13440	0
161	20240112	161000	424469260	13440	13440	13440	13440	0
162	20240112	160900	424469260	13440	13440	13440	13440	0
163	20240112	160800	424469260	13440	13440	13440	13440	0
164	20240112	160700	424469260	13440	13440	13440	13440	0
165	20240112	160600	424469260	13440	13440	13440	13440	0
166	20240112	160500	424469260	13440	13440	13440	13440	0
167	20240112	160400	424469260	13440	13440	13440	13440	0
168	20240112	160300	424469260	13440	13440	13440	13440	0
169	20240112	160200	424469260	13440	13440	13440	13440	0
170	20240112	160100	424469260	13440	13440	13440	13440	0
171	20240112	160000	424469260	13440	13440	13440	13440	0
172	20240112	155900	424469260	13440	13440	13440	13440	0
173	20240112	155800	424469260	13440	13440	13440	13440	0
174	20240112	155700	424469260	13440	13440	13440	13440	0
175	20240112	155600	424469260	13440	13440	13440	13440	0
176	20240112	155500	424469260	13440	13440	13440	13440	0
177	20240112	155400	424469260	13440	13440	13440	13440	0
178	20240112	155300	424469260	13440	13440	13440	13440	0
179	20240112	155200	424469260	13440	13440	13440	13440	0
180	20240112	155100	424469260	13440	13440	13440	13440	0
181	20240112	155000	424469260	13440	13440	13440	13440	0
182	20240112	154900	424469260	13440	13440	13440	13440	1901
183	20240112	154800	424469260	13440	13440	13440	13440	0
184	20240112	154700	424469260	13440	13440	13440	13440	0
185	20240112	154600	424469260	13440	13440	13440	13440	0
186	20240112	154500	424469260	13440	13440	13440	13440	0
187	20240112	154400	424469260	13440	13440	13440	13440	0
188	20240112	154300	424469260	13440	13440	13440	13440	0
189	20240112	154200	424469260	13440	13440	13440	13440	0
190	20240112	154100	424469260	13440	13440	13440	13440	0
191	20240112	154000	424469260	13440	13440	13440	13440	0
192	20240112	153900	424469260	13440	13440	13440	13440	0
193	20240112	153800	424469260	13440	13440	13440	13440	0
194	20240112	153700	424469260	13440	13440	13440	13440	0
195	20240112	153600	424469260	13440	13440	13440	13440	0
196	20240112	153500	424469260	13440	13440	13440	13440	0
197	20240112	153400	424469260	13440	13440	13440	13440	0
198	20240112	153300	424469260	13440	13440	13440	13440	0
199	20240112	153200	424469260	13440	13440	13440	13440	0
200	20240112	153100	424469260	13440	13440	13440	13440	0
201	20240112	153000	424469260	13440	13440	13440	13440	1901
202	20240112	152900	398919820	13470	13470	13470	13470	0
203	20240112	152800	398919820	13470	13470	13470	13470	0
204	20240112	152700	398919820	13470	13470	13470	13470	0
205	20240112	152600	398919820	13470	13470	13470	13470	0
206	20240112	152500	398919820	13470	13470	13470	13470	0
207	20240112	152400	398919820	13470	13470	13470	13470	0
208	20240112	152300	398919820	13470	13470	13470	13470	0
209	20240112	152200	398919820	13470	13470	13470	13470	0
210	20240112	152100	398919820	13470	13470	13470	13470	0
211	20240112	152000	398919820	13470	13470	13470	13470	0
212	20240112	151900	398919820	13470	13450	13470	13450	7
213	20240112	151800	398825630	13470	13450	13470	13450	31
214	20240112	151700	398408480	13450	13460	13460	13450	57
215	20240112	151600	397641670	13470	13450	13470	13450	23
216	20240112	151500	397332280	13460	13460	13460	13460	627
217	20240112	151400	388892860	13470	13470	13470	13460	14
218	20240112	151300	388704390	13460	13470	13490	13460	141
219	20240112	151200	386805440	13460	13460	13470	13460	59
220	20240112	151100	386010900	13470	13460	13470	13460	87
221	20240112	151000	384839860	13460	13460	13470	13460	40
222	20240112	150900	384301450	13460	13410	13470	13410	36
223	20240112	150800	383817380	13460	13400	13460	13400	113
224	20240112	150700	382301270	13430	13400	13430	13400	10
225	20240112	150600	382167240	13400	13430	13430	13390	57
226	20240112	150500	381403870	13390	13430	13430	13390	22
227	20240112	150400	381109210	13390	13430	13430	13390	62
228	20240112	150300	380278800	13400	13390	13400	13390	20
229	20240112	150200	380010990	13390	13380	13390	13380	56
230	20240112	150100	379261430	13430	13380	13430	13380	21
231	20240112	150000	378980400	13380	13350	13380	13350	156
232	20240112	145900	376896770	13350	13370	13380	13350	111
233	20240112	145800	375413850	13380	13370	13410	13370	63
234	20240112	145700	374570980	13420	13360	13430	13360	113
235	20240112	145600	373060650	13360	13380	13380	13360	92
236	20240112	145500	371831450	13360	13360	13390	13360	112
237	20240112	145400	370335070	13360	13360	13360	13360	19
238	20240112	145300	370081230	13430	13360	13430	13350	116
239	20240112	145200	368531370	13360	13360	13360	13360	97
240	20240112	145100	367235450	13360	13350	13360	13350	138
241	20240112	145000	365392230	13350	13360	13360	13350	73
242	20240112	144900	364417420	13360	13340	13370	13340	155
243	20240112	144800	362347110	13350	13350	13380	13350	51
244	20240112	144700	361665900	13350	13360	13370	13350	175
245	20240112	144600	359327650	13370	13350	13370	13350	71
246	20240112	144500	358379330	13350	13360	13360	13350	155
247	20240112	144400	356309810	13350	13350	13350	13350	38
248	20240112	144300	355802510	13350	13350	13360	13340	144
249	20240112	144200	353879970	13350	13350	13350	13350	92
250	20240112	144100	352651770	13350	13350	13350	13340	46
251	20240112	144000	352037760	13350	13340	13360	13340	198
252	20240112	143900	349395420	13340	13340	13340	13340	10
253	20240112	143800	349262020	13340	13340	13350	13340	148
254	20240112	143700	347287500	13340	13340	13340	13340	91
255	20240112	143600	346073560	13340	13340	13340	13340	153
256	20240112	143500	344032540	13340	13340	13360	13340	97
257	20240112	143400	342738370	13340	13380	13380	13340	66
258	20240112	143300	341856740	13340	13350	13390	13340	198
259	20240112	143200	339213230	13350	13340	13350	13340	96
260	20240112	143100	337932530	13340	13340	13340	13340	83
261	20240112	143000	336825310	13420	13340	13420	13340	50
262	20240112	142900	336157650	13340	13340	13350	13340	470
263	20240112	142800	329887600	13340	13340	13360	13340	35
264	20240112	142700	329420680	13350	13340	13350	13340	114
265	20240112	142600	327899660	13340	13350	13360	13340	310
266	20240112	142500	323761250	13350	13360	13370	13350	127
267	20240112	142400	322064660	13360	13360	13360	13360	141
268	20240112	142300	320180900	13410	13360	13410	13360	28
269	20240112	142200	319806770	13350	13340	13360	13340	279
270	20240112	142100	316082240	13340	13340	13350	13340	295
271	20240112	142000	312144940	13340	13340	13340	13340	118
272	20240112	141900	310570820	13350	13350	13380	13340	317
273	20240112	141800	306339080	13350	13350	13350	13350	39
274	20240112	141700	305818430	13360	13360	13390	13360	49
275	20240112	141600	305163730	13360	13350	13360	13350	29
276	20240112	141500	304776480	13350	13350	13350	13350	61
277	20240112	141400	303962130	13350	13350	13350	13350	20
278	20240112	141300	303695130	13350	13350	13350	13350	29
279	20240112	141200	303307980	13350	13380	13380	13350	71
280	20240112	141100	302359260	13380	13350	13380	13350	47
281	20240112	141000	301731680	13350	13350	13350	13350	34
282	20240112	140900	301277780	13350	13350	13350	13350	39
283	20240112	140800	300757130	13350	13350	13360	13350	74
284	20240112	140700	299768930	13360	13350	13370	13350	132
285	20240112	140600	298006560	13350	13350	13370	13350	534
286	20240112	140500	290867660	13360	13370	13370	13360	155
287	20240112	140400	288796210	13370	13380	13380	13370	71
288	20240112	140300	287846420	13380	13390	13390	13380	50
289	20240112	140200	287177020	13390	13420	13420	13390	46
290	20240112	140100	286561050	13390	13390	13420	13390	21
291	20240112	140000	286279830	13370	13370	13380	13370	99
292	20240112	135900	284956120	13370	13400	13430	13370	16
293	20240112	135800	284742010	13370	13370	13400	13370	461
294	20240112	135700	278577840	13370	13430	13430	13370	68
295	20240112	135600	277668320	13370	13370	13370	13370	39
296	20240112	135500	277146890	13370	13370	13430	13370	45
297	20240112	135400	276545180	13370	13370	13370	13370	38
298	20240112	135300	276037120	13370	13370	13370	13370	35
299	20240112	135200	275569170	13430	13360	13430	13360	22
300	20240112	135100	275275160	13360	13360	13360	13360	52
301	20240112	135000	274580440	13370	13430	13430	13370	20
302	20240112	134900	274312920	13370	13370	13370	13370	53
303	20240112	134800	273604310	13380	13370	13380	13370	35
304	20240112	134700	273136350	13440	13380	13440	13370	242
305	20240112	134600	269898430	13380	13380	13380	13380	28
306	20240112	134500	269523790	13380	13380	13440	13380	83
307	20240112	134400	268413190	13380	13380	13440	13380	21
308	20240112	134300	268132150	13370	13370	13440	13370	48
309	20240112	134200	267490220	13370	13380	13380	13370	51
310	20240112	134100	266808150	13380	13380	13380	13380	19
311	20240112	134000	266553930	13380	13380	13380	13380	47
312	20240112	133900	265925070	13440	13390	13440	13370	25
313	20240112	133800	265590480	13370	13390	13390	13350	895
314	20240112	133700	253625540	13390	13390	13390	13390	20
315	20240112	133600	253357740	13390	13410	13410	13390	277
316	20240112	133500	249647240	13400	13400	13400	13400	19
317	20240112	133400	249392640	13400	13410	13410	13400	857
318	20240112	133300	237907430	13410	13410	13410	13400	22
319	20240112	133200	237612430	13420	13430	13430	13420	547
320	20240112	133100	230271590	13450	13460	13460	13420	2668
321	20240112	133000	194385480	13480	13480	13480	13460	272
322	20240112	132900	190722400	13490	13490	13490	13490	13
323	20240112	132800	190547030	13500	13500	13500	13500	0
324	20240112	132700	190547030	13500	13500	13500	13500	0
325	20240112	132600	190547030	13500	13500	13500	13500	0
326	20240112	132500	190547030	13500	13500	13500	13500	0
327	20240112	132400	190547030	13500	13500	13500	13500	0
328	20240112	132300	190547030	13500	13500	13500	13500	75
329	20240112	132200	189534530	13500	13500	13500	13500	0
330	20240112	132100	189534530	13500	13500	13500	13500	1
331	20240112	132000	189521030	13480	13480	13480	13480	0
332	20240112	131900	189521030	13480	13480	13480	13480	522
333	20240112	131800	182484470	13480	13490	13490	13480	36
334	20240112	131700	181999100	13490	13490	13490	13490	2
335	20240112	131600	181972120	13500	13500	13500	13500	10
336	20240112	131500	181837120	13500	13500	13500	13500	0
337	20240112	131400	181837120	13500	13500	13500	13500	100
338	20240112	131300	180487120	13500	13500	13500	13500	0
339	20240112	131200	180487120	13500	13500	13500	13490	111
340	20240112	131100	178988630	13500	13510	13510	13490	2730
341	20240112	131000	142133450	13570	13570	13570	13570	0
342	20240112	130900	142133450	13570	13570	13570	13570	0
343	20240112	130800	142133450	13570	13570	13570	13570	0
344	20240112	130700	142133450	13570	13570	13570	13570	0
345	20240112	130600	142133450	13570	13570	13570	13570	0
346	20240112	130500	142133450	13570	13560	13570	13560	8
347	20240112	130400	142024910	13570	13510	13570	13500	501
348	20240112	130300	135259280	13550	13550	13550	13550	30
349	20240112	130200	134852780	13570	13570	13570	13570	0
350	20240112	130100	134852780	13570	13570	13570	13570	1
351	20240112	130000	134839210	13510	13520	13520	13510	23
352	20240112	125900	134528320	13520	13520	13520	13520	1000
353	20240112	125800	121008320	13530	13530	13530	13530	27
354	20240112	125700	120643010	13580	13580	13580	13580	0
355	20240112	125600	120643010	13580	13580	13580	13580	0
356	20240112	125500	120643010	13580	13580	13580	13580	0
357	20240112	125400	120643010	13580	13580	13580	13580	0
358	20240112	125300	120643010	13580	13520	13580	13520	6
359	20240112	125200	120561680	13520	13520	13520	13520	2
360	20240112	125100	120534640	13540	13540	13540	13540	0
361	20240112	125000	120534640	13540	13540	13540	13540	20
362	20240112	124900	120263840	13510	13510	13510	13510	15
363	20240112	124800	120061190	13510	13510	13510	13510	0
364	20240112	124700	120061190	13510	13510	13510	13510	16
365	20240112	124600	119845030	13510	13510	13510	13510	1
366	20240112	124500	119831520	13590	13590	13590	13590	0
367	20240112	124400	119831520	13590	13510	13590	13510	21
368	20240112	124300	119547730	13600	13510	13600	13510	10
369	20240112	124200	119412100	13500	13500	13500	13500	0
370	20240112	124100	119412100	13500	13530	13530	13500	727
371	20240112	124000	109582130	13570	13570	13570	13570	0
372	20240112	123900	109582130	13570	13570	13570	13570	4
373	20240112	123800	109527850	13530	13530	13530	13530	11
374	20240112	123700	109379020	13630	13630	13630	13630	0
375	20240112	123600	109379020	13630	13630	13630	13630	0
376	20240112	123500	109379020	13630	13630	13630	13630	0
377	20240112	123400	109379020	13630	13630	13630	13630	0
378	20240112	123300	109379020	13630	13630	13630	13630	0
379	20240112	123200	109379020	13630	13630	13630	13630	0
380	20240112	123100	109379020	13630	13550	13630	13530	320
381	20240112	123000	105028590	13550	13550	13550	13550	1
382	20240112	122900	105015040	13550	13550	13550	13550	0
383	20240112	122800	105015040	13550	13550	13550	13550	1
384	20240112	122700	105001490	13590	13590	13590	13590	0
385	20240112	122600	105001490	13590	13590	13590	13590	0
386	20240112	122500	105001490	13590	13590	13590	13590	0
387	20240112	122400	105001490	13590	13560	13590	13560	5
388	20240112	122300	104933620	13560	13540	13560	13540	4
389	20240112	122200	104879430	13550	13550	13550	13550	0
390	20240112	122100	104879430	13550	13550	13550	13550	0
391	20240112	122000	104879430	13550	13550	13550	13550	2
392	20240112	121900	104852330	13560	13550	13560	13550	2
393	20240112	121800	104825220	13550	13540	13550	13540	3
394	20240112	121700	104784580	13530	13530	13530	13530	2
395	20240112	121600	104757520	13540	13540	13540	13540	1
396	20240112	121500	104743980	13560	13560	13560	13560	0
397	20240112	121400	104743980	13560	13560	13560	13560	0
398	20240112	121300	104743980	13560	13560	13560	13560	0
399	20240112	121200	104743980	13560	13560	13560	13560	17
400	20240112	121100	104513460	13560	13560	13560	13560	0
401	20240112	121000	104513460	13560	13560	13560	13560	1
402	20240112	120900	104499900	13600	13600	13600	13600	0
403	20240112	120800	104499900	13600	13600	13600	13600	0
404	20240112	120700	104499900	13600	13600	13600	13600	0
405	20240112	120600	104499900	13600	13600	13600	13600	0
406	20240112	120500	104499900	13600	13540	13600	13540	41
407	20240112	120400	103944230	13550	13550	13550	13550	3
408	20240112	120300	103903580	13550	13560	13560	13550	47
409	20240112	120200	103266280	13590	13590	13590	13590	0
410	20240112	120100	103266280	13590	13590	13590	13590	0
411	20240112	120000	103266280	13590	13580	13590	13580	27
412	20240112	115900	102899360	13590	13590	13590	13590	0
413	20240112	115800	102899360	13590	13580	13590	13570	119
414	20240112	115700	101283410	13580	13580	13580	13580	8
415	20240112	115600	101174770	13590	13590	13590	13590	6
416	20240112	115500	101093230	13590	13570	13590	13570	8
417	20240112	115400	100984530	13590	13590	13590	13590	36
418	20240112	115300	100495290	13590	13580	13590	13580	9
419	20240112	115200	100373000	13590	13580	13590	13580	13
420	20240112	115100	100196390	13580	13580	13580	13580	1
421	20240112	115000	100182810	13580	13590	13590	13580	7
422	20240112	114900	100087690	13580	13580	13580	13580	7
423	20240112	114800	99992630	13570	13570	13570	13570	0
424	20240112	114700	99992630	13570	13560	13570	13560	17
425	20240112	114600	99762080	13570	13560	13570	13560	32
426	20240112	114500	99328090	13560	13560	13560	13560	6
427	20240112	114400	99246730	13570	13560	13570	13560	10
428	20240112	114300	99111060	13560	13560	13560	13560	5
429	20240112	114200	99043260	13570	13570	13570	13570	0
430	20240112	114100	99043260	13570	13560	13570	13560	9
431	20240112	114000	98921150	13570	13560	13570	13560	9
432	20240112	113900	98799040	13570	13570	13570	13570	6
433	20240112	113800	98717620	13560	13560	13560	13560	3
434	20240112	113700	98676940	13570	13570	13570	13570	107
435	20240112	113600	97224950	13570	13560	13570	13540	56
436	20240112	113500	96466580	13560	13560	13560	13560	2
437	20240112	113400	96439460	13570	13570	13570	13570	6
438	20240112	113300	96358040	13570	13560	13570	13560	11
439	20240112	113200	96208810	13570	13560	13570	13560	9
440	20240112	113100	96086700	13560	13560	13560	13560	1
441	20240112	113000	96073140	13570	13570	13570	13570	0
442	20240112	112900	96073140	13570	13570	13570	13570	17
443	20240112	112800	95842450	13570	13570	13570	13570	6
444	20240112	112700	95761030	13580	13580	13580	13580	7
445	20240112	112600	95665970	13580	13580	13580	13580	7
446	20240112	112500	95570910	13580	13580	13580	13580	0
447	20240112	112400	95570910	13580	13580	13580	13580	7
448	20240112	112300	95475850	13580	13580	13580	13580	6
449	20240112	112200	95394370	13590	13590	13590	13590	7
450	20240112	112100	95299240	13580	13580	13580	13580	7
451	20240112	112000	95204180	13590	13580	13590	13580	12
452	20240112	111900	95041150	13580	13580	13580	13580	0
453	20240112	111800	95041150	13580	13580	13580	13580	2
454	20240112	111700	95013990	13580	13570	13590	13570	56
455	20240112	111600	94253750	13570	13560	13570	13560	9
456	20240112	111500	94131640	13570	13570	13570	13570	7
457	20240112	111400	94036650	13560	13570	13570	13560	8
458	20240112	111300	93928100	13560	13560	13560	13560	2
459	20240112	111200	93900980	13560	13560	13560	13560	1
460	20240112	111100	93887420	13570	13570	13570	13570	14
461	20240112	111000	93697440	13570	13580	13580	13570	9
462	20240112	110900	93575240	13570	13580	13580	13570	8
463	20240112	110800	93466610	13570	13580	13580	13570	9
464	20240112	110700	93344410	13570	13570	13570	13570	0
465	20240112	110600	93344410	13570	13580	13580	13570	5
466	20240112	110500	93276520	13590	13580	13590	13580	9
467	20240112	110400	93154230	13590	13580	13590	13580	8
468	20240112	110300	93045520	13580	13570	13580	13570	2
469	20240112	110200	93018370	13580	13590	13590	13580	106
470	20240112	110100	91578830	13580	13580	13580	13580	6
471	20240112	110000	91497350	13580	13580	13580	13580	1
472	20240112	105900	91483770	13590	13590	13590	13590	7
473	20240112	105800	91388640	13600	13600	13600	13600	7
474	20240112	105700	91293440	13600	13580	13600	13580	22
475	20240112	105600	90994500	13590	13590	13590	13590	0
476	20240112	105500	90994500	13590	13590	13590	13590	11
477	20240112	105400	90845010	13590	13520	13590	13520	85
478	20240112	105300	89695120	13600	13600	13600	13600	7
479	20240112	105200	89599920	13590	13590	13590	13590	12
480	20240112	105100	89436840	13590	13590	13590	13590	6
481	20240112	105000	89355300	13600	13600	13600	13600	1
482	20240112	104900	89341700	13590	13590	13590	13590	7
483	20240112	104800	89246570	13600	13520	13600	13520	8
484	20240112	104700	89137850	13600	13530	13600	13510	117
485	20240112	104600	87554470	13590	13590	13590	13590	8
486	20240112	104500	87445750	13530	13590	13590	13530	31
487	20240112	104400	87025960	13630	13630	13630	13630	0
488	20240112	104300	87025960	13630	13630	13630	13630	7
489	20240112	104200	86930550	13610	13610	13610	13610	13
490	20240112	104100	86753620	13610	13590	13610	13590	632
491	20240112	104000	78153630	13590	13590	13590	13590	66
492	20240112	103900	77256690	13590	13590	13590	13590	7
493	20240112	103800	77161560	13590	13590	13590	13590	0
494	20240112	103700	77161560	13590	13590	13590	13590	7
495	20240112	103600	77066430	13590	13590	13590	13590	7
496	20240112	103500	76971300	13590	13590	13590	13590	7
497	20240112	103400	76876170	13520	13600	13600	13520	73
498	20240112	103300	75888730	13520	13600	13600	13520	17
499	20240112	103200	75658330	13600	13600	13600	13600	0
500	20240112	103100	75658330	13600	13600	13600	13600	7
501	20240112	103000	75563130	13600	13600	13600	13600	7
502	20240112	102900	75467930	13600	13600	13600	13600	6
503	20240112	102800	75386330	13600	13600	13600	13600	8
504	20240112	102700	75277530	13600	13600	13600	13600	0
505	20240112	102600	75277530	13600	13600	13600	13600	7
506	20240112	102500	75182330	13600	13600	13600	13600	7
507	20240112	102400	75087130	13600	13600	13600	13600	7
508	20240112	102300	74991930	13600	13600	13600	13600	11
509	20240112	102200	74842330	13600	13600	13600	13600	16
510	20240112	102100	74624730	13600	13600	13600	13600	0
511	20240112	102000	74624730	13600	13600	13600	13600	7
512	20240112	101900	74529530	13600	13600	13600	13600	7
513	20240112	101800	74434330	13600	13600	13600	13600	6
514	20240112	101700	74352730	13600	13600	13600	13600	7
515	20240112	101600	74257530	13600	13600	13600	13600	7
516	20240112	101500	74162330	13580	13580	13580	13580	0
517	20240112	101400	74162330	13580	13580	13580	13580	7
518	20240112	101300	74067270	13580	13580	13580	13580	6
519	20240112	101200	73985790	13580	13520	13580	13510	143
520	20240112	101100	72053160	13580	13580	13580	13580	7
521	20240112	101000	71958100	13580	13580	13580	13580	7
522	20240112	100900	71863040	13580	13580	13580	13580	0
523	20240112	100800	71863040	13580	13580	13580	13580	7
524	20240112	100700	71767980	13580	13580	13580	13580	6
525	20240112	100600	71686500	13580	13580	13580	13580	7
526	20240112	100500	71591440	13580	13580	13580	13580	7
527	20240112	100400	71496380	13520	13580	13580	13520	11
528	20240112	100300	71347240	13580	13580	13580	13580	7
529	20240112	100200	71252180	13580	13580	13580	13580	6
530	20240112	100100	71170700	13580	13580	13580	13580	8
531	20240112	100000	71062060	13590	13590	13590	13590	7
532	20240112	095900	70966930	13590	13590	13590	13590	7
533	20240112	095800	70871800	13590	13590	13590	13590	0
534	20240112	095700	70871800	13590	13540	13590	13500	2080
535	20240112	095600	42756680	13620	13550	13620	13540	16
536	20240112	095500	42539550	13620	13630	13630	13620	9
537	20240112	095400	42416890	13530	13640	13640	13530	602
538	20240112	095300	34262800	13640	13640	13640	13640	7
539	20240112	095200	34167320	13640	13640	13640	13640	0
540	20240112	095100	34167320	13640	13640	13640	13640	35
541	20240112	095000	33689920	13640	13640	13640	13640	12
542	20240112	094900	33526240	13640	13640	13640	13640	7
543	20240112	094800	33430760	13640	13640	13640	13640	7
544	20240112	094700	33335280	13640	13640	13640	13640	7
545	20240112	094600	33239800	13640	13640	13640	13640	0
546	20240112	094500	33239800	13640	13640	13640	13640	7
547	20240112	094400	33144320	13630	13630	13630	13630	57
548	20240112	094300	32367410	13630	13630	13630	13630	7
549	20240112	094200	32272000	13630	13630	13630	13630	7
550	20240112	094100	32176590	13620	13620	13620	13620	6
551	20240112	094000	32094870	13620	13620	13620	13620	0
552	20240112	093900	32094870	13620	13620	13620	13620	7
553	20240112	093800	31999530	13630	13630	13630	13630	7
554	20240112	093700	31904120	13630	13630	13630	13630	8
555	20240112	093600	31795080	13630	13630	13630	13630	8
556	20240112	093500	31686040	13550	13640	13640	13550	146
557	20240112	093400	29707200	13640	13640	13640	13640	0
558	20240112	093300	29707200	13640	13640	13640	13640	7
559	20240112	093200	29611720	13630	13630	13630	13630	7
560	20240112	093100	29516310	13630	13630	13630	13630	13
561	20240112	093000	29339120	13630	13630	13630	13630	6
562	20240112	092900	29257340	13630	13630	13630	13630	7
563	20240112	092800	29161930	13630	13630	13630	13630	1
564	20240112	092700	29148300	13570	13570	13570	13560	72
565	20240112	092600	28171600	13640	13640	13640	13640	7
566	20240112	092500	28076120	13650	13580	13650	13580	107
567	20240112	092400	26622570	13670	13670	13670	13670	6
568	20240112	092300	26540550	13680	13610	13680	13600	41
569	20240112	092200	25982570	13610	13610	13610	13610	7
570	20240112	092100	25887300	13610	13610	13610	13610	35
571	20240112	092000	25410950	13700	13700	13700	13620	27
572	20240112	091900	25041850	13700	13700	13700	13700	6
573	20240112	091800	24959650	13700	13700	13700	13700	7
574	20240112	091700	24863750	13700	13700	13700	13700	0
575	20240112	091600	24863750	13700	13700	13700	13700	7
576	20240112	091500	24767850	13700	13700	13700	13610	30
577	20240112	091400	24356940	13700	13700	13700	13700	7
578	20240112	091300	24261040	13700	13700	13700	13560	17
579	20240112	091200	24029310	13700	13700	13700	13700	7
580	20240112	091100	23933410	13700	13700	13700	13700	1
581	20240112	091000	23919710	13700	13700	13700	13700	7
582	20240112	090900	23823810	13610	13700	13700	13610	16
583	20240112	090800	23605420	13700	13700	13700	13700	6
584	20240112	090700	23523220	13700	13720	13720	13600	9
585	20240112	090600	23399880	13720	13720	13720	13720	7
586	20240112	090500	23303840	13720	13720	13720	13720	1
587	20240112	090400	23290120	13720	13720	13720	13720	86
588	20240112	090300	22110200	13720	13720	13720	13720	8
589	20240112	090200	22000440	13690	13680	13730	13680	816
590	20240112	090100	10829550	13680	13530	13680	13530	317
591	20240112	090000	6520560	13530	13500	13530	13500	483