KissMeData/092130/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	200300	141621100	13740	13740	13740	13740	51
3	20240104	200200	141621100	13740	13740	13740	13740	0
4	20240104	200100	141621100	13740	13740	13740	13740	0
5	20240104	200000	141621100	13740	13740	13740	13740	0
6	20240104	195900	141621100	13740	13740	13740	13740	0
7	20240104	195800	141621100	13740	13740	13740	13740	0
8	20240104	195700	141621100	13740	13740	13740	13740	0
9	20240104	195600	141621100	13740	13740	13740	13740	0
10	20240104	195500	141621100	13740	13740	13740	13740	0
11	20240104	195400	141621100	13740	13740	13740	13740	0
12	20240104	195300	141621100	13740	13740	13740	13740	0
13	20240104	195200	141621100	13740	13740	13740	13740	0
14	20240104	195100	141621100	13740	13740	13740	13740	0
15	20240104	195000	141621100	13740	13740	13740	13740	0
16	20240104	194900	141621100	13740	13740	13740	13740	0
17	20240104	194800	141621100	13740	13740	13740	13740	0
18	20240104	194700	141621100	13740	13740	13740	13740	0
19	20240104	194600	141621100	13740	13740	13740	13740	0
20	20240104	194500	141621100	13740	13740	13740	13740	0
21	20240104	194400	141621100	13740	13740	13740	13740	0
22	20240104	194300	141621100	13740	13740	13740	13740	0
23	20240104	194200	141621100	13740	13740	13740	13740	0
24	20240104	194100	141621100	13740	13740	13740	13740	0
25	20240104	194000	141621100	13740	13740	13740	13740	0
26	20240104	193900	141621100	13740	13740	13740	13740	0
27	20240104	193800	141621100	13740	13740	13740	13740	0
28	20240104	193700	141621100	13740	13740	13740	13740	0
29	20240104	193600	141621100	13740	13740	13740	13740	0
30	20240104	193500	141621100	13740	13740	13740	13740	0
31	20240104	193400	141621100	13740	13740	13740	13740	0
32	20240104	193300	141621100	13740	13740	13740	13740	51
33	20240104	193200	141621100	13740	13740	13740	13740	0
34	20240104	193100	141621100	13740	13740	13740	13740	0
35	20240104	193000	141621100	13740	13740	13740	13740	0
36	20240104	192900	141621100	13740	13740	13740	13740	0
37	20240104	192800	141621100	13740	13740	13740	13740	0
38	20240104	192700	141621100	13740	13740	13740	13740	0
39	20240104	192600	141621100	13740	13740	13740	13740	0
40	20240104	192500	141621100	13740	13740	13740	13740	0
41	20240104	192400	141621100	13740	13740	13740	13740	0
42	20240104	192300	141621100	13740	13740	13740	13740	0
43	20240104	192200	141621100	13740	13740	13740	13740	0
44	20240104	192100	141621100	13740	13740	13740	13740	0
45	20240104	192000	141621100	13740	13740	13740	13740	0
46	20240104	191900	141621100	13740	13740	13740	13740	0
47	20240104	191800	141621100	13740	13740	13740	13740	0
48	20240104	191700	141621100	13740	13740	13740	13740	0
49	20240104	191600	141621100	13740	13740	13740	13740	0
50	20240104	191500	141621100	13740	13740	13740	13740	0
51	20240104	191400	141621100	13740	13740	13740	13740	0
52	20240104	191300	141621100	13740	13740	13740	13740	0
53	20240104	191200	141621100	13740	13740	13740	13740	0
54	20240104	191100	141621100	13740	13740	13740	13740	0
55	20240104	191000	141621100	13740	13740	13740	13740	0
56	20240104	190900	141621100	13740	13740	13740	13740	0
57	20240104	190800	141621100	13740	13740	13740	13740	0
58	20240104	190700	141621100	13740	13740	13740	13740	0
59	20240104	190600	141621100	13740	13740	13740	13740	0
60	20240104	190500	141621100	13740	13740	13740	13740	0
61	20240104	190400	141621100	13740	13740	13740	13740	0
62	20240104	190300	141621100	13740	13740	13740	13740	51
63	20240104	190200	141621100	13740	13740	13740	13740	0
64	20240104	190100	141621100	13740	13740	13740	13740	0
65	20240104	190000	141621100	13740	13740	13740	13740	0
66	20240104	185900	141621100	13740	13740	13740	13740	0
67	20240104	185800	141621100	13740	13740	13740	13740	0
68	20240104	185700	141621100	13740	13740	13740	13740	0
69	20240104	185600	141621100	13740	13740	13740	13740	0
70	20240104	185500	141621100	13740	13740	13740	13740	0
71	20240104	185400	141621100	13740	13740	13740	13740	0
72	20240104	185300	141621100	13740	13740	13740	13740	0
73	20240104	185200	141621100	13740	13740	13740	13740	0
74	20240104	185100	141621100	13740	13740	13740	13740	0
75	20240104	185000	141621100	13740	13740	13740	13740	0
76	20240104	184900	141621100	13740	13740	13740	13740	0
77	20240104	184800	141621100	13740	13740	13740	13740	0
78	20240104	184700	141621100	13740	13740	13740	13740	0
79	20240104	184600	141621100	13740	13740	13740	13740	0
80	20240104	184500	141621100	13740	13740	13740	13740	0
81	20240104	184400	141621100	13740	13740	13740	13740	0
82	20240104	184300	141621100	13740	13740	13740	13740	0
83	20240104	184200	141621100	13740	13740	13740	13740	0
84	20240104	184100	141621100	13740	13740	13740	13740	0
85	20240104	184000	141621100	13740	13740	13740	13740	0
86	20240104	183900	141621100	13740	13740	13740	13740	0
87	20240104	183800	141621100	13740	13740	13740	13740	0
88	20240104	183700	141621100	13740	13740	13740	13740	0
89	20240104	183600	141621100	13740	13740	13740	13740	0
90	20240104	183500	141621100	13740	13740	13740	13740	0
91	20240104	183400	141621100	13740	13740	13740	13740	0
92	20240104	183300	141621100	13740	13740	13740	13740	51
93	20240104	183200	141621100	13740	13740	13740	13740	0
94	20240104	183100	141621100	13740	13740	13740	13740	0
95	20240104	183000	141621100	13740	13740	13740	13740	0
96	20240104	182900	141621100	13740	13740	13740	13740	0
97	20240104	182800	141621100	13740	13740	13740	13740	0
98	20240104	182700	141621100	13740	13740	13740	13740	0
99	20240104	182600	141621100	13740	13740	13740	13740	0
100	20240104	182500	141621100	13740	13740	13740	13740	0
101	20240104	182400	141621100	13740	13740	13740	13740	0
102	20240104	182300	141621100	13740	13740	13740	13740	0
103	20240104	182200	141621100	13740	13740	13740	13740	0
104	20240104	182100	141621100	13740	13740	13740	13740	0
105	20240104	182000	141621100	13740	13740	13740	13740	0
106	20240104	181900	141621100	13740	13740	13740	13740	0
107	20240104	181800	141621100	13740	13740	13740	13740	0
108	20240104	181700	141621100	13740	13740	13740	13740	0
109	20240104	181600	141621100	13740	13740	13740	13740	0
110	20240104	181500	141621100	13740	13740	13740	13740	0
111	20240104	181400	141621100	13740	13740	13740	13740	0
112	20240104	181300	141621100	13740	13740	13740	13740	0
113	20240104	181200	141621100	13740	13740	13740	13740	0
114	20240104	181100	141621100	13740	13740	13740	13740	0
115	20240104	181000	141621100	13740	13740	13740	13740	0
116	20240104	180900	141621100	13740	13740	13740	13740	0
117	20240104	180800	141621100	13740	13740	13740	13740	0
118	20240104	180700	141621100	13740	13740	13740	13740	0
119	20240104	180600	141621100	13740	13740	13740	13740	0
120	20240104	180500	141621100	13740	13740	13740	13740	0
121	20240104	180400	141621100	13740	13740	13740	13740	0
122	20240104	180300	141621100	13740	13740	13740	13740	51
123	20240104	180200	141621100	13740	13740	13740	13740	0
124	20240104	180100	141621100	13740	13740	13740	13740	0
125	20240104	180000	141621100	13740	13740	13740	13740	0
126	20240104	175900	141621100	13740	13740	13740	13740	0
127	20240104	175800	141621100	13740	13740	13740	13740	0
128	20240104	175700	141621100	13740	13740	13740	13740	0
129	20240104	175600	141621100	13740	13740	13740	13740	0
130	20240104	175500	141621100	13740	13740	13740	13740	0
131	20240104	175400	141621100	13740	13740	13740	13740	0
132	20240104	175300	141621100	13740	13740	13740	13740	0
133	20240104	175200	141621100	13740	13740	13740	13740	0
134	20240104	175100	141621100	13740	13740	13740	13740	0
135	20240104	175000	141621100	13740	13740	13740	13740	0
136	20240104	174900	141621100	13740	13740	13740	13740	0
137	20240104	174800	141621100	13740	13740	13740	13740	0
138	20240104	174700	141621100	13740	13740	13740	13740	0
139	20240104	174600	141621100	13740	13740	13740	13740	0
140	20240104	174500	141621100	13740	13740	13740	13740	0
141	20240104	174400	141621100	13740	13740	13740	13740	0
142	20240104	174300	141621100	13740	13740	13740	13740	0
143	20240104	174200	141621100	13740	13740	13740	13740	0
144	20240104	174100	141621100	13740	13740	13740	13740	0
145	20240104	174000	141621100	13740	13740	13740	13740	0
146	20240104	173900	141621100	13740	13740	13740	13740	0
147	20240104	173800	141621100	13740	13740	13740	13740	0
148	20240104	173700	141621100	13740	13740	13740	13740	0
149	20240104	173600	141621100	13740	13740	13740	13740	0
150	20240104	173500	141621100	13740	13740	13740	13740	0
151	20240104	173400	141621100	13740	13740	13740	13740	0
152	20240104	173300	141621100	13740	13740	13740	13740	51
153	20240104	173200	141621100	13740	13740	13740	13740	0
154	20240104	173100	141621100	13740	13740	13740	13740	0
155	20240104	173000	141621100	13740	13740	13740	13740	0
156	20240104	172900	141621100	13740	13740	13740	13740	0
157	20240104	172800	141621100	13740	13740	13740	13740	0
158	20240104	172700	141621100	13740	13740	13740	13740	0
159	20240104	172600	141621100	13740	13740	13740	13740	0
160	20240104	172500	141621100	13740	13740	13740	13740	0
161	20240104	172400	141621100	13740	13740	13740	13740	0
162	20240104	172300	141621100	13740	13740	13740	13740	0
163	20240104	172200	141621100	13740	13740	13740	13740	0
164	20240104	172100	141621100	13740	13740	13740	13740	0
165	20240104	172000	141621100	13740	13740	13740	13740	0
166	20240104	171900	141621100	13740	13740	13740	13740	0
167	20240104	171800	141621100	13740	13740	13740	13740	0
168	20240104	171700	141621100	13740	13740	13740	13740	0
169	20240104	171600	141621100	13740	13740	13740	13740	0
170	20240104	171500	141621100	13740	13740	13740	13740	0
171	20240104	171400	141621100	13740	13740	13740	13740	0
172	20240104	171300	141621100	13740	13740	13740	13740	0
173	20240104	171200	141621100	13740	13740	13740	13740	0
174	20240104	171100	141621100	13740	13740	13740	13740	0
175	20240104	171000	141621100	13740	13740	13740	13740	0
176	20240104	170900	141621100	13740	13740	13740	13740	0
177	20240104	170800	141621100	13740	13740	13740	13740	0
178	20240104	170700	141621100	13740	13740	13740	13740	0
179	20240104	170600	141621100	13740	13740	13740	13740	0
180	20240104	170500	141621100	13740	13740	13740	13740	0
181	20240104	170400	141621100	13740	13740	13740	13740	0
182	20240104	170300	141621100	13740	13740	13740	13740	51
183	20240104	170200	141621100	13740	13740	13740	13740	0
184	20240104	170100	141621100	13740	13740	13740	13740	0
185	20240104	170000	141621100	13740	13740	13740	13740	0
186	20240104	165900	141621100	13740	13740	13740	13740	0
187	20240104	165800	141621100	13740	13740	13740	13740	0
188	20240104	165700	141621100	13740	13740	13740	13740	0
189	20240104	165600	141621100	13740	13740	13740	13740	0
190	20240104	165500	141621100	13740	13740	13740	13740	0
191	20240104	165400	141621100	13740	13740	13740	13740	0
192	20240104	165300	141621100	13740	13740	13740	13740	0
193	20240104	165200	141621100	13740	13740	13740	13740	0
194	20240104	165100	141621100	13740	13740	13740	13740	0
195	20240104	165000	141621100	13740	13740	13740	13740	0
196	20240104	164900	141621100	13740	13740	13740	13740	0
197	20240104	164800	141621100	13740	13740	13740	13740	0
198	20240104	164700	141621100	13740	13740	13740	13740	0
199	20240104	164600	141621100	13740	13740	13740	13740	0
200	20240104	164500	141621100	13740	13740	13740	13740	0
201	20240104	164400	141621100	13740	13740	13740	13740	0
202	20240104	164300	141621100	13740	13740	13740	13740	0
203	20240104	164200	141621100	13740	13740	13740	13740	0
204	20240104	164100	141621100	13740	13740	13740	13740	0
205	20240104	164000	141621100	13740	13740	13740	13740	0
206	20240104	163900	141621100	13740	13740	13740	13740	0
207	20240104	163800	141621100	13740	13740	13740	13740	0
208	20240104	163700	141621100	13740	13740	13740	13740	0
209	20240104	163600	141621100	13740	13740	13740	13740	0
210	20240104	163500	141621100	13740	13740	13740	13740	0
211	20240104	163400	141621100	13740	13740	13740	13740	0
212	20240104	163300	141621100	13740	13740	13740	13740	51
213	20240104	163200	141621100	13740	13740	13740	13740	0
214	20240104	163100	141621100	13740	13740	13740	13740	0
215	20240104	163000	141621100	13740	13740	13740	13740	0
216	20240104	162900	141621100	13740	13740	13740	13740	0
217	20240104	162800	141621100	13740	13740	13740	13740	0
218	20240104	162700	141621100	13740	13740	13740	13740	0
219	20240104	162600	141621100	13740	13740	13740	13740	0
220	20240104	162500	141621100	13740	13740	13740	13740	0
221	20240104	162400	141621100	13740	13740	13740	13740	0
222	20240104	162300	141621100	13740	13740	13740	13740	0
223	20240104	162200	141621100	13740	13740	13740	13740	0
224	20240104	162100	141621100	13740	13740	13740	13740	0
225	20240104	162000	141621100	13740	13740	13740	13740	0
226	20240104	161900	141621100	13740	13740	13740	13740	0
227	20240104	161800	141621100	13740	13740	13740	13740	0
228	20240104	161700	141621100	13740	13740	13740	13740	0
229	20240104	161600	141621100	13740	13740	13740	13740	0
230	20240104	161500	141621100	13740	13740	13740	13740	0
231	20240104	161400	141621100	13740	13740	13740	13740	0
232	20240104	161300	141621100	13740	13740	13740	13740	0
233	20240104	161200	141621100	13740	13740	13740	13740	0
234	20240104	161100	141621100	13740	13740	13740	13740	0
235	20240104	161000	141621100	13740	13740	13740	13740	0
236	20240104	160900	141621100	13740	13740	13740	13740	0
237	20240104	160800	141621100	13740	13740	13740	13740	0
238	20240104	160700	141621100	13740	13740	13740	13740	0
239	20240104	160600	141621100	13740	13740	13740	13740	0
240	20240104	160500	141621100	13740	13740	13740	13740	0
241	20240104	160400	141621100	13740	13740	13740	13740	0
242	20240104	160300	141621100	13740	13740	13740	13740	51
243	20240104	160200	141621100	13740	13740	13740	13740	0
244	20240104	160100	141621100	13740	13740	13740	13740	0
245	20240104	160000	141621100	13740	13740	13740	13740	0
246	20240104	155900	141621100	13740	13740	13740	13740	0
247	20240104	155800	141621100	13740	13740	13740	13740	0
248	20240104	155700	141621100	13740	13740	13740	13740	0
249	20240104	155600	141621100	13740	13740	13740	13740	0
250	20240104	155500	141621100	13740	13740	13740	13740	0
251	20240104	155400	141621100	13740	13740	13740	13740	0
252	20240104	155300	141621100	13740	13740	13740	13740	0
253	20240104	155200	141621100	13740	13740	13740	13740	0
254	20240104	155100	141621100	13740	13740	13740	13740	0
255	20240104	155000	141621100	13740	13740	13740	13740	0
256	20240104	154900	141621100	13740	13740	13740	13740	0
257	20240104	154800	141621100	13740	13740	13740	13740	0
258	20240104	154700	141621100	13740	13740	13740	13740	0
259	20240104	154600	141621100	13740	13740	13740	13740	0
260	20240104	154500	141621100	13740	13740	13740	13740	0
261	20240104	154400	141621100	13740	13740	13740	13740	0
262	20240104	154300	141621100	13740	13740	13740	13740	0
263	20240104	154200	141621100	13740	13740	13740	13740	0
264	20240104	154100	141621100	13740	13740	13740	13740	0
265	20240104	154000	141621100	13740	13740	13740	13740	0
266	20240104	153900	141621100	13740	13740	13740	13740	0
267	20240104	153800	141621100	13740	13740	13740	13740	0
268	20240104	153700	141621100	13740	13740	13740	13740	0
269	20240104	153600	141621100	13740	13740	13740	13740	0
270	20240104	153500	141621100	13740	13740	13740	13740	0
271	20240104	153400	141621100	13740	13740	13740	13740	0
272	20240104	153300	141621100	13740	13740	13740	13740	51
273	20240104	153200	141621100	13740	13740	13740	13740	0
274	20240104	153100	141621100	13740	13740	13740	13740	0
275	20240104	153000	141621100	13740	13740	13740	13740	51
276	20240104	152900	140920360	13740	13740	13740	13740	0
277	20240104	152800	140920360	13740	13740	13740	13740	0
278	20240104	152700	140920360	13740	13740	13740	13740	0
279	20240104	152600	140920360	13740	13740	13740	13740	0
280	20240104	152500	140920360	13740	13740	13740	13740	0
281	20240104	152400	140920360	13740	13740	13740	13740	0
282	20240104	152300	140920360	13740	13740	13740	13740	0
283	20240104	152200	140920360	13740	13740	13740	13740	0
284	20240104	152100	140920360	13740	13740	13740	13740	0
285	20240104	152000	140920360	13740	13740	13740	13740	0
286	20240104	151900	140920360	13740	13690	13740	13690	187
287	20240104	151800	138359050	13690	13690	13690	13690	0
288	20240104	151700	138359050	13690	13690	13690	13690	11
289	20240104	151600	138208460	13700	13700	13700	13700	1
290	20240104	151500	138194760	13700	13700	13700	13700	7
291	20240104	151400	138098860	13700	13700	13700	13700	1
292	20240104	151300	138085160	13700	13700	13700	13700	0
293	20240104	151200	138085160	13700	13700	13700	13700	0
294	20240104	151100	138085160	13700	13700	13700	13700	0
295	20240104	151000	138085160	13700	13690	13700	13690	3
296	20240104	150900	138044080	13700	13700	13700	13700	0
297	20240104	150800	138044080	13700	13700	13700	13700	5
298	20240104	150700	137975580	13700	13700	13700	13700	0
299	20240104	150600	137975580	13700	13700	13700	13700	0
300	20240104	150500	137975580	13700	13700	13700	13700	4
301	20240104	150400	137920780	13700	13700	13700	13700	0
302	20240104	150300	137920780	13700	13700	13700	13700	1
303	20240104	150200	137907080	13700	13700	13700	13700	0
304	20240104	150100	137907080	13700	13700	13700	13700	0
305	20240104	150000	137907080	13700	13700	13700	13700	1
306	20240104	145900	137893380	13700	13700	13700	13700	0
307	20240104	145800	137893380	13700	13700	13700	13700	0
308	20240104	145700	137893380	13700	13700	13700	13700	0
309	20240104	145600	137893380	13700	13700	13700	13700	1
310	20240104	145500	137879680	13700	13700	13700	13700	0
311	20240104	145400	137879680	13700	13700	13700	13700	1
312	20240104	145300	137865980	13700	13700	13700	13700	0
313	20240104	145200	137865980	13700	13700	13700	13700	0
314	20240104	145100	137865980	13700	13700	13700	13700	0
315	20240104	145000	137865980	13700	13670	13700	13670	2
316	20240104	144900	137838610	13650	13650	13650	13650	0
317	20240104	144800	137838610	13650	13650	13650	13650	0
318	20240104	144700	137838610	13650	13730	13730	13650	4866
319	20240104	144600	71326480	13740	13740	13740	13740	0
320	20240104	144500	71326480	13740	13740	13740	13740	0
321	20240104	144400	71326480	13740	13740	13740	13740	0
322	20240104	144300	71326480	13740	13740	13740	13740	0
323	20240104	144200	71326480	13740	13740	13740	13740	145
324	20240104	144100	69334180	13740	13740	13740	13740	0
325	20240104	144000	69334180	13740	13740	13740	13740	7
326	20240104	143900	69238000	13720	13720	13720	13720	0
327	20240104	143800	69238000	13720	13720	13720	13720	0
328	20240104	143700	69238000	13720	13720	13720	13720	0
329	20240104	143600	69238000	13720	13720	13720	13720	0
330	20240104	143500	69238000	13720	13730	13730	13720	3
331	20240104	143400	69196830	13740	13740	13740	13740	2
332	20240104	143300	69169350	13730	13730	13730	13730	0
333	20240104	143200	69169350	13730	13730	13730	13730	30
334	20240104	143100	68757450	13720	13720	13720	13720	0
335	20240104	143000	68757450	13720	13720	13720	13720	0
336	20240104	142900	68757450	13720	13720	13720	13720	0
337	20240104	142800	68757450	13720	13720	13720	13720	3
338	20240104	142700	68716290	13740	13740	13740	13740	0
339	20240104	142600	68716290	13740	13740	13740	13740	0
340	20240104	142500	68716290	13740	13740	13740	13740	0
341	20240104	142400	68716290	13740	13740	13740	13740	0
342	20240104	142300	68716290	13740	13740	13740	13740	0
343	20240104	142200	68716290	13740	13740	13740	13740	1
344	20240104	142100	68702550	13720	13730	13730	13720	3
345	20240104	142000	68661380	13750	13750	13750	13750	0
346	20240104	141900	68661380	13750	13750	13750	13750	0
347	20240104	141800	68661380	13750	13750	13750	13750	0
348	20240104	141700	68661380	13750	13750	13750	13750	0
349	20240104	141600	68661380	13750	13750	13750	13750	2
350	20240104	141500	68633880	13720	13720	13720	13720	0
351	20240104	141400	68633880	13720	13720	13720	13720	3
352	20240104	141300	68592720	13720	13740	13740	13720	300
353	20240104	141200	64473680	13750	13750	13750	13750	419
354	20240104	141100	58712430	13730	13730	13730	13730	5
355	20240104	141000	58643780	13750	13750	13750	13750	29
356	20240104	140900	58245030	13730	13730	13730	13730	0
357	20240104	140800	58245030	13730	13730	13730	13730	0
358	20240104	140700	58245030	13730	13730	13730	13730	3
359	20240104	140600	58203840	13750	13750	13750	13750	0
360	20240104	140500	58203840	13750	13750	13750	13750	0
361	20240104	140400	58203840	13750	13750	13750	13750	0
362	20240104	140300	58203840	13750	13750	13750	13750	0
363	20240104	140200	58203840	13750	13750	13750	13750	0
364	20240104	140100	58203840	13750	13750	13750	13750	0
365	20240104	140000	58203840	13750	13740	13750	13730	4
366	20240104	135900	58148890	13750	13750	13750	13750	1
367	20240104	135800	58135140	13730	13730	13730	13730	11
368	20240104	135700	57984110	13720	13720	13720	13720	0
369	20240104	135600	57984110	13720	13720	13720	13720	0
370	20240104	135500	57984110	13720	13720	13720	13720	0
371	20240104	135400	57984110	13720	13720	13720	13720	0
372	20240104	135300	57984110	13720	13720	13720	13720	3
373	20240104	135200	57942950	13720	13720	13720	13720	0
374	20240104	135100	57942950	13720	13720	13720	13720	0
375	20240104	135000	57942950	13720	13720	13720	13720	0
376	20240104	134900	57942950	13720	13720	13720	13720	49
377	20240104	134800	57270670	13730	13730	13730	13730	0
378	20240104	134700	57270670	13730	13730	13730	13730	15
379	20240104	134600	57064720	13730	13740	13740	13730	4
380	20240104	134500	57009790	13750	13750	13750	13750	1
381	20240104	134400	56996040	13730	13730	13730	13730	1
382	20240104	134300	56982310	13730	13730	13730	13730	0
383	20240104	134200	56982310	13730	13730	13730	13730	0
384	20240104	134100	56982310	13730	13730	13730	13730	34
385	20240104	134000	56515490	13730	13730	13730	13730	0
386	20240104	133900	56515490	13730	13740	13740	13730	3
387	20240104	133800	56474290	13750	13750	13750	13750	0
388	20240104	133700	56474290	13750	13750	13750	13750	2
389	20240104	133600	56446790	13750	13750	13750	13750	0
390	20240104	133500	56446790	13750	13750	13750	13750	0
391	20240104	133400	56446790	13750	13750	13750	13750	1
392	20240104	133300	56433040	13730	13730	13730	13730	10
393	20240104	133200	56295740	13750	13740	13750	13730	14
394	20240104	133100	56103470	13750	13750	13750	13750	1
395	20240104	133000	56089720	13740	13740	13740	13740	0
396	20240104	132900	56089720	13740	13740	13740	13740	0
397	20240104	132800	56089720	13740	13740	13740	13740	0
398	20240104	132700	56089720	13740	13740	13740	13740	0
399	20240104	132600	56089720	13740	13740	13740	13740	0
400	20240104	132500	56089720	13740	13740	13740	13740	3
401	20240104	132400	56048500	13750	13750	13750	13750	0
402	20240104	132300	56048500	13750	13750	13750	13750	0
403	20240104	132200	56048500	13750	13750	13750	13750	1
404	20240104	132100	56034750	13750	13750	13750	13750	0
405	20240104	132000	56034750	13750	13750	13750	13750	3
406	20240104	131900	55993500	13750	13750	13750	13750	2
407	20240104	131800	55966000	13740	13740	13740	13740	3
408	20240104	131700	55924780	13730	13730	13730	13730	0
409	20240104	131600	55924780	13730	13730	13730	13730	0
410	20240104	131500	55924780	13730	13730	13730	13730	0
411	20240104	131400	55924780	13730	13730	13730	13730	0
412	20240104	131300	55924780	13730	13730	13730	13730	0
413	20240104	131200	55924780	13730	13730	13730	13730	0
414	20240104	131100	55924780	13730	13730	13730	13730	3
415	20240104	131000	55883590	13730	13740	13740	13730	20
416	20240104	130900	55608970	13730	13730	13730	13730	0
417	20240104	130800	55608970	13730	13730	13730	13730	0
418	20240104	130700	55608970	13730	13730	13730	13730	0
419	20240104	130600	55608970	13730	13730	13730	13730	0
420	20240104	130500	55608970	13730	13730	13730	13730	0
421	20240104	130400	55608970	13730	13740	13740	13730	3
422	20240104	130300	55567770	13750	13750	13750	13750	0
423	20240104	130200	55567770	13750	13750	13750	13750	6
424	20240104	130100	55485270	13730	13730	13730	13730	0
425	20240104	130000	55485270	13730	13730	13730	13730	0
426	20240104	125900	55485270	13730	13730	13730	13730	0
427	20240104	125800	55485270	13730	13730	13730	13730	0
428	20240104	125700	55485270	13730	13730	13730	13730	3
429	20240104	125600	55444080	13750	13750	13750	13750	0
430	20240104	125500	55444080	13750	13750	13750	13750	1
431	20240104	125400	55430330	13750	13750	13750	13750	0
432	20240104	125300	55430330	13750	13750	13750	13750	0
433	20240104	125200	55430330	13750	13750	13750	13750	0
434	20240104	125100	55430330	13750	13750	13750	13750	3
435	20240104	125000	55389080	13730	13740	13740	13730	3
436	20240104	124900	55347880	13750	13750	13750	13750	0
437	20240104	124800	55347880	13750	13750	13750	13750	0
438	20240104	124700	55347880	13750	13750	13750	13750	0
439	20240104	124600	55347880	13750	13750	13750	13750	0
440	20240104	124500	55347880	13750	13750	13750	13750	0
441	20240104	124400	55347880	13750	13750	13750	13750	0
442	20240104	124300	55347880	13750	13750	13750	13730	6
443	20240104	124200	55265430	13730	13730	13730	13730	0
444	20240104	124100	55265430	13730	13730	13730	13730	0
445	20240104	124000	55265430	13730	13730	13730	13730	0
446	20240104	123900	55265430	13730	13730	13730	13730	0
447	20240104	123800	55265430	13730	13730	13730	13730	0
448	20240104	123700	55265430	13730	13730	13730	13730	0
449	20240104	123600	55265430	13730	13740	13740	13730	9
450	20240104	123500	55141780	13750	13750	13750	13750	1
451	20240104	123400	55128030	13750	13750	13750	13750	0
452	20240104	123300	55128030	13750	13750	13750	13750	0
453	20240104	123200	55128030	13750	13750	13750	13750	2
454	20240104	123100	55100530	13750	13750	13750	13750	15
455	20240104	123000	54894280	13750	13750	13750	13750	0
456	20240104	122900	54894280	13750	13740	13750	13740	10
457	20240104	122800	54756860	13740	13740	13740	13740	0
458	20240104	122700	54756860	13740	13740	13740	13740	0
459	20240104	122600	54756860	13740	13740	13740	13740	0
460	20240104	122500	54756860	13740	13740	13740	13740	0
461	20240104	122400	54756860	13740	13740	13740	13740	18
462	20240104	122300	54509540	13750	13750	13750	13750	4
463	20240104	122200	54454540	13740	13740	13740	13740	3
464	20240104	122100	54413320	13750	13750	13750	13750	1
465	20240104	122000	54399570	13750	13750	13750	13750	0
466	20240104	121900	54399570	13750	13750	13750	13750	0
467	20240104	121800	54399570	13750	13750	13750	13750	0
468	20240104	121700	54399570	13750	13750	13750	13750	0
469	20240104	121600	54399570	13750	13750	13750	13750	0
470	20240104	121500	54399570	13750	13750	13750	13750	0
471	20240104	121400	54399570	13750	13750	13750	13750	0
472	20240104	121300	54399570	13750	13750	13750	13750	0
473	20240104	121200	54399570	13750	13750	13750	13750	0
474	20240104	121100	54399570	13750	13750	13750	13750	0
475	20240104	121000	54399570	13750	13750	13750	13750	1
476	20240104	120900	54385820	13750	13750	13750	13750	0
477	20240104	120800	54385820	13750	13750	13750	13750	0
478	20240104	120700	54385820	13750	13750	13750	13750	0
479	20240104	120600	54385820	13750	13750	13750	13750	0
480	20240104	120500	54385820	13750	13750	13750	13750	0
481	20240104	120400	54385820	13750	13750	13750	13750	0
482	20240104	120300	54385820	13750	13750	13750	13750	0
483	20240104	120200	54385820	13750	13750	13750	13750	0
484	20240104	120100	54385820	13750	13750	13750	13750	0
485	20240104	120000	54385820	13750	13750	13750	13750	0
486	20240104	115900	54385820	13750	13750	13750	13750	1
487	20240104	115800	54372070	13750	13750	13750	13750	0
488	20240104	115700	54372070	13750	13750	13750	13750	0
489	20240104	115600	54372070	13750	13750	13750	13750	0
490	20240104	115500	54372070	13750	13750	13750	13750	20
491	20240104	115400	54097070	13750	13750	13750	13750	0
492	20240104	115300	54097070	13750	13750	13750	13750	10
493	20240104	115200	53959570	13750	13750	13750	13750	0
494	20240104	115100	53959570	13750	13750	13750	13750	0
495	20240104	115000	53959570	13750	13750	13750	13750	0
496	20240104	114900	53959570	13750	13750	13750	13750	0
497	20240104	114800	53959570	13750	13750	13750	13750	0
498	20240104	114700	53959570	13750	13750	13750	13750	0
499	20240104	114600	53959570	13750	13750	13750	13750	0
500	20240104	114500	53959570	13750	13750	13750	13750	0
501	20240104	114400	53959570	13750	13750	13750	13750	0
502	20240104	114300	53959570	13750	13750	13750	13750	0
503	20240104	114200	53959570	13750	13750	13750	13750	2
504	20240104	114100	53932070	13750	13750	13750	13750	0
505	20240104	114000	53932070	13750	13750	13750	13750	0
506	20240104	113900	53932070	13750	13750	13750	13750	0
507	20240104	113800	53932070	13750	13750	13750	13750	0
508	20240104	113700	53932070	13750	13750	13750	13750	0
509	20240104	113600	53932070	13750	13750	13750	13750	0
510	20240104	113500	53932070	13750	13750	13750	13750	0
511	20240104	113400	53932070	13750	13750	13750	13750	0
512	20240104	113300	53932070	13750	13750	13750	13750	0
513	20240104	113200	53932070	13750	13750	13750	13750	0
514	20240104	113100	53932070	13750	13750	13750	13750	0
515	20240104	113000	53932070	13750	13750	13750	13750	0
516	20240104	112900	53932070	13750	13750	13750	13750	0
517	20240104	112800	53932070	13750	13750	13750	13750	0
518	20240104	112700	53932070	13750	13750	13750	13750	0
519	20240104	112600	53932070	13750	13750	13750	13750	0
520	20240104	112500	53932070	13750	13750	13750	13750	0
521	20240104	112400	53932070	13750	13750	13750	13750	0
522	20240104	112300	53932070	13750	13750	13750	13750	0
523	20240104	112200	53932070	13750	13750	13750	13750	10
524	20240104	112100	53794570	13750	13750	13750	13750	0
525	20240104	112000	53794570	13750	13740	13750	13740	79
526	20240104	111900	52708470	13740	13740	13740	13740	0
527	20240104	111800	52708470	13740	13740	13740	13740	1
528	20240104	111700	52694730	13740	13740	13740	13740	0
529	20240104	111600	52694730	13740	13740	13740	13740	0
530	20240104	111500	52694730	13740	13740	13740	13740	6
531	20240104	111400	52612290	13750	13750	13750	13750	0
532	20240104	111300	52612290	13750	13750	13750	13750	0
533	20240104	111200	52612290	13750	13750	13750	13750	0
534	20240104	111100	52612290	13750	13750	13750	13750	0
535	20240104	111000	52612290	13750	13750	13750	13750	0
536	20240104	110900	52612290	13750	13730	13750	13730	9
537	20240104	110800	52488690	13730	13730	13730	13730	60
538	20240104	110700	51664890	13730	13730	13730	13730	0
539	20240104	110600	51664890	13730	13720	13730	13720	9
540	20240104	110500	51541400	13710	13710	13710	13710	0
541	20240104	110400	51541400	13710	13710	13710	13710	0
542	20240104	110300	51541400	13710	13710	13710	13710	0
543	20240104	110200	51541400	13710	13710	13710	13710	6
544	20240104	110100	51459140	13710	13710	13710	13710	0
545	20240104	110000	51459140	13710	13710	13710	13710	0
546	20240104	105900	51459140	13710	13710	13710	13710	0
547	20240104	105800	51459140	13710	13710	13710	13710	0
548	20240104	105700	51459140	13710	13710	13710	13710	1
549	20240104	105600	51445430	13700	13700	13700	13700	0
550	20240104	105500	51445430	13700	13700	13700	13700	0
551	20240104	105400	51445430	13700	13700	13700	13700	0
552	20240104	105300	51445430	13700	13700	13700	13700	0
553	20240104	105200	51445430	13700	13700	13700	13700	1
554	20240104	105100	51431730	13700	13700	13700	13700	13
555	20240104	105000	51253630	13700	13700	13700	13700	16
556	20240104	104900	51034430	13700	13700	13700	13700	14
557	20240104	104800	50842630	13700	13700	13700	13700	0
558	20240104	104700	50842630	13700	13700	13700	13700	1
559	20240104	104600	50828930	13680	13680	13680	13680	0
560	20240104	104500	50828930	13680	13680	13680	13680	0
561	20240104	104400	50828930	13680	13680	13680	13680	0
562	20240104	104300	50828930	13680	13720	13720	13680	610
563	20240104	104200	42480920	13720	13720	13720	13720	0
564	20240104	104100	42480920	13720	13720	13720	13720	0
565	20240104	104000	42480920	13720	13720	13720	13720	2
566	20240104	103900	42453480	13710	13710	13710	13710	3
567	20240104	103800	42412350	13700	13700	13700	13700	0
568	20240104	103700	42412350	13700	13700	13700	13700	0
569	20240104	103600	42412350	13700	13700	13700	13700	0
570	20240104	103500	42412350	13700	13700	13700	13700	0
571	20240104	103400	42412350	13700	13700	13700	13700	0
572	20240104	103300	42412350	13700	13700	13700	13700	0
573	20240104	103200	42412350	13700	13700	13700	13700	0
574	20240104	103100	42412350	13700	13700	13700	13700	34
575	20240104	103000	41946550	13710	13710	13710	13710	0
576	20240104	102900	41946550	13710	13710	13710	13710	0
577	20240104	102800	41946550	13710	13710	13710	13710	0
578	20240104	102700	41946550	13710	13710	13710	13710	0
579	20240104	102600	41946550	13710	13710	13710	13710	0
580	20240104	102500	41946550	13710	13710	13710	13710	0
581	20240104	102400	41946550	13710	13710	13710	13710	0
582	20240104	102300	41946550	13710	13710	13710	13710	1
583	20240104	102200	41932840	13710	13710	13710	13710	1
584	20240104	102100	41919130	13710	13710	13710	13710	0
585	20240104	102000	41919130	13710	13710	13710	13710	0
586	20240104	101900	41919130	13710	13710	13710	13710	0
587	20240104	101800	41919130	13710	13710	13710	13710	4
588	20240104	101700	41864290	13710	13710	13710	13710	1
589	20240104	101600	41850580	13710	13710	13710	13710	5
590	20240104	101500	41782030	13710	13710	13710	13710	1
591	20240104	101400	41768320	13710	13710	13710	13710	1
592	20240104	101300	41754610	13710	13710	13710	13710	2
593	20240104	101200	41727190	13710	13710	13710	13710	1
594	20240104	101100	41713480	13670	13710	13710	13670	755
595	20240104	101000	31383390	13690	13700	13700	13690	108
596	20240104	100900	29904650	13710	13710	13710	13710	20
597	20240104	100800	29630450	13710	13710	13710	13710	0
598	20240104	100700	29630450	13710	13710	13710	13710	1
599	20240104	100600	29616740	13710	13710	13710	13710	0
600	20240104	100500	29616740	13710	13710	13710	13710	0
601	20240104	100400	29616740	13710	13710	13710	13710	0
602	20240104	100300	29616740	13710	13710	13710	13710	0
603	20240104	100200	29616740	13710	13710	13710	13710	7
604	20240104	100100	29520770	13690	13700	13700	13690	60
605	20240104	100000	28699310	13710	13710	13710	13710	1
606	20240104	095900	28685600	13710	13710	13710	13710	10
607	20240104	095800	28548500	13710	13700	13710	13700	10
608	20240104	095700	28411440	13710	13710	13710	13710	0
609	20240104	095600	28411440	13710	13710	13710	13710	3
610	20240104	095500	28370310	13710	13710	13710	13710	1
611	20240104	095400	28356600	13710	13710	13710	13710	0
612	20240104	095300	28356600	13710	13710	13710	13710	1
613	20240104	095200	28342890	13710	13710	13710	13710	1
614	20240104	095100	28329180	13710	13710	13710	13710	5
615	20240104	095000	28260630	13700	13700	13700	13700	0
616	20240104	094900	28260630	13700	13710	13710	13700	60
617	20240104	094800	27438530	13710	13710	13710	13710	0
618	20240104	094700	27438530	13710	13710	13710	13710	13
619	20240104	094600	27260300	13710	13710	13710	13710	4
620	20240104	094500	27205460	13710	13710	13710	13710	2
621	20240104	094400	27178040	13710	13710	13710	13710	0
622	20240104	094300	27178040	13710	13710	13710	13710	0
623	20240104	094200	27178040	13710	13710	13710	13710	7
624	20240104	094100	27082070	13710	13720	13720	13710	10
625	20240104	094000	26944890	13720	13720	13720	13720	13
626	20240104	093900	26766530	13720	13720	13720	13720	10
627	20240104	093800	26629330	13720	13720	13720	13720	5
628	20240104	093700	26560730	13720	13720	13720	13720	6
629	20240104	093600	26478410	13720	13720	13720	13720	1
630	20240104	093500	26464690	13720	13720	13720	13720	0
631	20240104	093400	26464690	13720	13720	13720	13720	1
632	20240104	093300	26450970	13690	13690	13690	13690	135
633	20240104	093200	24602820	13690	13690	13690	13690	11
634	20240104	093100	24452230	13690	13700	13700	13690	55
635	20240104	093000	23699270	13720	13720	13720	13720	9
636	20240104	092900	23575790	13700	13740	13740	13700	78
637	20240104	092800	22507080	13720	13720	13720	13720	72
638	20240104	092700	21519240	13720	13740	13740	13690	302
639	20240104	092600	17383900	13740	13740	13740	13740	0
640	20240104	092500	17383900	13740	13740	13740	13740	0
641	20240104	092400	17383900	13740	13740	13740	13740	0
642	20240104	092300	17383900	13740	13710	13740	13690	251
643	20240104	092200	13937870	13720	13730	13730	13720	23
644	20240104	092100	13622270	13740	13740	13740	13740	10
645	20240104	092000	13484870	13740	13740	13740	13740	1
646	20240104	091900	13471130	13750	13750	13750	13750	1
647	20240104	091800	13457380	13750	13750	13750	13750	0
648	20240104	091700	13457380	13750	13750	13750	13750	0
649	20240104	091600	13457380	13750	13750	13750	13750	2
650	20240104	091500	13429880	13750	13750	13750	13750	10
651	20240104	091400	13292380	13750	13750	13750	13750	0
652	20240104	091300	13292380	13750	13750	13750	13750	1
653	20240104	091200	13278630	13750	13750	13750	13750	3
654	20240104	091100	13237380	13760	13760	13760	13760	48
655	20240104	091000	12576900	13760	13760	13760	13760	0
656	20240104	090900	12576900	13760	13760	13760	13760	0
657	20240104	090800	12576900	13760	13760	13760	13760	1
658	20240104	090700	12563140	13770	13770	13770	13770	1
659	20240104	090600	12549370	13780	13780	13780	13780	1
660	20240104	090500	12535590	13770	13770	13770	13770	471
661	20240104	090400	6049920	13770	13740	13770	13740	260
662	20240104	090300	2475320	13740	13740	13740	13740	14
663	20240104	090200	2282960	13740	13740	13740	13740	1
664	20240104	090100	2269220	13670	13670	13670	13670	0
665	20240104	090000	2269220	13670	13670	13670	13670	166