KissMeData/038010/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	192200	191350240	7940	7940	7940	7940	1533
3	20240115	192100	191350240	7940	7940	7940	7940	0
4	20240115	192000	191350240	7940	7940	7940	7940	0
5	20240115	191900	191350240	7940	7940	7940	7940	0
6	20240115	191800	191350240	7940	7940	7940	7940	0
7	20240115	191700	191350240	7940	7940	7940	7940	0
8	20240115	191600	191350240	7940	7940	7940	7940	0
9	20240115	191500	191350240	7940	7940	7940	7940	0
10	20240115	191400	191350240	7940	7940	7940	7940	0
11	20240115	191300	191350240	7940	7940	7940	7940	0
12	20240115	191200	191350240	7940	7940	7940	7940	0
13	20240115	191100	191350240	7940	7940	7940	7940	0
14	20240115	191000	191350240	7940	7940	7940	7940	0
15	20240115	190900	191350240	7940	7940	7940	7940	0
16	20240115	190800	191350240	7940	7940	7940	7940	0
17	20240115	190700	191350240	7940	7940	7940	7940	0
18	20240115	190600	191350240	7940	7940	7940	7940	0
19	20240115	190500	191350240	7940	7940	7940	7940	0
20	20240115	190400	191350240	7940	7940	7940	7940	0
21	20240115	190300	191350240	7940	7940	7940	7940	0
22	20240115	190200	191350240	7940	7940	7940	7940	0
23	20240115	190100	191350240	7940	7940	7940	7940	0
24	20240115	190000	191350240	7940	7940	7940	7940	0
25	20240115	185900	191350240	7940	7940	7940	7940	0
26	20240115	185800	191350240	7940	7940	7940	7940	0
27	20240115	185700	191350240	7940	7940	7940	7940	0
28	20240115	185600	191350240	7940	7940	7940	7940	0
29	20240115	185500	191350240	7940	7940	7940	7940	0
30	20240115	185400	191350240	7940	7940	7940	7940	0
31	20240115	185300	191350240	7940	7940	7940	7940	0
32	20240115	185200	191350240	7940	7940	7940	7940	1533
33	20240115	185100	191350240	7940	7940	7940	7940	0
34	20240115	185000	191350240	7940	7940	7940	7940	0
35	20240115	184900	191350240	7940	7940	7940	7940	0
36	20240115	184800	191350240	7940	7940	7940	7940	0
37	20240115	184700	191350240	7940	7940	7940	7940	0
38	20240115	184600	191350240	7940	7940	7940	7940	0
39	20240115	184500	191350240	7940	7940	7940	7940	0
40	20240115	184400	191350240	7940	7940	7940	7940	0
41	20240115	184300	191350240	7940	7940	7940	7940	0
42	20240115	184200	191350240	7940	7940	7940	7940	0
43	20240115	184100	191350240	7940	7940	7940	7940	0
44	20240115	184000	191350240	7940	7940	7940	7940	0
45	20240115	183900	191350240	7940	7940	7940	7940	0
46	20240115	183800	191350240	7940	7940	7940	7940	0
47	20240115	183700	191350240	7940	7940	7940	7940	0
48	20240115	183600	191350240	7940	7940	7940	7940	0
49	20240115	183500	191350240	7940	7940	7940	7940	0
50	20240115	183400	191350240	7940	7940	7940	7940	0
51	20240115	183300	191350240	7940	7940	7940	7940	0
52	20240115	183200	191350240	7940	7940	7940	7940	0
53	20240115	183100	191350240	7940	7940	7940	7940	0
54	20240115	183000	191350240	7940	7940	7940	7940	0
55	20240115	182900	191350240	7940	7940	7940	7940	0
56	20240115	182800	191350240	7940	7940	7940	7940	0
57	20240115	182700	191350240	7940	7940	7940	7940	0
58	20240115	182600	191350240	7940	7940	7940	7940	0
59	20240115	182500	191350240	7940	7940	7940	7940	0
60	20240115	182400	191350240	7940	7940	7940	7940	0
61	20240115	182300	191350240	7940	7940	7940	7940	0
62	20240115	182200	191350240	7940	7940	7940	7940	1533
63	20240115	182100	191350240	7940	7940	7940	7940	0
64	20240115	182000	191350240	7940	7940	7940	7940	0
65	20240115	181900	191350240	7940	7940	7940	7940	0
66	20240115	181800	191350240	7940	7940	7940	7940	0
67	20240115	181700	191350240	7940	7940	7940	7940	0
68	20240115	181600	191350240	7940	7940	7940	7940	0
69	20240115	181500	191350240	7940	7940	7940	7940	0
70	20240115	181400	191350240	7940	7940	7940	7940	0
71	20240115	181300	191350240	7940	7940	7940	7940	0
72	20240115	181200	191350240	7940	7940	7940	7940	0
73	20240115	181100	191350240	7940	7940	7940	7940	0
74	20240115	181000	191350240	7940	7940	7940	7940	0
75	20240115	180900	191350240	7940	7940	7940	7940	0
76	20240115	180800	191350240	7940	7940	7940	7940	0
77	20240115	180700	191350240	7940	7940	7940	7940	0
78	20240115	180600	191350240	7940	7940	7940	7940	0
79	20240115	180500	191350240	7940	7940	7940	7940	0
80	20240115	180400	191350240	7940	7940	7940	7940	0
81	20240115	180300	191350240	7940	7940	7940	7940	0
82	20240115	180200	191350240	7940	7940	7940	7940	0
83	20240115	180100	191350240	7940	7940	7940	7940	0
84	20240115	180000	191350240	7940	7940	7940	7940	0
85	20240115	175900	191350240	7940	7940	7940	7940	0
86	20240115	175800	191350240	7940	7940	7940	7940	0
87	20240115	175700	191350240	7940	7940	7940	7940	0
88	20240115	175600	191350240	7940	7940	7940	7940	0
89	20240115	175500	191350240	7940	7940	7940	7940	0
90	20240115	175400	191350240	7940	7940	7940	7940	0
91	20240115	175300	191350240	7940	7940	7940	7940	0
92	20240115	175200	191350240	7940	7940	7940	7940	1533
93	20240115	175100	191350240	7940	7940	7940	7940	0
94	20240115	175000	191350240	7940	7940	7940	7940	0
95	20240115	174900	191350240	7940	7940	7940	7940	0
96	20240115	174800	191350240	7940	7940	7940	7940	0
97	20240115	174700	191350240	7940	7940	7940	7940	0
98	20240115	174600	191350240	7940	7940	7940	7940	0
99	20240115	174500	191350240	7940	7940	7940	7940	0
100	20240115	174400	191350240	7940	7940	7940	7940	0
101	20240115	174300	191350240	7940	7940	7940	7940	0
102	20240115	174200	191350240	7940	7940	7940	7940	0
103	20240115	174100	191350240	7940	7940	7940	7940	0
104	20240115	174000	191350240	7940	7940	7940	7940	0
105	20240115	173900	191350240	7940	7940	7940	7940	0
106	20240115	173800	191350240	7940	7940	7940	7940	0
107	20240115	173700	191350240	7940	7940	7940	7940	0
108	20240115	173600	191350240	7940	7940	7940	7940	0
109	20240115	173500	191350240	7940	7940	7940	7940	0
110	20240115	173400	191350240	7940	7940	7940	7940	0
111	20240115	173300	191350240	7940	7940	7940	7940	0
112	20240115	173200	191350240	7940	7940	7940	7940	0
113	20240115	173100	191350240	7940	7940	7940	7940	0
114	20240115	173000	191350240	7940	7940	7940	7940	0
115	20240115	172900	191350240	7940	7940	7940	7940	0
116	20240115	172800	191350240	7940	7940	7940	7940	0
117	20240115	172700	191350240	7940	7940	7940	7940	0
118	20240115	172600	191350240	7940	7940	7940	7940	0
119	20240115	172500	191350240	7940	7940	7940	7940	0
120	20240115	172400	191350240	7940	7940	7940	7940	0
121	20240115	172300	191350240	7940	7940	7940	7940	0
122	20240115	172200	191350240	7940	7940	7940	7940	1533
123	20240115	172100	191350240	7940	7940	7940	7940	0
124	20240115	172000	191350240	7940	7940	7940	7940	0
125	20240115	171900	191350240	7940	7940	7940	7940	0
126	20240115	171800	191350240	7940	7940	7940	7940	0
127	20240115	171700	191350240	7940	7940	7940	7940	0
128	20240115	171600	191350240	7940	7940	7940	7940	0
129	20240115	171500	191350240	7940	7940	7940	7940	0
130	20240115	171400	191350240	7940	7940	7940	7940	0
131	20240115	171300	191350240	7940	7940	7940	7940	0
132	20240115	171200	191350240	7940	7940	7940	7940	0
133	20240115	171100	191350240	7940	7940	7940	7940	0
134	20240115	171000	191350240	7940	7940	7940	7940	0
135	20240115	170900	191350240	7940	7940	7940	7940	0
136	20240115	170800	191350240	7940	7940	7940	7940	0
137	20240115	170700	191350240	7940	7940	7940	7940	0
138	20240115	170600	191350240	7940	7940	7940	7940	0
139	20240115	170500	191350240	7940	7940	7940	7940	0
140	20240115	170400	191350240	7940	7940	7940	7940	0
141	20240115	170300	191350240	7940	7940	7940	7940	0
142	20240115	170200	191350240	7940	7940	7940	7940	0
143	20240115	170100	191350240	7940	7940	7940	7940	0
144	20240115	170000	191350240	7940	7940	7940	7940	0
145	20240115	165900	191350240	7940	7940	7940	7940	0
146	20240115	165800	191350240	7940	7940	7940	7940	0
147	20240115	165700	191350240	7940	7940	7940	7940	0
148	20240115	165600	191350240	7940	7940	7940	7940	0
149	20240115	165500	191350240	7940	7940	7940	7940	0
150	20240115	165400	191350240	7940	7940	7940	7940	0
151	20240115	165300	191350240	7940	7940	7940	7940	0
152	20240115	165200	191350240	7940	7940	7940	7940	1533
153	20240115	165100	191350240	7940	7940	7940	7940	0
154	20240115	165000	191350240	7940	7940	7940	7940	0
155	20240115	164900	191350240	7940	7940	7940	7940	0
156	20240115	164800	191350240	7940	7940	7940	7940	0
157	20240115	164700	191350240	7940	7940	7940	7940	0
158	20240115	164600	191350240	7940	7940	7940	7940	0
159	20240115	164500	191350240	7940	7940	7940	7940	0
160	20240115	164400	191350240	7940	7940	7940	7940	0
161	20240115	164300	191350240	7940	7940	7940	7940	0
162	20240115	164200	191350240	7940	7940	7940	7940	0
163	20240115	164100	191350240	7940	7940	7940	7940	0
164	20240115	164000	191350240	7940	7940	7940	7940	0
165	20240115	163900	191350240	7940	7940	7940	7940	0
166	20240115	163800	191350240	7940	7940	7940	7940	0
167	20240115	163700	191350240	7940	7940	7940	7940	0
168	20240115	163600	191350240	7940	7940	7940	7940	0
169	20240115	163500	191350240	7940	7940	7940	7940	0
170	20240115	163400	191350240	7940	7940	7940	7940	0
171	20240115	163300	191350240	7940	7940	7940	7940	0
172	20240115	163200	191350240	7940	7940	7940	7940	0
173	20240115	163100	191350240	7940	7940	7940	7940	0
174	20240115	163000	191350240	7940	7940	7940	7940	0
175	20240115	162900	191350240	7940	7940	7940	7940	0
176	20240115	162800	191350240	7940	7940	7940	7940	0
177	20240115	162700	191350240	7940	7940	7940	7940	0
178	20240115	162600	191350240	7940	7940	7940	7940	0
179	20240115	162500	191350240	7940	7940	7940	7940	0
180	20240115	162400	191350240	7940	7940	7940	7940	0
181	20240115	162300	191350240	7940	7940	7940	7940	0
182	20240115	162200	191350240	7940	7940	7940	7940	1533
183	20240115	162100	191350240	7940	7940	7940	7940	0
184	20240115	162000	191350240	7940	7940	7940	7940	0
185	20240115	161900	191350240	7940	7940	7940	7940	0
186	20240115	161800	191350240	7940	7940	7940	7940	0
187	20240115	161700	191350240	7940	7940	7940	7940	0
188	20240115	161600	191350240	7940	7940	7940	7940	0
189	20240115	161500	191350240	7940	7940	7940	7940	0
190	20240115	161400	191350240	7940	7940	7940	7940	0
191	20240115	161300	191350240	7940	7940	7940	7940	0
192	20240115	161200	191350240	7940	7940	7940	7940	0
193	20240115	161100	191350240	7940	7940	7940	7940	0
194	20240115	161000	191350240	7940	7940	7940	7940	0
195	20240115	160900	191350240	7940	7940	7940	7940	0
196	20240115	160800	191350240	7940	7940	7940	7940	0
197	20240115	160700	191350240	7940	7940	7940	7940	0
198	20240115	160600	191350240	7940	7940	7940	7940	0
199	20240115	160500	191350240	7940	7940	7940	7940	0
200	20240115	160400	191350240	7940	7940	7940	7940	0
201	20240115	160300	191350240	7940	7940	7940	7940	0
202	20240115	160200	191350240	7940	7940	7940	7940	0
203	20240115	160100	191350240	7940	7940	7940	7940	0
204	20240115	160000	191350240	7940	7940	7940	7940	0
205	20240115	155900	191350240	7940	7940	7940	7940	0
206	20240115	155800	191350240	7940	7940	7940	7940	0
207	20240115	155700	191350240	7940	7940	7940	7940	0
208	20240115	155600	191350240	7940	7940	7940	7940	0
209	20240115	155500	191350240	7940	7940	7940	7940	0
210	20240115	155400	191350240	7940	7940	7940	7940	0
211	20240115	155300	191350240	7940	7940	7940	7940	0
212	20240115	155200	191350240	7940	7940	7940	7940	1533
213	20240115	155100	191350240	7940	7940	7940	7940	0
214	20240115	155000	191350240	7940	7940	7940	7940	0
215	20240115	154900	191350240	7940	7940	7940	7940	0
216	20240115	154800	191350240	7940	7940	7940	7940	0
217	20240115	154700	191350240	7940	7940	7940	7940	0
218	20240115	154600	191350240	7940	7940	7940	7940	0
219	20240115	154500	191350240	7940	7940	7940	7940	0
220	20240115	154400	191350240	7940	7940	7940	7940	0
221	20240115	154300	191350240	7940	7940	7940	7940	0
222	20240115	154200	191350240	7940	7940	7940	7940	0
223	20240115	154100	191350240	7940	7940	7940	7940	0
224	20240115	154000	191350240	7940	7940	7940	7940	0
225	20240115	153900	191350240	7940	7940	7940	7940	0
226	20240115	153800	191350240	7940	7940	7940	7940	0
227	20240115	153700	191350240	7940	7940	7940	7940	0
228	20240115	153600	191350240	7940	7940	7940	7940	0
229	20240115	153500	191350240	7940	7940	7940	7940	0
230	20240115	153400	191350240	7940	7940	7940	7940	0
231	20240115	153300	191350240	7940	7940	7940	7940	0
232	20240115	153200	191350240	7940	7940	7940	7940	0
233	20240115	153100	191350240	7940	7940	7940	7940	0
234	20240115	153000	191350240	7940	7940	7940	7940	1533
235	20240115	152900	179178220	7940	7940	7940	7940	0
236	20240115	152800	179178220	7940	7940	7940	7940	0
237	20240115	152700	179178220	7940	7940	7940	7940	0
238	20240115	152600	179178220	7940	7940	7940	7940	0
239	20240115	152500	179178220	7940	7940	7940	7940	0
240	20240115	152400	179178220	7940	7940	7940	7940	0
241	20240115	152300	179178220	7940	7940	7940	7940	0
242	20240115	152200	179178220	7940	7940	7940	7940	0
243	20240115	152100	179178220	7940	7940	7940	7940	0
244	20240115	152000	179178220	7940	7940	7940	7940	0
245	20240115	151900	179178220	7940	7940	7940	7940	0
246	20240115	151800	179178220	7940	7890	7940	7890	16
247	20240115	151700	179051280	7940	7940	7940	7940	0
248	20240115	151600	179051280	7940	7940	7940	7940	0
249	20240115	151500	179051280	7940	7940	7940	7940	0
250	20240115	151400	179051280	7940	7940	7940	7940	4
251	20240115	151300	179019520	7940	7900	7940	7900	13
252	20240115	151200	178916740	7880	7890	7890	7880	339
253	20240115	151100	176245120	7890	7890	7890	7890	10
254	20240115	151000	176166220	7890	7890	7890	7890	0
255	20240115	150900	176166220	7890	7890	7890	7890	10
256	20240115	150800	176087320	7890	7890	7890	7890	50
257	20240115	150700	175692820	7890	7890	7890	7890	8
258	20240115	150600	175629700	7900	7900	7900	7900	360
259	20240115	150500	172785700	7900	7900	7900	7900	245
260	20240115	150400	170850200	7880	7880	7880	7880	0
261	20240115	150300	170850200	7880	7890	7890	7880	127
262	20240115	150200	169849030	7880	7880	7880	7880	0
263	20240115	150100	169849030	7880	7880	7880	7880	0
264	20240115	150000	169849030	7880	7890	7890	7880	72
265	20240115	145900	169281030	7950	7950	7950	7950	0
266	20240115	145800	169281030	7950	7880	7950	7880	116
267	20240115	145700	168359060	7890	7890	7890	7890	1400
268	20240115	145600	157313060	7890	7900	7900	7890	298
269	20240115	145500	154959080	7900	7900	7900	7900	0
270	20240115	145400	154959080	7900	7900	7900	7900	4
271	20240115	145300	154927480	7900	7900	7900	7900	7
272	20240115	145200	154872180	7900	7900	7900	7900	250
273	20240115	145100	152897180	7900	7900	7900	7900	0
274	20240115	145000	152897180	7900	7900	7900	7900	2
275	20240115	144900	152881380	7900	7900	7900	7900	0
276	20240115	144800	152881380	7900	7900	7900	7890	293
277	20240115	144700	150566730	7900	7900	7900	7900	0
278	20240115	144600	150566730	7900	7900	7900	7900	0
279	20240115	144500	150566730	7900	7910	7910	7900	42
280	20240115	144400	150234830	7960	7960	7960	7960	0
281	20240115	144300	150234830	7960	7960	7960	7960	0
282	20240115	144200	150234830	7960	7960	7960	7960	1
283	20240115	144100	150226870	7960	7910	7960	7910	20
284	20240115	144000	150068570	7900	7900	7900	7900	0
285	20240115	143900	150068570	7900	7900	7900	7900	0
286	20240115	143800	150068570	7900	7960	7960	7900	5
287	20240115	143700	150028830	7960	7960	7960	7960	20
288	20240115	143600	149869630	7900	7900	7900	7900	2
289	20240115	143500	149853830	7900	7900	7900	7900	0
290	20240115	143400	149853830	7900	7900	7900	7900	70
291	20240115	143300	149300830	7890	7890	7890	7890	118
292	20240115	143200	148369810	7900	7900	7900	7900	16
293	20240115	143100	148243410	7900	7890	7900	7890	490
294	20240115	143000	144372420	7890	7890	7890	7890	0
295	20240115	142900	144372420	7890	7890	7890	7890	3
296	20240115	142800	144348750	7900	7900	7900	7900	2
297	20240115	142700	144332950	7900	7900	7900	7900	3
298	20240115	142600	144309250	7900	7900	7900	7900	0
299	20240115	142500	144309250	7900	7900	7900	7900	0
300	20240115	142400	144309250	7900	7900	7900	7900	0
301	20240115	142300	144309250	7900	7900	7900	7900	0
302	20240115	142200	144309250	7900	7900	7900	7900	6
303	20240115	142100	144261850	7900	7900	7900	7900	0
304	20240115	142000	144261850	7900	7900	7900	7890	523
305	20240115	141900	140130180	7910	7920	7920	7910	30
306	20240115	141800	139892840	7960	7960	7960	7960	0
307	20240115	141700	139892840	7960	7960	7960	7960	270
308	20240115	141600	137743640	7960	7960	7960	7960	0
309	20240115	141500	137743640	7960	7960	7960	7960	7
310	20240115	141400	137687920	7960	7960	7960	7960	0
311	20240115	141300	137687920	7960	7950	7960	7950	33
312	20240115	141200	137425260	7960	7940	7960	7940	14
313	20240115	141100	137314040	7900	7900	7900	7900	0
314	20240115	141000	137314040	7900	7900	7900	7900	25
315	20240115	140900	137116540	7900	7900	7900	7900	30
316	20240115	140800	136879540	7900	7900	7900	7900	0
317	20240115	140700	136879540	7900	7910	7910	7900	237
318	20240115	140600	135005950	7910	7910	7910	7910	3
319	20240115	140500	134982220	7910	7910	7910	7910	2
320	20240115	140400	134966400	7910	7910	7910	7910	0
321	20240115	140300	134966400	7910	7910	7910	7910	3
322	20240115	140200	134942670	7910	7910	7910	7910	290
323	20240115	140100	132648770	7900	7900	7900	7900	0
324	20240115	140000	132648770	7900	7900	7900	7900	69
325	20240115	135900	132103670	7890	7890	7890	7890	0
326	20240115	135800	132103670	7890	7930	7930	7890	1724
327	20240115	135700	118481590	7930	7930	7930	7930	0
328	20240115	135600	118481590	7930	7930	7930	7930	50
329	20240115	135500	118085090	7930	7930	7930	7930	0
330	20240115	135400	118085090	7930	7930	7930	7930	6
331	20240115	135300	118037510	7940	7940	7940	7940	0
332	20240115	135200	118037510	7940	7940	7940	7940	0
333	20240115	135100	118037510	7940	7940	7940	7940	1
334	20240115	135000	118029570	7940	7940	7940	7940	0
335	20240115	134900	118029570	7940	7920	7940	7920	2
336	20240115	134800	118013710	7920	7920	7920	7920	0
337	20240115	134700	118013710	7920	7930	7930	7920	187
338	20240115	134600	116532110	7940	7940	7940	7940	0
339	20240115	134500	116532110	7940	7940	7940	7940	0
340	20240115	134400	116532110	7940	7940	7940	7940	0
341	20240115	134300	116532110	7940	7940	7940	7940	0
342	20240115	134200	116532110	7940	7940	7940	7940	0
343	20240115	134100	116532110	7940	7940	7940	7940	0
344	20240115	134000	116532110	7940	7940	7940	7940	0
345	20240115	133900	116532110	7940	7940	7940	7940	50
346	20240115	133800	116135110	7940	7940	7940	7940	0
347	20240115	133700	116135110	7940	7940	7940	7940	5
348	20240115	133600	116095410	7940	7940	7940	7940	6
349	20240115	133500	116047770	7940	7940	7940	7940	0
350	20240115	133400	116047770	7940	7940	7940	7940	1
351	20240115	133300	116039830	7940	7940	7940	7940	3
352	20240115	133200	116016010	7940	7940	7940	7940	1
353	20240115	133100	116008070	7970	7970	7970	7970	0
354	20240115	133000	116008070	7970	7970	7970	7970	0
355	20240115	132900	116008070	7970	7970	7970	7970	0
356	20240115	132800	116008070	7970	7970	7970	7970	0
357	20240115	132700	116008070	7970	7970	7970	7970	0
358	20240115	132600	116008070	7970	7970	7970	7970	0
359	20240115	132500	116008070	7970	7970	7970	7970	0
360	20240115	132400	116008070	7970	7970	7970	7970	0
361	20240115	132300	116008070	7970	7970	7970	7970	0
362	20240115	132200	116008070	7970	7970	7970	7970	0
363	20240115	132100	116008070	7970	7970	7970	7970	5
364	20240115	132000	115968220	7970	7970	7970	7970	0
365	20240115	131900	115968220	7970	7970	7970	7970	0
366	20240115	131800	115968220	7970	7970	7970	7970	0
367	20240115	131700	115968220	7970	7970	7970	7970	0
368	20240115	131600	115968220	7970	7970	7970	7970	0
369	20240115	131500	115968220	7970	7970	7970	7970	0
370	20240115	131400	115968220	7970	7970	7970	7970	0
371	20240115	131300	115968220	7970	7920	7970	7910	403
372	20240115	131200	112778500	7920	7920	7920	7920	0
373	20240115	131100	112778500	7920	7920	7920	7920	50
374	20240115	131000	112382500	7930	7960	7960	7930	362
375	20240115	130900	109510820	7960	7960	7960	7960	0
376	20240115	130800	109510820	7960	7960	7960	7960	0
377	20240115	130700	109510820	7960	7930	7960	7930	59
378	20240115	130600	109041270	7930	7940	7940	7930	42
379	20240115	130500	108708010	7960	7960	7960	7960	2
380	20240115	130400	108692090	7960	7960	7960	7960	0
381	20240115	130300	108692090	7960	7960	7960	7960	8
382	20240115	130200	108628410	7950	7950	7950	7950	81
383	20240115	130100	107984460	7930	7930	7930	7930	0
384	20240115	130000	107984460	7930	7930	7930	7930	0
385	20240115	125900	107984460	7930	7930	7930	7930	0
386	20240115	125800	107984460	7930	7950	7950	7930	223
387	20240115	125700	106213720	7950	7950	7950	7950	0
388	20240115	125600	106213720	7950	7950	7950	7950	0
389	20240115	125500	106213720	7950	7960	7960	7950	221
390	20240115	125400	104456670	7960	7960	7960	7960	35
391	20240115	125300	104178070	7960	7970	7970	7960	110
392	20240115	125200	103301410	7980	7980	7980	7980	1
393	20240115	125100	103293430	7980	7980	7980	7980	12
394	20240115	125000	103197670	7980	7980	7980	7980	12
395	20240115	124900	103101910	7990	7990	7990	7990	0
396	20240115	124800	103101910	7990	7990	7990	7990	118
397	20240115	124700	102159090	7990	7990	7990	7990	0
398	20240115	124600	102159090	7990	7990	7990	7990	1
399	20240115	124500	102151100	7990	7990	7990	7990	2
400	20240115	124400	102135120	7990	7990	7990	7990	0
401	20240115	124300	102135120	7990	7990	7990	7990	0
402	20240115	124200	102135120	7990	7990	7990	7990	4
403	20240115	124100	102103160	7990	7990	7990	7990	0
404	20240115	124000	102103160	7990	7990	7990	7990	9
405	20240115	123900	102031250	7990	7990	7990	7990	0
406	20240115	123800	102031250	7990	7990	7990	7990	15
407	20240115	123700	101911400	7980	7980	7980	7980	0
408	20240115	123600	101911400	7980	7980	7980	7980	0
409	20240115	123500	101911400	7980	7980	7980	7980	0
410	20240115	123400	101911400	7980	7980	7980	7980	0
411	20240115	123300	101911400	7980	7980	7980	7980	0
412	20240115	123200	101911400	7980	7980	7980	7980	0
413	20240115	123100	101911400	7980	7980	7980	7980	0
414	20240115	123000	101911400	7980	7990	7990	7980	128
415	20240115	122900	100888760	7990	7990	7990	7990	0
416	20240115	122800	100888760	7990	7990	7990	7990	0
417	20240115	122700	100888760	7990	7990	7990	7990	9
418	20240115	122600	100816850	7980	7980	7980	7980	0
419	20240115	122500	100816850	7980	7980	7980	7980	1
420	20240115	122400	100808870	7980	7980	7980	7980	4
421	20240115	122300	100776950	7980	7980	7980	7980	0
422	20240115	122200	100776950	7980	7980	7980	7980	0
423	20240115	122100	100776950	7980	7980	7980	7980	3
424	20240115	122000	100753010	7980	7980	7980	7980	0
425	20240115	121900	100753010	7980	7980	7980	7980	2
426	20240115	121800	100737050	7980	7980	7980	7980	0
427	20240115	121700	100737050	7980	7980	7980	7980	0
428	20240115	121600	100737050	7980	7980	7980	7980	0
429	20240115	121500	100737050	7980	7980	7980	7980	37
430	20240115	121400	100441790	7970	7970	7970	7970	80
431	20240115	121300	99804190	7970	7970	7970	7970	0
432	20240115	121200	99804190	7970	7970	7970	7970	0
433	20240115	121100	99804190	7970	7970	7970	7970	0
434	20240115	121000	99804190	7970	7970	7970	7970	46
435	20240115	120900	99437570	7990	7990	7990	7990	0
436	20240115	120800	99437570	7990	7990	7990	7990	0
437	20240115	120700	99437570	7990	7990	7990	7990	56
438	20240115	120600	98990130	8000	8000	8000	8000	0
439	20240115	120500	98990130	8000	8000	8000	8000	1
440	20240115	120400	98982130	8000	8000	8000	8000	120
441	20240115	120300	98022130	8000	8000	8000	8000	0
442	20240115	120200	98022130	8000	8000	8000	8000	520
443	20240115	120100	93862130	8000	8000	8000	8000	1
444	20240115	120000	93854130	7990	7990	7990	7990	0
445	20240115	115900	93854130	7990	7990	7990	7990	10
446	20240115	115800	93774230	7990	7990	7990	7990	1
447	20240115	115700	93766240	7990	7990	7990	7990	2
448	20240115	115600	93750260	7960	7960	7960	7960	0
449	20240115	115500	93750260	7960	7950	7960	7950	7
450	20240115	115400	93694550	7960	7960	7960	7960	0
451	20240115	115300	93694550	7960	7960	7960	7960	0
452	20240115	115200	93694550	7960	7960	7960	7960	631
453	20240115	115100	88671790	7950	7950	7950	7950	0
454	20240115	115000	88671790	7950	7950	7950	7950	0
455	20240115	114900	88671790	7950	7950	7950	7950	0
456	20240115	114800	88671790	7950	7980	7980	7950	88
457	20240115	114700	87972020	7990	7990	7990	7990	5
458	20240115	114600	87932070	7980	7980	7980	7980	0
459	20240115	114500	87932070	7980	7980	7980	7980	0
460	20240115	114400	87932070	7980	7980	7980	7980	1
461	20240115	114300	87924090	8000	8000	8000	8000	0
462	20240115	114200	87924090	8000	7990	8000	7990	10
463	20240115	114100	87844160	7990	7990	7990	7990	0
464	20240115	114000	87844160	7990	7990	7990	7990	0
465	20240115	113900	87844160	7990	7990	7990	7990	0
466	20240115	113800	87844160	7990	7990	7990	7990	0
467	20240115	113700	87844160	7990	7990	7990	7990	0
468	20240115	113600	87844160	7990	7990	7990	7990	1
469	20240115	113500	87836170	8000	8000	8000	8000	0
470	20240115	113400	87836170	8000	8000	8000	8000	0
471	20240115	113300	87836170	8000	8000	8000	8000	0
472	20240115	113200	87836170	8000	8000	8000	8000	0
473	20240115	113100	87836170	8000	7990	8000	7990	400
474	20240115	113000	84636960	7990	7990	7990	7990	88
475	20240115	112900	83933840	7990	7990	7990	7990	0
476	20240115	112800	83933840	7990	7990	7990	7990	10
477	20240115	112700	83853940	7990	7990	7990	7990	0
478	20240115	112600	83853940	7990	7990	7990	7990	0
479	20240115	112500	83853940	7990	7990	7990	7990	0
480	20240115	112400	83853940	7990	7990	7990	7990	2
481	20240115	112300	83837960	7990	7990	7990	7990	1
482	20240115	112200	83829970	7950	7950	7950	7950	0
483	20240115	112100	83829970	7950	7950	7950	7950	0
484	20240115	112000	83829970	7950	7950	7950	7950	100
485	20240115	111900	83034970	7950	7950	7950	7950	0
486	20240115	111800	83034970	7950	7950	7950	7950	0
487	20240115	111700	83034970	7950	7960	7960	7950	83
488	20240115	111600	82374960	7990	7990	7990	7990	1
489	20240115	111500	82366970	7960	7960	7960	7960	0
490	20240115	111400	82366970	7960	7960	7960	7960	0
491	20240115	111300	82366970	7960	7990	7990	7960	20
492	20240115	111200	82207740	7990	7990	7990	7990	0
493	20240115	111100	82207740	7990	7990	7990	7990	0
494	20240115	111000	82207740	7990	7990	7990	7990	61
495	20240115	110900	81720350	7990	7990	7990	7990	0
496	20240115	110800	81720350	7990	7990	7990	7990	1046
497	20240115	110700	73362810	7990	7990	7990	7990	5
498	20240115	110600	73322860	7990	7990	7990	7990	0
499	20240115	110500	73322860	7990	7990	7990	7990	1
500	20240115	110400	73314870	7970	7940	7970	7940	501
501	20240115	110300	69336900	7940	7940	7970	7940	37
502	20240115	110200	69042980	7940	7940	7940	7940	0
503	20240115	110100	69042980	7940	7940	7940	7940	0
504	20240115	110000	69042980	7940	7940	7940	7940	399
505	20240115	105900	65874920	7970	7970	7970	7970	37
506	20240115	105800	65580030	7970	7970	7970	7970	5
507	20240115	105700	65540180	7950	7950	7950	7950	1
508	20240115	105600	65532230	7950	7950	7950	7950	668
509	20240115	105500	60221630	7960	7970	7970	7960	627
510	20240115	105400	55229290	8000	8000	8000	8000	0
511	20240115	105300	55229290	8000	8000	8000	8000	0
512	20240115	105200	55229290	8000	8000	8000	8000	0
513	20240115	105100	55229290	8000	8000	8000	8000	0
514	20240115	105000	55229290	8000	7980	8000	7970	296
515	20240115	104900	52869220	7980	7980	7980	7980	22
516	20240115	104800	52693660	7990	7990	7990	7990	19
517	20240115	104700	52541850	7990	7990	7990	7990	12
518	20240115	104600	52445970	7990	7990	7990	7990	0
519	20240115	104500	52445970	7990	7990	7990	7990	0
520	20240115	104400	52445970	7990	7990	7990	7990	0
521	20240115	104300	52445970	7990	7990	7990	7990	0
522	20240115	104200	52445970	7990	7990	7990	7990	10
523	20240115	104100	52366070	8010	8010	8010	8010	2
524	20240115	104000	52350050	8010	8010	8010	8010	0
525	20240115	103900	52350050	8010	8010	8010	8010	1
526	20240115	103800	52342040	8010	8010	8010	8010	0
527	20240115	103700	52342040	8010	8010	8010	8010	0
528	20240115	103600	52342040	8010	8010	8010	8010	0
529	20240115	103500	52342040	8010	8010	8010	8010	0
530	20240115	103400	52342040	8010	8000	8010	8000	182
531	20240115	103300	50885170	7970	7970	7970	7970	10
532	20240115	103200	50805470	7970	8000	8000	7970	454
533	20240115	103100	47183160	7980	7980	7980	7980	100
534	20240115	103000	46385160	8000	8000	8000	8000	55
535	20240115	102900	45945160	8000	8000	8000	8000	9
536	20240115	102800	45873160	8000	8000	8000	8000	30
537	20240115	102700	45633160	8000	8000	8000	8000	0
538	20240115	102600	45633160	8000	8000	8000	8000	1
539	20240115	102500	45625160	7980	8000	8000	7980	31
540	20240115	102400	45377680	8000	8000	8000	8000	0
541	20240115	102300	45377680	8000	8000	8000	8000	0
542	20240115	102200	45377680	8000	8000	8000	8000	25
543	20240115	102100	45177680	8000	8000	8000	8000	0
544	20240115	102000	45177680	8000	8000	8000	8000	0
545	20240115	101900	45177680	8000	8000	8000	8000	2
546	20240115	101800	45161680	8010	7990	8010	7990	82
547	20240115	101700	44505480	7990	7990	7990	7990	0
548	20240115	101600	44505480	7990	8010	8010	7990	611
549	20240115	101500	39623570	8000	8000	8000	8000	37
550	20240115	101400	39327570	8000	8000	8010	8000	86
551	20240115	101300	38639040	8000	8000	8000	8000	11
552	20240115	101200	38551040	7990	7990	7990	7990	0
553	20240115	101100	38551040	7990	7990	7990	7990	57
554	20240115	101000	38095610	7990	8000	8000	7990	18
555	20240115	100900	37951710	8000	8000	8000	8000	11
556	20240115	100800	37863710	8010	8000	8010	8000	25
557	20240115	100700	37663560	8000	8000	8000	8000	12
558	20240115	100600	37567560	8010	8010	8010	8010	0
559	20240115	100500	37567560	8010	8010	8010	8010	1
560	20240115	100400	37559550	8000	8000	8000	8000	0
561	20240115	100300	37559550	8000	8000	8000	8000	0
562	20240115	100200	37559550	8000	8000	8000	8000	4
563	20240115	100100	37527550	8000	8000	8000	8000	4
564	20240115	100000	37495550	8010	8010	8010	8010	1
565	20240115	095900	37487540	8000	8000	8000	8000	0
566	20240115	095800	37487540	8000	8010	8010	8000	200
567	20240115	095700	35886540	8010	8010	8010	8010	0
568	20240115	095600	35886540	8010	8010	8010	8010	0
569	20240115	095500	35886540	8010	8000	8010	8000	31
570	20240115	095400	35638480	8010	8010	8010	8010	24
571	20240115	095300	35446240	8010	8010	8010	8010	1
572	20240115	095200	35438230	7960	7960	7960	7960	0
573	20240115	095100	35438230	7960	7960	7960	7960	0
574	20240115	095000	35438230	7960	7960	7960	7960	0
575	20240115	094900	35438230	7960	8000	8020	7960	169
576	20240115	094800	34087550	7970	7970	7970	7970	0
577	20240115	094700	34087550	7970	7970	7970	7970	32
578	20240115	094600	33832510	7970	7970	7970	7970	0
579	20240115	094500	33832510	7970	7970	7970	7970	0
580	20240115	094400	33832510	7970	7970	7970	7970	163
581	20240115	094300	32533400	8000	7980	8000	7980	54
582	20240115	094200	32102400	7980	7980	7980	7980	0
583	20240115	094100	32102400	7980	7980	7980	7980	45
584	20240115	094000	31743300	7990	7990	7990	7990	5
585	20240115	093900	31703350	7980	7980	7980	7980	0
586	20240115	093800	31703350	7980	7990	7990	7980	29
587	20240115	093700	31471890	8000	8000	8000	8000	0
588	20240115	093600	31471890	8000	8000	8000	8000	38
589	20240115	093500	31167890	8020	8020	8020	8020	0
590	20240115	093400	31167890	8020	8010	8020	8010	17
591	20240115	093300	31031700	8020	8020	8020	8020	0
592	20240115	093200	31031700	8020	8020	8020	8020	1
593	20240115	093100	31023680	8010	8010	8010	8010	0
594	20240115	093000	31023680	8010	8020	8020	8010	21
595	20240115	092900	30855420	8010	8010	8010	8010	66
596	20240115	092800	30326760	8010	8010	8010	8010	100
597	20240115	092700	29525760	8010	8010	8010	8010	12
598	20240115	092600	29429640	8010	8010	8010	8010	41
599	20240115	092500	29101230	7990	8000	8000	7990	204
600	20240115	092400	27471210	8000	8000	8000	8000	3
601	20240115	092300	27447210	7990	7990	7990	7990	2
602	20240115	092200	27431230	8010	8010	8010	8010	0
603	20240115	092100	27431230	8010	8010	8010	8010	0
604	20240115	092000	27431230	8010	8010	8010	8010	0
605	20240115	091900	27431230	8010	8010	8010	8010	5
606	20240115	091800	27391180	8010	8000	8010	8000	10
607	20240115	091700	27311160	8000	7980	8000	7980	74
608	20240115	091600	26720600	8000	8000	8000	8000	5
609	20240115	091500	26680600	8000	8000	8000	8000	105
610	20240115	091400	25840600	7990	7980	7990	7980	52
611	20240115	091300	25425470	7950	7950	7950	7950	126
612	20240115	091200	24423770	7950	7950	7950	7950	220
613	20240115	091100	22674770	7980	7980	7980	7980	157
614	20240115	091000	21421910	7980	7980	7980	7980	0
615	20240115	090900	21421910	7980	7980	7980	7980	0
616	20240115	090800	21421910	7980	7980	7980	7980	1
617	20240115	090700	21413930	7980	7950	7980	7950	225
618	20240115	090600	19620990	7950	7910	7950	7910	238
619	20240115	090500	17730290	7950	7920	7950	7920	16
620	20240115	090400	17603510	7970	7970	7970	7970	14
621	20240115	090300	17491930	7920	7930	7930	7920	119
622	20240115	090200	16549350	7920	7920	7920	7920	0
623	20240115	090100	16549350	7920	7920	7920	7920	4
624	20240115	090000	16517670	7970	8000	8010	7950	1876