KissMeData/262260/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	205700	825035650	13610	13610	13610	13610	404
3	20240104	205600	825035650	13610	13610	13610	13610	0
4	20240104	205500	825035650	13610	13610	13610	13610	0
5	20240104	205400	825035650	13610	13610	13610	13610	0
6	20240104	205300	825035650	13610	13610	13610	13610	0
7	20240104	205200	825035650	13610	13610	13610	13610	0
8	20240104	205100	825035650	13610	13610	13610	13610	0
9	20240104	205000	825035650	13610	13610	13610	13610	0
10	20240104	204900	825035650	13610	13610	13610	13610	0
11	20240104	204800	825035650	13610	13610	13610	13610	0
12	20240104	204700	825035650	13610	13610	13610	13610	0
13	20240104	204600	825035650	13610	13610	13610	13610	0
14	20240104	204500	825035650	13610	13610	13610	13610	0
15	20240104	204400	825035650	13610	13610	13610	13610	0
16	20240104	204300	825035650	13610	13610	13610	13610	0
17	20240104	204200	825035650	13610	13610	13610	13610	0
18	20240104	204100	825035650	13610	13610	13610	13610	0
19	20240104	204000	825035650	13610	13610	13610	13610	0
20	20240104	203900	825035650	13610	13610	13610	13610	0
21	20240104	203800	825035650	13610	13610	13610	13610	0
22	20240104	203700	825035650	13610	13610	13610	13610	0
23	20240104	203600	825035650	13610	13610	13610	13610	0
24	20240104	203500	825035650	13610	13610	13610	13610	0
25	20240104	203400	825035650	13610	13610	13610	13610	0
26	20240104	203300	825035650	13610	13610	13610	13610	0
27	20240104	203200	825035650	13610	13610	13610	13610	0
28	20240104	203100	825035650	13610	13610	13610	13610	0
29	20240104	203000	825035650	13610	13610	13610	13610	0
30	20240104	202900	825035650	13610	13610	13610	13610	0
31	20240104	202800	825035650	13610	13610	13610	13610	0
32	20240104	202700	825035650	13610	13610	13610	13610	404
33	20240104	202600	825035650	13610	13610	13610	13610	0
34	20240104	202500	825035650	13610	13610	13610	13610	0
35	20240104	202400	825035650	13610	13610	13610	13610	0
36	20240104	202300	825035650	13610	13610	13610	13610	0
37	20240104	202200	825035650	13610	13610	13610	13610	0
38	20240104	202100	825035650	13610	13610	13610	13610	0
39	20240104	202000	825035650	13610	13610	13610	13610	0
40	20240104	201900	825035650	13610	13610	13610	13610	0
41	20240104	201800	825035650	13610	13610	13610	13610	0
42	20240104	201700	825035650	13610	13610	13610	13610	0
43	20240104	201600	825035650	13610	13610	13610	13610	0
44	20240104	201500	825035650	13610	13610	13610	13610	0
45	20240104	201400	825035650	13610	13610	13610	13610	0
46	20240104	201300	825035650	13610	13610	13610	13610	0
47	20240104	201200	825035650	13610	13610	13610	13610	0
48	20240104	201100	825035650	13610	13610	13610	13610	0
49	20240104	201000	825035650	13610	13610	13610	13610	0
50	20240104	200900	825035650	13610	13610	13610	13610	0
51	20240104	200800	825035650	13610	13610	13610	13610	0
52	20240104	200700	825035650	13610	13610	13610	13610	0
53	20240104	200600	825035650	13610	13610	13610	13610	0
54	20240104	200500	825035650	13610	13610	13610	13610	0
55	20240104	200400	825035650	13610	13610	13610	13610	0
56	20240104	200300	825035650	13610	13610	13610	13610	0
57	20240104	200200	825035650	13610	13610	13610	13610	0
58	20240104	200100	825035650	13610	13610	13610	13610	0
59	20240104	200000	825035650	13610	13610	13610	13610	0
60	20240104	195900	825035650	13610	13610	13610	13610	0
61	20240104	195800	825035650	13610	13610	13610	13610	0
62	20240104	195700	825035650	13610	13610	13610	13610	404
63	20240104	195600	825035650	13610	13610	13610	13610	0
64	20240104	195500	825035650	13610	13610	13610	13610	0
65	20240104	195400	825035650	13610	13610	13610	13610	0
66	20240104	195300	825035650	13610	13610	13610	13610	0
67	20240104	195200	825035650	13610	13610	13610	13610	0
68	20240104	195100	825035650	13610	13610	13610	13610	0
69	20240104	195000	825035650	13610	13610	13610	13610	0
70	20240104	194900	825035650	13610	13610	13610	13610	0
71	20240104	194800	825035650	13610	13610	13610	13610	0
72	20240104	194700	825035650	13610	13610	13610	13610	0
73	20240104	194600	825035650	13610	13610	13610	13610	0
74	20240104	194500	825035650	13610	13610	13610	13610	0
75	20240104	194400	825035650	13610	13610	13610	13610	0
76	20240104	194300	825035650	13610	13610	13610	13610	0
77	20240104	194200	825035650	13610	13610	13610	13610	0
78	20240104	194100	825035650	13610	13610	13610	13610	0
79	20240104	194000	825035650	13610	13610	13610	13610	0
80	20240104	193900	825035650	13610	13610	13610	13610	0
81	20240104	193800	825035650	13610	13610	13610	13610	0
82	20240104	193700	825035650	13610	13610	13610	13610	0
83	20240104	193600	825035650	13610	13610	13610	13610	0
84	20240104	193500	825035650	13610	13610	13610	13610	0
85	20240104	193400	825035650	13610	13610	13610	13610	0
86	20240104	193300	825035650	13610	13610	13610	13610	0
87	20240104	193200	825035650	13610	13610	13610	13610	0
88	20240104	193100	825035650	13610	13610	13610	13610	0
89	20240104	193000	825035650	13610	13610	13610	13610	0
90	20240104	192900	825035650	13610	13610	13610	13610	0
91	20240104	192800	825035650	13610	13610	13610	13610	0
92	20240104	192700	825035650	13610	13610	13610	13610	404
93	20240104	192600	825035650	13610	13610	13610	13610	0
94	20240104	192500	825035650	13610	13610	13610	13610	0
95	20240104	192400	825035650	13610	13610	13610	13610	0
96	20240104	192300	825035650	13610	13610	13610	13610	0
97	20240104	192200	825035650	13610	13610	13610	13610	0
98	20240104	192100	825035650	13610	13610	13610	13610	0
99	20240104	192000	825035650	13610	13610	13610	13610	0
100	20240104	191900	825035650	13610	13610	13610	13610	0
101	20240104	191800	825035650	13610	13610	13610	13610	0
102	20240104	191700	825035650	13610	13610	13610	13610	0
103	20240104	191600	825035650	13610	13610	13610	13610	0
104	20240104	191500	825035650	13610	13610	13610	13610	0
105	20240104	191400	825035650	13610	13610	13610	13610	0
106	20240104	191300	825035650	13610	13610	13610	13610	0
107	20240104	191200	825035650	13610	13610	13610	13610	0
108	20240104	191100	825035650	13610	13610	13610	13610	0
109	20240104	191000	825035650	13610	13610	13610	13610	0
110	20240104	190900	825035650	13610	13610	13610	13610	0
111	20240104	190800	825035650	13610	13610	13610	13610	0
112	20240104	190700	825035650	13610	13610	13610	13610	0
113	20240104	190600	825035650	13610	13610	13610	13610	0
114	20240104	190500	825035650	13610	13610	13610	13610	0
115	20240104	190400	825035650	13610	13610	13610	13610	0
116	20240104	190300	825035650	13610	13610	13610	13610	0
117	20240104	190200	825035650	13610	13610	13610	13610	0
118	20240104	190100	825035650	13610	13610	13610	13610	0
119	20240104	190000	825035650	13610	13610	13610	13610	0
120	20240104	185900	825035650	13610	13610	13610	13610	0
121	20240104	185800	825035650	13610	13610	13610	13610	0
122	20240104	185700	825035650	13610	13610	13610	13610	404
123	20240104	185600	825035650	13610	13610	13610	13610	0
124	20240104	185500	825035650	13610	13610	13610	13610	0
125	20240104	185400	825035650	13610	13610	13610	13610	0
126	20240104	185300	825035650	13610	13610	13610	13610	0
127	20240104	185200	825035650	13610	13610	13610	13610	0
128	20240104	185100	825035650	13610	13610	13610	13610	0
129	20240104	185000	825035650	13610	13610	13610	13610	0
130	20240104	184900	825035650	13610	13610	13610	13610	0
131	20240104	184800	825035650	13610	13610	13610	13610	0
132	20240104	184700	825035650	13610	13610	13610	13610	0
133	20240104	184600	825035650	13610	13610	13610	13610	0
134	20240104	184500	825035650	13610	13610	13610	13610	0
135	20240104	184400	825035650	13610	13610	13610	13610	0
136	20240104	184300	825035650	13610	13610	13610	13610	0
137	20240104	184200	825035650	13610	13610	13610	13610	0
138	20240104	184100	825035650	13610	13610	13610	13610	0
139	20240104	184000	825035650	13610	13610	13610	13610	0
140	20240104	183900	825035650	13610	13610	13610	13610	0
141	20240104	183800	825035650	13610	13610	13610	13610	0
142	20240104	183700	825035650	13610	13610	13610	13610	0
143	20240104	183600	825035650	13610	13610	13610	13610	0
144	20240104	183500	825035650	13610	13610	13610	13610	0
145	20240104	183400	825035650	13610	13610	13610	13610	0
146	20240104	183300	825035650	13610	13610	13610	13610	0
147	20240104	183200	825035650	13610	13610	13610	13610	0
148	20240104	183100	825035650	13610	13610	13610	13610	0
149	20240104	183000	825035650	13610	13610	13610	13610	0
150	20240104	182900	825035650	13610	13610	13610	13610	0
151	20240104	182800	825035650	13610	13610	13610	13610	0
152	20240104	182700	825035650	13610	13610	13610	13610	404
153	20240104	182600	825035650	13610	13610	13610	13610	0
154	20240104	182500	825035650	13610	13610	13610	13610	0
155	20240104	182400	825035650	13610	13610	13610	13610	0
156	20240104	182300	825035650	13610	13610	13610	13610	0
157	20240104	182200	825035650	13610	13610	13610	13610	0
158	20240104	182100	825035650	13610	13610	13610	13610	0
159	20240104	182000	825035650	13610	13610	13610	13610	0
160	20240104	181900	825035650	13610	13610	13610	13610	0
161	20240104	181800	825035650	13610	13610	13610	13610	0
162	20240104	181700	825035650	13610	13610	13610	13610	0
163	20240104	181600	825035650	13610	13610	13610	13610	0
164	20240104	181500	825035650	13610	13610	13610	13610	0
165	20240104	181400	825035650	13610	13610	13610	13610	0
166	20240104	181300	825035650	13610	13610	13610	13610	0
167	20240104	181200	825035650	13610	13610	13610	13610	0
168	20240104	181100	825035650	13610	13610	13610	13610	0
169	20240104	181000	825035650	13610	13610	13610	13610	0
170	20240104	180900	825035650	13610	13610	13610	13610	0
171	20240104	180800	825035650	13610	13610	13610	13610	0
172	20240104	180700	825035650	13610	13610	13610	13610	0
173	20240104	180600	825035650	13610	13610	13610	13610	0
174	20240104	180500	825035650	13610	13610	13610	13610	0
175	20240104	180400	825035650	13610	13610	13610	13610	0
176	20240104	180300	825035650	13610	13610	13610	13610	0
177	20240104	180200	825035650	13610	13610	13610	13610	0
178	20240104	180100	825035650	13610	13610	13610	13610	0
179	20240104	180000	825035650	13610	13610	13610	13610	0
180	20240104	175900	825035650	13610	13610	13610	13610	0
181	20240104	175800	825035650	13610	13610	13610	13610	0
182	20240104	175700	825035650	13610	13610	13610	13610	404
183	20240104	175600	825035650	13610	13610	13610	13610	0
184	20240104	175500	825035650	13610	13610	13610	13610	0
185	20240104	175400	825035650	13610	13610	13610	13610	0
186	20240104	175300	825035650	13610	13610	13610	13610	0
187	20240104	175200	825035650	13610	13610	13610	13610	0
188	20240104	175100	825035650	13610	13610	13610	13610	0
189	20240104	175000	825035650	13610	13610	13610	13610	0
190	20240104	174900	825035650	13610	13610	13610	13610	0
191	20240104	174800	825035650	13610	13610	13610	13610	0
192	20240104	174700	825035650	13610	13610	13610	13610	0
193	20240104	174600	825035650	13610	13610	13610	13610	0
194	20240104	174500	825035650	13610	13610	13610	13610	0
195	20240104	174400	825035650	13610	13610	13610	13610	0
196	20240104	174300	825035650	13610	13610	13610	13610	0
197	20240104	174200	825035650	13610	13610	13610	13610	0
198	20240104	174100	825035650	13610	13610	13610	13610	0
199	20240104	174000	825035650	13610	13610	13610	13610	0
200	20240104	173900	825035650	13610	13610	13610	13610	0
201	20240104	173800	825035650	13610	13610	13610	13610	0
202	20240104	173700	825035650	13610	13610	13610	13610	0
203	20240104	173600	825035650	13610	13610	13610	13610	0
204	20240104	173500	825035650	13610	13610	13610	13610	0
205	20240104	173400	825035650	13610	13610	13610	13610	0
206	20240104	173300	825035650	13610	13610	13610	13610	0
207	20240104	173200	825035650	13610	13610	13610	13610	0
208	20240104	173100	825035650	13610	13610	13610	13610	0
209	20240104	173000	825035650	13610	13610	13610	13610	0
210	20240104	172900	825035650	13610	13610	13610	13610	0
211	20240104	172800	825035650	13610	13610	13610	13610	0
212	20240104	172700	825035650	13610	13610	13610	13610	404
213	20240104	172600	825035650	13610	13610	13610	13610	0
214	20240104	172500	825035650	13610	13610	13610	13610	0
215	20240104	172400	825035650	13610	13610	13610	13610	0
216	20240104	172300	825035650	13610	13610	13610	13610	0
217	20240104	172200	825035650	13610	13610	13610	13610	0
218	20240104	172100	825035650	13610	13610	13610	13610	0
219	20240104	172000	825035650	13610	13610	13610	13610	0
220	20240104	171900	825035650	13610	13610	13610	13610	0
221	20240104	171800	825035650	13610	13610	13610	13610	0
222	20240104	171700	825035650	13610	13610	13610	13610	0
223	20240104	171600	825035650	13610	13610	13610	13610	0
224	20240104	171500	825035650	13610	13610	13610	13610	0
225	20240104	171400	825035650	13610	13610	13610	13610	0
226	20240104	171300	825035650	13610	13610	13610	13610	0
227	20240104	171200	825035650	13610	13610	13610	13610	0
228	20240104	171100	825035650	13610	13610	13610	13610	0
229	20240104	171000	825035650	13610	13610	13610	13610	0
230	20240104	170900	825035650	13610	13610	13610	13610	0
231	20240104	170800	825035650	13610	13610	13610	13610	0
232	20240104	170700	825035650	13610	13610	13610	13610	0
233	20240104	170600	825035650	13610	13610	13610	13610	0
234	20240104	170500	825035650	13610	13610	13610	13610	0
235	20240104	170400	825035650	13610	13610	13610	13610	0
236	20240104	170300	825035650	13610	13610	13610	13610	0
237	20240104	170200	825035650	13610	13610	13610	13610	0
238	20240104	170100	825035650	13610	13610	13610	13610	0
239	20240104	170000	825035650	13610	13610	13610	13610	0
240	20240104	165900	825035650	13610	13610	13610	13610	0
241	20240104	165800	825035650	13610	13610	13610	13610	0
242	20240104	165700	825035650	13610	13610	13610	13610	404
243	20240104	165600	825035650	13610	13610	13610	13610	0
244	20240104	165500	825035650	13610	13610	13610	13610	0
245	20240104	165400	825035650	13610	13610	13610	13610	0
246	20240104	165300	825035650	13610	13610	13610	13610	0
247	20240104	165200	825035650	13610	13610	13610	13610	0
248	20240104	165100	825035650	13610	13610	13610	13610	0
249	20240104	165000	825035650	13610	13610	13610	13610	0
250	20240104	164900	825035650	13610	13610	13610	13610	0
251	20240104	164800	825035650	13610	13610	13610	13610	0
252	20240104	164700	825035650	13610	13610	13610	13610	0
253	20240104	164600	825035650	13610	13610	13610	13610	0
254	20240104	164500	825035650	13610	13610	13610	13610	0
255	20240104	164400	825035650	13610	13610	13610	13610	0
256	20240104	164300	825035650	13610	13610	13610	13610	0
257	20240104	164200	825035650	13610	13610	13610	13610	0
258	20240104	164100	825035650	13610	13610	13610	13610	0
259	20240104	164000	825035650	13610	13610	13610	13610	0
260	20240104	163900	825035650	13610	13610	13610	13610	0
261	20240104	163800	825035650	13610	13610	13610	13610	0
262	20240104	163700	825035650	13610	13610	13610	13610	0
263	20240104	163600	825035650	13610	13610	13610	13610	0
264	20240104	163500	825035650	13610	13610	13610	13610	0
265	20240104	163400	825035650	13610	13610	13610	13610	0
266	20240104	163300	825035650	13610	13610	13610	13610	0
267	20240104	163200	825035650	13610	13610	13610	13610	0
268	20240104	163100	825035650	13610	13610	13610	13610	0
269	20240104	163000	825035650	13610	13610	13610	13610	0
270	20240104	162900	825035650	13610	13610	13610	13610	0
271	20240104	162800	825035650	13610	13610	13610	13610	0
272	20240104	162700	825035650	13610	13610	13610	13610	404
273	20240104	162600	825035650	13610	13610	13610	13610	0
274	20240104	162500	825035650	13610	13610	13610	13610	0
275	20240104	162400	825035650	13610	13610	13610	13610	0
276	20240104	162300	825035650	13610	13610	13610	13610	0
277	20240104	162200	825035650	13610	13610	13610	13610	0
278	20240104	162100	825035650	13610	13610	13610	13610	0
279	20240104	162000	825035650	13610	13610	13610	13610	0
280	20240104	161900	825035650	13610	13610	13610	13610	0
281	20240104	161800	825035650	13610	13610	13610	13610	0
282	20240104	161700	825035650	13610	13610	13610	13610	0
283	20240104	161600	825035650	13610	13610	13610	13610	0
284	20240104	161500	825035650	13610	13610	13610	13610	0
285	20240104	161400	825035650	13610	13610	13610	13610	0
286	20240104	161300	825035650	13610	13610	13610	13610	0
287	20240104	161200	825035650	13610	13610	13610	13610	0
288	20240104	161100	825035650	13610	13610	13610	13610	0
289	20240104	161000	825035650	13610	13610	13610	13610	0
290	20240104	160900	825035650	13610	13610	13610	13610	0
291	20240104	160800	825035650	13610	13610	13610	13610	0
292	20240104	160700	825035650	13610	13610	13610	13610	0
293	20240104	160600	825035650	13610	13610	13610	13610	0
294	20240104	160500	825035650	13610	13610	13610	13610	0
295	20240104	160400	825035650	13610	13610	13610	13610	0
296	20240104	160300	825035650	13610	13610	13610	13610	0
297	20240104	160200	825035650	13610	13610	13610	13610	0
298	20240104	160100	825035650	13610	13610	13610	13610	0
299	20240104	160000	825035650	13610	13610	13610	13610	0
300	20240104	155900	825035650	13610	13610	13610	13610	0
301	20240104	155800	825035650	13610	13610	13610	13610	0
302	20240104	155700	825035650	13610	13610	13610	13610	404
303	20240104	155600	825035650	13610	13610	13610	13610	0
304	20240104	155500	825035650	13610	13610	13610	13610	0
305	20240104	155400	825035650	13610	13610	13610	13610	0
306	20240104	155300	825035650	13610	13610	13610	13610	0
307	20240104	155200	825035650	13610	13610	13610	13610	0
308	20240104	155100	825035650	13610	13610	13610	13610	0
309	20240104	155000	825035650	13610	13610	13610	13610	0
310	20240104	154900	825035650	13610	13610	13610	13610	0
311	20240104	154800	825035650	13610	13610	13610	13610	0
312	20240104	154700	825035650	13610	13610	13610	13610	0
313	20240104	154600	825035650	13610	13610	13610	13610	0
314	20240104	154500	825035650	13610	13610	13610	13610	0
315	20240104	154400	825035650	13610	13610	13610	13610	0
316	20240104	154300	825035650	13610	13610	13610	13610	0
317	20240104	154200	825035650	13610	13610	13610	13610	0
318	20240104	154100	825035650	13610	13610	13610	13610	0
319	20240104	154000	825035650	13610	13610	13610	13610	0
320	20240104	153900	825035650	13610	13610	13610	13610	0
321	20240104	153800	825035650	13610	13610	13610	13610	0
322	20240104	153700	825035650	13610	13610	13610	13610	0
323	20240104	153600	825035650	13610	13610	13610	13610	0
324	20240104	153500	825035650	13610	13610	13610	13610	0
325	20240104	153400	825035650	13610	13610	13610	13610	0
326	20240104	153300	825035650	13610	13610	13610	13610	0
327	20240104	153200	825035650	13610	13610	13610	13610	0
328	20240104	153100	825035650	13610	13610	13610	13610	0
329	20240104	153000	825035650	13610	13610	13610	13610	404
330	20240104	152900	819537210	13670	13670	13670	13670	0
331	20240104	152800	819537210	13670	13670	13670	13670	0
332	20240104	152700	819537210	13670	13670	13670	13670	0
333	20240104	152600	819537210	13670	13670	13670	13670	0
334	20240104	152500	819537210	13670	13670	13670	13670	0
335	20240104	152400	819537210	13670	13670	13670	13670	0
336	20240104	152300	819537210	13670	13670	13670	13670	0
337	20240104	152200	819537210	13670	13670	13670	13670	0
338	20240104	152100	819537210	13670	13670	13670	13670	0
339	20240104	152000	819537210	13670	13670	13670	13670	0
340	20240104	151900	819537210	13670	13600	13670	13600	12
341	20240104	151800	819373940	13670	13670	13670	13670	10
342	20240104	151700	819237240	13670	13670	13670	13670	51
343	20240104	151600	818540070	13670	13670	13670	13660	57
344	20240104	151500	817761370	13670	13630	13670	13630	208
345	20240104	151400	814919480	13630	13620	13630	13620	92
346	20240104	151300	813665530	13650	13650	13650	13560	142
347	20240104	151200	811735550	13600	13600	13600	13600	2
348	20240104	151100	811708350	13650	13650	13650	13650	26
349	20240104	151000	811353450	13650	13650	13650	13600	159
350	20240104	150900	809187060	13650	13650	13650	13650	0
351	20240104	150800	809187060	13650	13600	13650	13600	294
352	20240104	150700	805174430	13650	13600	13650	13600	31
353	20240104	150600	804752780	13650	13650	13650	13650	100
354	20240104	150500	803387780	13600	13600	13600	13600	8
355	20240104	150400	803278980	13650	13650	13650	13650	11
356	20240104	150300	803128830	13650	13650	13650	13650	0
357	20240104	150200	803128830	13650	13650	13650	13650	17
358	20240104	150100	802896780	13650	13650	13650	13650	0
359	20240104	150000	802896780	13650	13650	13650	13650	6
360	20240104	145900	802814880	13650	13660	13660	13650	50
361	20240104	145800	802132160	13660	13660	13660	13650	175
362	20240104	145700	799742350	13650	13650	13650	13650	63
363	20240104	145600	798882400	13650	13650	13650	13650	93
364	20240104	145500	797612950	13650	13650	13650	13650	6
365	20240104	145400	797531050	13650	13650	13650	13650	0
366	20240104	145300	797531050	13650	13650	13650	13650	21
367	20240104	145200	797244400	13640	13650	13650	13640	488
368	20240104	145100	790583550	13650	13640	13650	13640	159
369	20240104	145000	788413700	13650	13650	13650	13650	0
370	20240104	144900	788413700	13650	13560	13650	13560	1281
371	20240104	144800	770963270	13600	13550	13610	13550	251
372	20240104	144700	767547270	13550	13610	13610	13550	534
373	20240104	144600	760309380	13610	13570	13610	13560	180
374	20240104	144500	757867110	13570	13570	13570	13570	9
375	20240104	144400	757744980	13610	13610	13610	13610	30
376	20240104	144300	757336680	13610	13610	13610	13610	1
377	20240104	144200	757323070	13600	13600	13600	13600	0
378	20240104	144100	757323070	13600	13600	13600	13600	1
379	20240104	144000	757309470	13610	13610	13610	13610	0
380	20240104	143900	757309470	13610	13610	13610	13610	16
381	20240104	143800	757091710	13560	13610	13610	13560	119
382	20240104	143700	755473570	13610	13610	13610	13610	0
383	20240104	143600	755473570	13610	13610	13610	13610	3
384	20240104	143500	755432740	13610	13610	13610	13610	0
385	20240104	143400	755432740	13610	13610	13610	13610	0
386	20240104	143300	755432740	13610	13610	13610	13610	0
387	20240104	143200	755432740	13610	13610	13610	13610	0
388	20240104	143100	755432740	13610	13610	13610	13550	109
389	20240104	143000	753955450	13610	13610	13610	13610	50
390	20240104	142900	753274950	13610	13610	13610	13610	20
391	20240104	142800	753002750	13610	13610	13610	13610	0
392	20240104	142700	753002750	13610	13610	13610	13610	0
393	20240104	142600	753002750	13610	13610	13610	13610	0
394	20240104	142500	753002750	13610	13610	13610	13610	0
395	20240104	142400	753002750	13610	13610	13610	13610	1
396	20240104	142300	752989140	13550	13550	13550	13550	0
397	20240104	142200	752989140	13550	13560	13560	13550	806
398	20240104	142100	742064470	13610	13560	13610	13560	109
399	20240104	142000	740586230	13560	13560	13560	13560	0
400	20240104	141900	740586230	13560	13560	13560	13560	2
401	20240104	141800	740559110	13620	13620	13620	13620	0
402	20240104	141700	740559110	13620	13620	13620	13620	0
403	20240104	141600	740559110	13620	13620	13620	13620	0
404	20240104	141500	740559110	13620	13620	13620	13620	10
405	20240104	141400	740422910	13620	13620	13620	13620	0
406	20240104	141300	740422910	13620	13620	13620	13620	167
407	20240104	141200	738148370	13620	13620	13620	13620	0
408	20240104	141100	738148370	13620	13550	13620	13550	123
409	20240104	141000	736480460	13620	13620	13620	13620	0
410	20240104	140900	736480460	13620	13570	13640	13540	10741
411	20240104	140800	591028730	13580	13590	13590	13580	1291
412	20240104	140700	573491950	13650	13650	13650	13650	9
413	20240104	140600	573369100	13650	13650	13650	13650	0
414	20240104	140500	573369100	13650	13650	13650	13650	1
415	20240104	140400	573355450	13590	13590	13590	13590	0
416	20240104	140300	573355450	13590	13590	13590	13590	0
417	20240104	140200	573355450	13590	13590	13590	13590	1
418	20240104	140100	573341860	13650	13650	13650	13590	112
419	20240104	140000	571816510	13650	13650	13650	13650	0
420	20240104	135900	571816510	13650	13650	13650	13650	0
421	20240104	135800	571816510	13650	13650	13650	13650	0
422	20240104	135700	571816510	13650	13650	13650	13650	0
423	20240104	135600	571816510	13650	13650	13650	13650	23
424	20240104	135500	571502560	13650	13650	13650	13650	0
425	20240104	135400	571502560	13650	13650	13650	13650	127
426	20240104	135300	569769010	13650	13650	13650	13650	1
427	20240104	135200	569755360	13650	13650	13650	13650	62
428	20240104	135100	568909060	13650	13640	13650	13640	108
429	20240104	135000	567435910	13640	13640	13640	13640	0
430	20240104	134900	567435910	13640	13640	13640	13640	2
431	20240104	134800	567408630	13650	13670	13670	13650	10
432	20240104	134700	567271990	13670	13670	13670	13670	0
433	20240104	134600	567271990	13670	13670	13670	13670	23
434	20240104	134500	566957580	13670	13670	13670	13670	0
435	20240104	134400	566957580	13670	13640	13670	13640	204
436	20240104	134300	564171420	13640	13640	13640	13640	0
437	20240104	134200	564171420	13640	13590	13640	13590	529
438	20240104	134100	556970600	13590	13590	13590	13570	109
439	20240104	134000	555491390	13590	13590	13590	13590	0
440	20240104	133900	555491390	13590	13590	13590	13590	18
441	20240104	133800	555246770	13600	13600	13600	13600	0
442	20240104	133700	555246770	13600	13600	13600	13600	1
443	20240104	133600	555233170	13600	13600	13600	13600	2
444	20240104	133500	555205970	13550	13550	13550	13550	0
445	20240104	133400	555205970	13550	13550	13550	13550	24
446	20240104	133300	554880770	13600	13600	13600	13600	0
447	20240104	133200	554880770	13600	13600	13600	13600	0
448	20240104	133100	554880770	13600	13560	13600	13540	158
449	20240104	133000	552736870	13580	13580	13580	13580	0
450	20240104	132900	552736870	13580	13580	13580	13580	0
451	20240104	132800	552736870	13580	13580	13580	13580	15
452	20240104	132700	552533170	13580	13580	13580	13580	401
453	20240104	132600	547087590	13580	13560	13580	13560	301
454	20240104	132500	543006010	13580	13580	13580	13580	0
455	20240104	132400	543006010	13580	13580	13580	13580	0
456	20240104	132300	543006010	13580	13550	13580	13550	1049
457	20240104	132200	528789610	13550	13550	13550	13550	1
458	20240104	132100	528776060	13540	13550	13550	13540	109
459	20240104	132000	527300160	13550	13550	13550	13550	0
460	20240104	131900	527300160	13550	13540	13550	13540	91
461	20240104	131800	526068010	13550	13550	13550	13550	0
462	20240104	131700	526068010	13550	13550	13550	13550	1
463	20240104	131600	526054460	13540	13540	13540	13540	66
464	20240104	131500	525160820	13550	13550	13550	13550	0
465	20240104	131400	525160820	13550	13550	13550	13550	2
466	20240104	131300	525133720	13550	13550	13550	13550	8
467	20240104	131200	525025320	13540	13540	13540	13540	10
468	20240104	131100	524889920	13550	13540	13550	13540	133
469	20240104	131000	523088820	13550	13550	13550	13550	131
470	20240104	130900	521313770	13550	13550	13550	13550	5
471	20240104	130800	521246020	13560	13560	13560	13560	1
472	20240104	130700	521232460	13550	13550	13550	13550	0
473	20240104	130600	521232460	13550	13550	13550	13550	0
474	20240104	130500	521232460	13550	13550	13550	13550	32
475	20240104	130400	520798860	13550	13540	13550	13540	62
476	20240104	130300	519959360	13550	13550	13550	13540	17
477	20240104	130200	519729020	13560	13560	13560	13560	0
478	20240104	130100	519729020	13560	13540	13560	13540	109
479	20240104	130000	518253080	13560	13540	13560	13540	105
480	20240104	125900	516831280	13560	13540	13560	13540	501
481	20240104	125800	510047720	13560	13540	13560	13540	902
482	20240104	125700	497834600	13550	13550	13550	13550	120
483	20240104	125600	496208600	13550	13560	13560	13550	54
484	20240104	125500	495476550	13540	13540	13540	13540	1
485	20240104	125400	495463010	13560	13560	13560	13560	23
486	20240104	125300	495151130	13540	13540	13540	13540	50
487	20240104	125200	494474130	13560	13560	13560	13560	0
488	20240104	125100	494474130	13560	13540	13560	13540	109
489	20240104	125000	492998190	13550	13550	13550	13550	346
490	20240104	124900	488309890	13550	13550	13550	13550	1
491	20240104	124800	488296340	13560	13560	13560	13560	6
492	20240104	124700	488214980	13560	13560	13560	13560	0
493	20240104	124600	488214980	13560	13560	13560	13560	17
494	20240104	124500	487984460	13560	13560	13560	13560	300
495	20240104	124400	483916460	13580	13580	13580	13580	0
496	20240104	124300	483916460	13580	13570	13580	13570	492
497	20240104	124200	477239540	13570	13570	13570	13570	0
498	20240104	124100	477239540	13570	13570	13570	13550	160
499	20240104	124000	475070490	13570	13570	13570	13570	0
500	20240104	123900	475070490	13570	13570	13570	13570	111
501	20240104	123800	473564220	13540	13540	13540	13540	0
502	20240104	123700	473564220	13540	13560	13560	13540	99
503	20240104	123600	472222890	13570	13570	13570	13570	0
504	20240104	123500	472222890	13570	13570	13570	13570	0
505	20240104	123400	472222890	13570	13570	13570	13570	0
506	20240104	123300	472222890	13570	13570	13570	13570	0
507	20240104	123200	472222890	13570	13570	13570	13570	1
508	20240104	123100	472209320	13560	13500	13560	13490	2194
509	20240104	123000	442489660	13540	13540	13540	13540	0
510	20240104	122900	442489660	13540	13500	13540	13500	78
511	20240104	122800	441436620	13530	13500	13530	13500	75
512	20240104	122700	440422590	13530	13530	13530	13530	0
513	20240104	122600	440422590	13530	13530	13530	13530	0
514	20240104	122500	440422590	13530	13530	13530	13530	0
515	20240104	122400	440422590	13530	13530	13530	13530	1
516	20240104	122300	440409060	13540	13530	13540	13530	85
517	20240104	122200	439258660	13540	13540	13540	13540	0
518	20240104	122100	439258660	13540	13500	13540	13490	109
519	20240104	122000	437787270	13540	13540	13540	13540	0
520	20240104	121900	437787270	13540	13540	13540	13540	0
521	20240104	121800	437787270	13540	13490	13540	13490	132
522	20240104	121700	436000940	13520	13520	13520	13520	1
523	20240104	121600	435987420	13450	13450	13450	13450	0
524	20240104	121500	435987420	13450	13450	13450	13450	0
525	20240104	121400	435987420	13450	13460	13460	13450	510
526	20240104	121300	429124580	13540	13540	13540	13540	0
527	20240104	121200	429124580	13540	13540	13540	13540	0
528	20240104	121100	429124580	13540	13460	13540	13460	109
529	20240104	121000	427657120	13460	13460	13460	13460	0
530	20240104	120900	427657120	13460	13460	13460	13460	231
531	20240104	120800	424547860	13460	13540	13540	13460	158
532	20240104	120700	422417710	13550	13550	13550	13550	1
533	20240104	120600	422404160	13550	13550	13550	13550	0
534	20240104	120500	422404160	13550	13550	13550	13520	35
535	20240104	120400	421930630	13550	13540	13550	13540	20
536	20240104	120300	421659680	13550	13550	13550	13550	0
537	20240104	120200	421659680	13550	13480	13550	13480	52
538	20240104	120100	420955890	13540	13480	13540	13480	112
539	20240104	120000	419445710	13540	13540	13540	13540	0
540	20240104	115900	419445710	13540	13480	13540	13480	42
541	20240104	115800	418879420	13550	13540	13550	13460	80
542	20240104	115700	417796450	13460	13530	13540	13460	221
543	20240104	115600	414820220	13530	13460	13530	13460	54
544	20240104	115500	414090300	13530	13450	13530	13450	2
545	20240104	115400	414063320	13530	13520	13530	13520	8
546	20240104	115300	413955150	13530	13530	13530	13530	0
547	20240104	115200	413955150	13530	13530	13530	13530	3
548	20240104	115100	413914560	13540	13470	13540	13450	109
549	20240104	115000	412446340	13540	13500	13540	13470	2017
550	20240104	114900	385265130	13550	13540	13550	13500	3514
551	20240104	114800	337789560	13550	13550	13550	13550	64
552	20240104	114700	336922360	13560	13550	13560	13550	63
553	20240104	114600	336068690	13550	13550	13550	13550	5
554	20240104	114500	336000940	13550	13540	13550	13540	138
555	20240104	114400	334132390	13550	13550	13550	13550	5
556	20240104	114300	334064640	13550	13550	13550	13550	1
557	20240104	114200	334051090	13560	13550	13560	13550	619
558	20240104	114100	325663630	13570	13550	13570	13550	109
559	20240104	114000	324186600	13560	13560	13560	13560	452
560	20240104	113900	318057480	13570	13570	13570	13570	0
561	20240104	113800	318057480	13570	13570	13570	13570	0
562	20240104	113700	318057480	13570	13570	13570	13570	0
563	20240104	113600	318057480	13570	13570	13570	13570	254
564	20240104	113500	314610700	13570	13570	13570	13570	0
565	20240104	113400	314610700	13570	13570	13570	13570	20
566	20240104	113300	314339300	13570	13570	13570	13570	1
567	20240104	113200	314325730	13560	13560	13560	13560	2
568	20240104	113100	314298610	13580	13580	13580	13560	110
569	20240104	113000	312805980	13580	13580	13580	13580	68
570	20240104	112900	311882540	13590	13590	13590	13590	2
571	20240104	112800	311855360	13600	13600	13600	13600	0
572	20240104	112700	311855360	13600	13600	13600	13600	0
573	20240104	112600	311855360	13600	13600	13600	13600	0
574	20240104	112500	311855360	13600	13600	13600	13600	0
575	20240104	112400	311855360	13600	13600	13600	13600	0
576	20240104	112300	311855360	13600	13600	13600	13600	46
577	20240104	112200	311229760	13600	13600	13600	13600	0
578	20240104	112100	311229760	13600	13630	13630	13600	109
579	20240104	112000	309747240	13630	13630	13630	13630	1
580	20240104	111900	309733610	13600	13600	13600	13600	154
581	20240104	111800	307639210	13630	13630	13630	13630	1
582	20240104	111700	307625580	13600	13580	13600	13580	238
583	20240104	111600	304392260	13580	13580	13580	13580	103
584	20240104	111500	302993520	13580	13580	13580	13580	0
585	20240104	111400	302993520	13580	13580	13580	13580	0
586	20240104	111300	302993520	13580	13580	13580	13580	0
587	20240104	111200	302993520	13580	13580	13580	13580	100
588	20240104	111100	301635520	13580	13560	13580	13560	109
589	20240104	111000	300157400	13580	13580	13580	13580	38
590	20240104	110900	299641360	13580	13580	13580	13580	0
591	20240104	110800	299641360	13580	13580	13580	13580	1
592	20240104	110700	299627780	13560	13560	13560	13560	29
593	20240104	110600	299234540	13580	13580	13580	13580	7
594	20240104	110500	299139480	13580	13580	13580	13580	0
595	20240104	110400	299139480	13580	13580	13580	13560	199
596	20240104	110300	296439630	13600	13580	13630	13580	37
597	20240104	110200	295936940	13630	13590	13630	13580	131
598	20240104	110100	294157110	13590	13610	13630	13590	110
599	20240104	110000	292660650	13630	13610	13630	13610	155
600	20240104	105900	290550660	13630	13630	13630	13630	100
601	20240104	105800	289187660	13640	13610	13640	13610	240
602	20240104	105700	285921230	13640	13640	13640	13640	1
603	20240104	105600	285907590	13630	13630	13630	13630	103
604	20240104	105500	284503700	13630	13600	13630	13600	2
605	20240104	105400	284476470	13630	13630	13630	13630	0
606	20240104	105300	284476470	13630	13630	13630	13630	0
607	20240104	105200	284476470	13630	13590	13640	13560	602
608	20240104	105100	276307090	13640	13590	13640	13580	519
609	20240104	105000	269255740	13590	13620	13620	13590	2078
610	20240104	104900	240987210	13640	13640	13640	13640	1
611	20240104	104800	240973570	13640	13640	13640	13640	0
612	20240104	104700	240973570	13640	13620	13640	13620	3
613	20240104	104600	240932690	13640	13620	13640	13620	3
614	20240104	104500	240891810	13620	13620	13620	13620	3
615	20240104	104400	240850950	13640	13640	13640	13640	0
616	20240104	104300	240850950	13640	13610	13650	13610	3
617	20240104	104200	240810050	13650	13650	13650	13650	1
618	20240104	104100	240796400	13650	13650	13650	13600	511
619	20240104	104000	233844070	13650	13650	13650	13650	0
620	20240104	103900	233844070	13650	13610	13650	13610	440
621	20240104	103800	227855630	13620	13640	13640	13620	601
622	20240104	103700	219668050	13670	13640	13670	13640	10
623	20240104	103600	219531620	13660	13660	13660	13660	150
624	20240104	103500	217482620	13660	13660	13660	13660	0
625	20240104	103400	217482620	13660	13660	13660	13660	0
626	20240104	103300	217482620	13660	13660	13660	13660	0
627	20240104	103200	217482620	13660	13660	13660	13660	0
628	20240104	103100	217482620	13660	13620	13660	13620	109
629	20240104	103000	215997880	13660	13660	13660	13660	0
630	20240104	102900	215997880	13660	13660	13660	13660	1
631	20240104	102800	215984220	13620	13620	13620	13620	0
632	20240104	102700	215984220	13620	13630	13630	13620	290
633	20240104	102600	212034410	13660	13660	13660	13660	2
634	20240104	102500	212007090	13640	13640	13640	13640	363
635	20240104	102400	207055770	13640	13640	13640	13640	1
636	20240104	102300	207042130	13640	13640	13640	13640	63
637	20240104	102200	206182810	13640	13640	13640	13640	0
638	20240104	102100	206182810	13640	13610	13640	13600	109
639	20240104	102000	204699970	13640	13640	13640	13640	0
640	20240104	101900	204699970	13640	13620	13640	13610	4
641	20240104	101800	204645490	13640	13640	13640	13640	0
642	20240104	101700	204645490	13640	13600	13640	13600	227
643	20240104	101600	201558210	13590	13610	13640	13590	376
644	20240104	101500	196445060	13640	13630	13640	13600	2095
645	20240104	101400	167911640	13640	13680	13680	13640	61
646	20240104	101300	167079560	13680	13690	13690	13630	86
647	20240104	101200	165906330	13690	13650	13690	13640	253
648	20240104	101100	162454350	13690	13680	13690	13650	534
649	20240104	101000	155157420	13690	13710	13710	13690	384
650	20240104	100900	149897190	13720	13710	13720	13700	296
651	20240104	100800	145839970	13720	13720	13720	13720	114
652	20240104	100700	144275890	13730	13720	13730	13720	124
653	20240104	100600	142574600	13730	13740	13740	13730	193
654	20240104	100500	139924700	13740	13750	13750	13740	499
655	20240104	100400	133068240	13800	13800	13800	13800	0
656	20240104	100300	133068240	13800	13800	13800	13800	1
657	20240104	100200	133054440	13800	13800	13800	13800	74
658	20240104	100100	132033240	13800	13750	13800	13740	110
659	20240104	100000	130521570	13800	13800	13800	13800	2
660	20240104	095900	130493970	13810	13810	13810	13810	0
661	20240104	095800	130493970	13810	13810	13810	13810	1
662	20240104	095700	130480160	13740	13810	13810	13740	31
663	20240104	095600	130054150	13750	13760	13830	13750	75
664	20240104	095500	129022520	13760	13760	13760	13760	0
665	20240104	095400	129022520	13760	13760	13760	13760	389
666	20240104	095300	123669880	13760	13760	13760	13760	0
667	20240104	095200	123669880	13760	13760	13760	13760	0
668	20240104	095100	123669880	13760	13740	13760	13740	114
669	20240104	095000	122103360	13760	13760	13760	13760	0
670	20240104	094900	122103360	13760	13760	13760	13750	13
671	20240104	094800	121924590	13750	13760	13760	13750	20
672	20240104	094700	121649530	13760	13770	13770	13760	118
673	20240104	094600	120025830	13810	13810	13810	13810	2
674	20240104	094500	119998210	13830	13830	13830	13830	0
675	20240104	094400	119998210	13830	13760	13830	13760	2
676	20240104	094300	119970620	13840	13840	13840	13840	0
677	20240104	094200	119970620	13840	13840	13840	13840	0
678	20240104	094100	119970620	13840	13830	13840	13740	204
679	20240104	094000	117158120	13830	13740	13830	13730	187
680	20240104	093900	114589980	13840	13730	13840	13730	130
681	20240104	093800	112794200	13840	13860	13860	13840	12
682	20240104	093700	112627900	13860	13850	13860	13850	31
683	20240104	093600	112198250	13730	13780	13780	13730	131
684	20240104	093500	110398530	13800	13750	13840	13730	99
685	20240104	093400	109038740	13890	13740	13890	13740	23
686	20240104	093300	108720140	13740	13730	13740	13730	2
687	20240104	093200	108692670	13740	13740	13740	13740	100
688	20240104	093100	107318670	13740	13820	13830	13730	111
689	20240104	093000	105792800	13820	13820	13830	13820	97
690	20240104	092900	104452050	13820	13800	13830	13800	287
691	20240104	092800	100485080	13800	13790	13800	13720	283
692	20240104	092700	96588270	13800	13790	13800	13790	275
693	20240104	092600	92793810	13780	13780	13780	13780	25
694	20240104	092500	92449310	13780	13780	13780	13780	60
695	20240104	092400	91622510	13780	13780	13780	13780	1
696	20240104	092300	91608730	13680	13780	13780	13680	8
697	20240104	092200	91498980	13750	13720	13750	13720	151
698	20240104	092100	89425550	13720	13730	13730	13660	113
699	20240104	092000	87881510	13740	13700	13740	13650	243
700	20240104	091900	84560720	13700	13710	13710	13700	17
701	20240104	091800	84327810	13730	13700	13730	13700	11
702	20240104	091700	84177080	13740	13720	13740	13720	14
703	20240104	091600	83984960	13720	13690	13720	13650	439
704	20240104	091500	77974660	13700	13700	13700	13650	373
705	20240104	091400	72864810	13700	13700	13700	13700	0
706	20240104	091300	72864810	13700	13720	13720	13630	725
707	20240104	091200	62979280	13640	13700	13720	13640	285
708	20240104	091100	59080260	13710	13630	13710	13620	1420
709	20240104	091000	39692340	13670	13670	13670	13670	0
710	20240104	090900	39692340	13670	13630	13670	13630	28
711	20240104	090800	39310660	13670	13620	13670	13620	6
712	20240104	090700	39228890	13620	13660	13670	13620	41
713	20240104	090600	38669380	13670	13610	13670	13610	112
714	20240104	090500	37144700	13670	13650	13670	13610	535
715	20240104	090400	29842810	13710	13650	13710	13650	994
716	20240104	090300	16274650	13720	13780	13790	13650	681
717	20240104	090200	6949360	13780	13780	13780	13780	2
718	20240104	090100	6921800	13790	13670	13790	13670	67
719	20240104	090000	6005790	13660	13730	13730	13650	439