KissMeData/023600/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	190800	188371560	9760	9760	9760	9760	98
3	20240118	190700	188371560	9760	9760	9760	9760	0
4	20240118	190600	188371560	9760	9760	9760	9760	0
5	20240118	190500	188371560	9760	9760	9760	9760	0
6	20240118	190400	188371560	9760	9760	9760	9760	0
7	20240118	190300	188371560	9760	9760	9760	9760	0
8	20240118	190200	188371560	9760	9760	9760	9760	0
9	20240118	190100	188371560	9760	9760	9760	9760	0
10	20240118	190000	188371560	9760	9760	9760	9760	0
11	20240118	185900	188371560	9760	9760	9760	9760	0
12	20240118	185800	188371560	9760	9760	9760	9760	0
13	20240118	185700	188371560	9760	9760	9760	9760	0
14	20240118	185600	188371560	9760	9760	9760	9760	0
15	20240118	185500	188371560	9760	9760	9760	9760	0
16	20240118	185400	188371560	9760	9760	9760	9760	0
17	20240118	185300	188371560	9760	9760	9760	9760	0
18	20240118	185200	188371560	9760	9760	9760	9760	0
19	20240118	185100	188371560	9760	9760	9760	9760	0
20	20240118	185000	188371560	9760	9760	9760	9760	0
21	20240118	184900	188371560	9760	9760	9760	9760	0
22	20240118	184800	188371560	9760	9760	9760	9760	0
23	20240118	184700	188371560	9760	9760	9760	9760	0
24	20240118	184600	188371560	9760	9760	9760	9760	0
25	20240118	184500	188371560	9760	9760	9760	9760	0
26	20240118	184400	188371560	9760	9760	9760	9760	0
27	20240118	184300	188371560	9760	9760	9760	9760	0
28	20240118	184200	188371560	9760	9760	9760	9760	0
29	20240118	184100	188371560	9760	9760	9760	9760	0
30	20240118	184000	188371560	9760	9760	9760	9760	0
31	20240118	183900	188371560	9760	9760	9760	9760	0
32	20240118	183800	188371560	9760	9760	9760	9760	98
33	20240118	183700	188371560	9760	9760	9760	9760	0
34	20240118	183600	188371560	9760	9760	9760	9760	0
35	20240118	183500	188371560	9760	9760	9760	9760	0
36	20240118	183400	188371560	9760	9760	9760	9760	0
37	20240118	183300	188371560	9760	9760	9760	9760	0
38	20240118	183200	188371560	9760	9760	9760	9760	0
39	20240118	183100	188371560	9760	9760	9760	9760	0
40	20240118	183000	188371560	9760	9760	9760	9760	0
41	20240118	182900	188371560	9760	9760	9760	9760	0
42	20240118	182800	188371560	9760	9760	9760	9760	0
43	20240118	182700	188371560	9760	9760	9760	9760	0
44	20240118	182600	188371560	9760	9760	9760	9760	0
45	20240118	182500	188371560	9760	9760	9760	9760	0
46	20240118	182400	188371560	9760	9760	9760	9760	0
47	20240118	182300	188371560	9760	9760	9760	9760	0
48	20240118	182200	188371560	9760	9760	9760	9760	0
49	20240118	182100	188371560	9760	9760	9760	9760	0
50	20240118	182000	188371560	9760	9760	9760	9760	0
51	20240118	181900	188371560	9760	9760	9760	9760	0
52	20240118	181800	188371560	9760	9760	9760	9760	0
53	20240118	181700	188371560	9760	9760	9760	9760	0
54	20240118	181600	188371560	9760	9760	9760	9760	0
55	20240118	181500	188371560	9760	9760	9760	9760	0
56	20240118	181400	188371560	9760	9760	9760	9760	0
57	20240118	181300	188371560	9760	9760	9760	9760	0
58	20240118	181200	188371560	9760	9760	9760	9760	0
59	20240118	181100	188371560	9760	9760	9760	9760	0
60	20240118	181000	188371560	9760	9760	9760	9760	0
61	20240118	180900	188371560	9760	9760	9760	9760	0
62	20240118	180800	188371560	9760	9760	9760	9760	98
63	20240118	180700	188371560	9760	9760	9760	9760	0
64	20240118	180600	188371560	9760	9760	9760	9760	0
65	20240118	180500	188371560	9760	9760	9760	9760	0
66	20240118	180400	188371560	9760	9760	9760	9760	0
67	20240118	180300	188371560	9760	9760	9760	9760	0
68	20240118	180200	188371560	9760	9760	9760	9760	0
69	20240118	180100	188371560	9760	9760	9760	9760	0
70	20240118	180000	188371560	9760	9760	9760	9760	0
71	20240118	175900	188371560	9760	9760	9760	9760	0
72	20240118	175800	188371560	9760	9760	9760	9760	0
73	20240118	175700	188371560	9760	9760	9760	9760	0
74	20240118	175600	188371560	9760	9760	9760	9760	0
75	20240118	175500	188371560	9760	9760	9760	9760	0
76	20240118	175400	188371560	9760	9760	9760	9760	0
77	20240118	175300	188371560	9760	9760	9760	9760	0
78	20240118	175200	188371560	9760	9760	9760	9760	0
79	20240118	175100	188371560	9760	9760	9760	9760	0
80	20240118	175000	188371560	9760	9760	9760	9760	0
81	20240118	174900	188371560	9760	9760	9760	9760	0
82	20240118	174800	188371560	9760	9760	9760	9760	0
83	20240118	174700	188371560	9760	9760	9760	9760	0
84	20240118	174600	188371560	9760	9760	9760	9760	0
85	20240118	174500	188371560	9760	9760	9760	9760	0
86	20240118	174400	188371560	9760	9760	9760	9760	0
87	20240118	174300	188371560	9760	9760	9760	9760	0
88	20240118	174200	188371560	9760	9760	9760	9760	0
89	20240118	174100	188371560	9760	9760	9760	9760	0
90	20240118	174000	188371560	9760	9760	9760	9760	0
91	20240118	173900	188371560	9760	9760	9760	9760	0
92	20240118	173800	188371560	9760	9760	9760	9760	98
93	20240118	173700	188371560	9760	9760	9760	9760	0
94	20240118	173600	188371560	9760	9760	9760	9760	0
95	20240118	173500	188371560	9760	9760	9760	9760	0
96	20240118	173400	188371560	9760	9760	9760	9760	0
97	20240118	173300	188371560	9760	9760	9760	9760	0
98	20240118	173200	188371560	9760	9760	9760	9760	0
99	20240118	173100	188371560	9760	9760	9760	9760	0
100	20240118	173000	188371560	9760	9760	9760	9760	0
101	20240118	172900	188371560	9760	9760	9760	9760	0
102	20240118	172800	188371560	9760	9760	9760	9760	0
103	20240118	172700	188371560	9760	9760	9760	9760	0
104	20240118	172600	188371560	9760	9760	9760	9760	0
105	20240118	172500	188371560	9760	9760	9760	9760	0
106	20240118	172400	188371560	9760	9760	9760	9760	0
107	20240118	172300	188371560	9760	9760	9760	9760	0
108	20240118	172200	188371560	9760	9760	9760	9760	0
109	20240118	172100	188371560	9760	9760	9760	9760	0
110	20240118	172000	188371560	9760	9760	9760	9760	0
111	20240118	171900	188371560	9760	9760	9760	9760	0
112	20240118	171800	188371560	9760	9760	9760	9760	0
113	20240118	171700	188371560	9760	9760	9760	9760	0
114	20240118	171600	188371560	9760	9760	9760	9760	0
115	20240118	171500	188371560	9760	9760	9760	9760	0
116	20240118	171400	188371560	9760	9760	9760	9760	0
117	20240118	171300	188371560	9760	9760	9760	9760	0
118	20240118	171200	188371560	9760	9760	9760	9760	0
119	20240118	171100	188371560	9760	9760	9760	9760	0
120	20240118	171000	188371560	9760	9760	9760	9760	0
121	20240118	170900	188371560	9760	9760	9760	9760	0
122	20240118	170800	188371560	9760	9760	9760	9760	98
123	20240118	170700	188371560	9760	9760	9760	9760	0
124	20240118	170600	188371560	9760	9760	9760	9760	0
125	20240118	170500	188371560	9760	9760	9760	9760	0
126	20240118	170400	188371560	9760	9760	9760	9760	0
127	20240118	170300	188371560	9760	9760	9760	9760	0
128	20240118	170200	188371560	9760	9760	9760	9760	0
129	20240118	170100	188371560	9760	9760	9760	9760	0
130	20240118	170000	188371560	9760	9760	9760	9760	0
131	20240118	165900	188371560	9760	9760	9760	9760	0
132	20240118	165800	188371560	9760	9760	9760	9760	0
133	20240118	165700	188371560	9760	9760	9760	9760	0
134	20240118	165600	188371560	9760	9760	9760	9760	0
135	20240118	165500	188371560	9760	9760	9760	9760	0
136	20240118	165400	188371560	9760	9760	9760	9760	0
137	20240118	165300	188371560	9760	9760	9760	9760	0
138	20240118	165200	188371560	9760	9760	9760	9760	0
139	20240118	165100	188371560	9760	9760	9760	9760	0
140	20240118	165000	188371560	9760	9760	9760	9760	0
141	20240118	164900	188371560	9760	9760	9760	9760	0
142	20240118	164800	188371560	9760	9760	9760	9760	0
143	20240118	164700	188371560	9760	9760	9760	9760	0
144	20240118	164600	188371560	9760	9760	9760	9760	0
145	20240118	164500	188371560	9760	9760	9760	9760	0
146	20240118	164400	188371560	9760	9760	9760	9760	0
147	20240118	164300	188371560	9760	9760	9760	9760	0
148	20240118	164200	188371560	9760	9760	9760	9760	0
149	20240118	164100	188371560	9760	9760	9760	9760	0
150	20240118	164000	188371560	9760	9760	9760	9760	0
151	20240118	163900	188371560	9760	9760	9760	9760	0
152	20240118	163800	188371560	9760	9760	9760	9760	98
153	20240118	163700	188371560	9760	9760	9760	9760	0
154	20240118	163600	188371560	9760	9760	9760	9760	0
155	20240118	163500	188371560	9760	9760	9760	9760	0
156	20240118	163400	188371560	9760	9760	9760	9760	0
157	20240118	163300	188371560	9760	9760	9760	9760	0
158	20240118	163200	188371560	9760	9760	9760	9760	0
159	20240118	163100	188371560	9760	9760	9760	9760	0
160	20240118	163000	188371560	9760	9760	9760	9760	0
161	20240118	162900	188371560	9760	9760	9760	9760	0
162	20240118	162800	188371560	9760	9760	9760	9760	0
163	20240118	162700	188371560	9760	9760	9760	9760	0
164	20240118	162600	188371560	9760	9760	9760	9760	0
165	20240118	162500	188371560	9760	9760	9760	9760	0
166	20240118	162400	188371560	9760	9760	9760	9760	0
167	20240118	162300	188371560	9760	9760	9760	9760	0
168	20240118	162200	188371560	9760	9760	9760	9760	0
169	20240118	162100	188371560	9760	9760	9760	9760	0
170	20240118	162000	188371560	9760	9760	9760	9760	0
171	20240118	161900	188371560	9760	9760	9760	9760	0
172	20240118	161800	188371560	9760	9760	9760	9760	0
173	20240118	161700	188371560	9760	9760	9760	9760	0
174	20240118	161600	188371560	9760	9760	9760	9760	0
175	20240118	161500	188371560	9760	9760	9760	9760	0
176	20240118	161400	188371560	9760	9760	9760	9760	0
177	20240118	161300	188371560	9760	9760	9760	9760	0
178	20240118	161200	188371560	9760	9760	9760	9760	0
179	20240118	161100	188371560	9760	9760	9760	9760	0
180	20240118	161000	188371560	9760	9760	9760	9760	0
181	20240118	160900	188371560	9760	9760	9760	9760	0
182	20240118	160800	188371560	9760	9760	9760	9760	98
183	20240118	160700	188371560	9760	9760	9760	9760	0
184	20240118	160600	188371560	9760	9760	9760	9760	0
185	20240118	160500	188371560	9760	9760	9760	9760	0
186	20240118	160400	188371560	9760	9760	9760	9760	0
187	20240118	160300	188371560	9760	9760	9760	9760	0
188	20240118	160200	188371560	9760	9760	9760	9760	0
189	20240118	160100	188371560	9760	9760	9760	9760	0
190	20240118	160000	188371560	9760	9760	9760	9760	0
191	20240118	155900	188371560	9760	9760	9760	9760	0
192	20240118	155800	188371560	9760	9760	9760	9760	0
193	20240118	155700	188371560	9760	9760	9760	9760	0
194	20240118	155600	188371560	9760	9760	9760	9760	0
195	20240118	155500	188371560	9760	9760	9760	9760	0
196	20240118	155400	188371560	9760	9760	9760	9760	0
197	20240118	155300	188371560	9760	9760	9760	9760	0
198	20240118	155200	188371560	9760	9760	9760	9760	0
199	20240118	155100	188371560	9760	9760	9760	9760	0
200	20240118	155000	188371560	9760	9760	9760	9760	0
201	20240118	154900	188371560	9760	9760	9760	9760	0
202	20240118	154800	188371560	9760	9760	9760	9760	0
203	20240118	154700	188371560	9760	9760	9760	9760	0
204	20240118	154600	188371560	9760	9760	9760	9760	0
205	20240118	154500	188371560	9760	9760	9760	9760	0
206	20240118	154400	188371560	9760	9760	9760	9760	0
207	20240118	154300	188371560	9760	9760	9760	9760	0
208	20240118	154200	188371560	9760	9760	9760	9760	0
209	20240118	154100	188371560	9760	9760	9760	9760	0
210	20240118	154000	188371560	9760	9760	9760	9760	0
211	20240118	153900	188371560	9760	9760	9760	9760	0
212	20240118	153800	188371560	9760	9760	9760	9760	98
213	20240118	153700	188371560	9760	9760	9760	9760	0
214	20240118	153600	188371560	9760	9760	9760	9760	0
215	20240118	153500	188371560	9760	9760	9760	9760	0
216	20240118	153400	188371560	9760	9760	9760	9760	0
217	20240118	153300	188371560	9760	9760	9760	9760	0
218	20240118	153200	188371560	9760	9760	9760	9760	0
219	20240118	153100	188371560	9760	9760	9760	9760	0
220	20240118	153000	188371560	9760	9760	9760	9760	98
221	20240118	152900	187415080	9760	9760	9760	9760	0
222	20240118	152800	187415080	9760	9760	9760	9760	0
223	20240118	152700	187415080	9760	9760	9760	9760	0
224	20240118	152600	187415080	9760	9760	9760	9760	0
225	20240118	152500	187415080	9760	9760	9760	9760	0
226	20240118	152400	187415080	9760	9760	9760	9760	0
227	20240118	152300	187415080	9760	9760	9760	9760	0
228	20240118	152200	187415080	9760	9760	9760	9760	0
229	20240118	152100	187415080	9760	9760	9760	9760	0
230	20240118	152000	187415080	9760	9760	9760	9760	0
231	20240118	151900	187415080	9760	9760	9760	9760	1
232	20240118	151800	187405320	9750	9750	9750	9750	0
233	20240118	151700	187405320	9750	9750	9750	9750	34
234	20240118	151600	187073820	9750	9750	9750	9750	0
235	20240118	151500	187073820	9750	9750	9750	9750	30
236	20240118	151400	186781320	9750	9750	9750	9750	34
237	20240118	151300	186449820	9750	9750	9750	9750	0
238	20240118	151200	186449820	9750	9750	9750	9750	28
239	20240118	151100	186176820	9750	9750	9750	9750	33
240	20240118	151000	185855070	9750	9750	9750	9750	31
241	20240118	150900	185552820	9750	9750	9750	9750	0
242	20240118	150800	185552820	9750	9750	9750	9750	31
243	20240118	150700	185250570	9750	9750	9750	9750	31
244	20240118	150600	184948320	9740	9740	9740	9740	33
245	20240118	150500	184626900	9740	9740	9740	9740	2
246	20240118	150400	184607420	9740	9740	9740	9740	35
247	20240118	150300	184266520	9740	9740	9740	9740	34
248	20240118	150200	183935360	9740	9740	9740	9740	32
249	20240118	150100	183623680	9740	9740	9740	9740	8
250	20240118	150000	183545760	9740	9740	9740	9740	32
251	20240118	145900	183234080	9740	9740	9740	9740	31
252	20240118	145800	182932140	9740	9740	9740	9730	64
253	20240118	145700	182309100	9730	9730	9730	9730	0
254	20240118	145600	182309100	9730	9730	9730	9730	0
255	20240118	145500	182309100	9730	9730	9730	9730	32
256	20240118	145400	181997740	9730	9730	9730	9730	30
257	20240118	145300	181705840	9730	9730	9730	9730	0
258	20240118	145200	181705840	9730	9730	9730	9730	30
259	20240118	145100	181413940	9730	9730	9730	9730	33
260	20240118	145000	181092850	9730	9730	9730	9730	30
261	20240118	144900	180800950	9730	9730	9730	9730	100
262	20240118	144800	179827950	9730	9730	9730	9730	31
263	20240118	144700	179526320	9730	9730	9730	9730	32
264	20240118	144600	179214960	9730	9730	9730	9720	33
265	20240118	144500	178894180	9720	9720	9720	9720	0
266	20240118	144400	178894180	9720	9720	9720	9720	32
267	20240118	144300	178583140	9720	9720	9720	9720	30
268	20240118	144200	178291540	9720	9720	9720	9720	0
269	20240118	144100	178291540	9720	9720	9720	9720	32
270	20240118	144000	177980500	9720	9720	9720	9720	30
271	20240118	143900	177688900	9720	9720	9720	9720	31
272	20240118	143800	177387580	9720	9720	9720	9720	0
273	20240118	143700	177387580	9720	9720	9720	9720	31
274	20240118	143600	177086260	9720	9720	9720	9720	32
275	20240118	143500	176775220	9720	9720	9720	9720	31
276	20240118	143400	176473900	9720	9720	9720	9720	0
277	20240118	143300	176473900	9720	9720	9720	9720	30
278	20240118	143200	176182300	9720	9720	9720	9720	33
279	20240118	143100	175861540	9720	9720	9720	9720	30
280	20240118	143000	175569940	9720	9720	9720	9720	0
281	20240118	142900	175569940	9720	9720	9720	9720	31
282	20240118	142800	175268620	9720	9720	9720	9720	32
283	20240118	142700	174957580	9720	9720	9720	9720	29
284	20240118	142600	174675700	9720	9720	9720	9720	34
285	20240118	142500	174345220	9680	9680	9680	9680	0
286	20240118	142400	174345220	9680	9720	9720	9680	31
287	20240118	142300	174043980	9720	9720	9720	9720	32
288	20240118	142200	173732940	9720	9720	9720	9720	0
289	20240118	142100	173732940	9720	9720	9720	9720	31
290	20240118	142000	173431620	9720	9720	9720	9720	31
291	20240118	141900	173130300	9720	9720	9720	9720	36
292	20240118	141800	172780380	9710	9710	9710	9710	0
293	20240118	141700	172780380	9710	9710	9710	9710	98
294	20240118	141600	171828800	9710	9710	9710	9710	50
295	20240118	141500	171343300	9710	9710	9710	9710	0
296	20240118	141400	171343300	9710	9710	9710	9710	0
297	20240118	141300	171343300	9710	9710	9710	9710	0
298	20240118	141200	171343300	9710	9710	9710	9710	2
299	20240118	141100	171323880	9710	9710	9710	9710	0
300	20240118	141000	171323880	9710	9710	9710	9710	33
301	20240118	140900	171003450	9710	9710	9710	9710	30
302	20240118	140800	170712150	9710	9710	9710	9710	31
303	20240118	140700	170411140	9710	9710	9710	9710	0
304	20240118	140600	170411140	9710	9710	9710	9710	32
305	20240118	140500	170100420	9720	9720	9720	9720	31
306	20240118	140400	169799100	9720	9720	9720	9720	30
307	20240118	140300	169507500	9720	9720	9720	9720	0
308	20240118	140200	169507500	9720	9720	9720	9720	32
309	20240118	140100	169196460	9730	9720	9730	9720	31
310	20240118	140000	168894940	9730	9710	9730	9710	91
311	20240118	135900	168010450	9700	9700	9700	9700	31
312	20240118	135800	167709750	9670	9670	9670	9670	0
313	20240118	135700	167709750	9670	9670	9670	9670	3
314	20240118	135600	167680740	9670	9670	9670	9670	0
315	20240118	135500	167680740	9670	9730	9730	9670	1721
316	20240118	135400	151009140	9730	9730	9730	9730	0
317	20240118	135300	151009140	9730	9730	9730	9730	0
318	20240118	135200	151009140	9730	9750	9750	9730	851
319	20240118	135100	142722120	9750	9750	9750	9750	0
320	20240118	135000	142722120	9750	9750	9750	9750	32
321	20240118	134900	142410120	9750	9750	9750	9750	29
322	20240118	134800	142127370	9750	9750	9750	9750	32
323	20240118	134700	141815370	9750	9750	9750	9750	0
324	20240118	134600	141815370	9750	9750	9750	9750	32
325	20240118	134500	141503370	9750	9750	9750	9750	30
326	20240118	134400	141210870	9750	9750	9750	9750	0
327	20240118	134300	141210870	9750	9750	9750	9750	32
328	20240118	134200	140898870	9750	9750	9750	9750	30
329	20240118	134100	140606370	9750	9750	9750	9750	32
330	20240118	134000	140294370	9750	9750	9750	9750	0
331	20240118	133900	140294370	9750	9750	9750	9750	30
332	20240118	133800	140001870	9750	9750	9750	9750	32
333	20240118	133700	139689870	9750	9750	9750	9750	32
334	20240118	133600	139377870	9750	9750	9750	9750	0
335	20240118	133500	139377870	9750	9750	9750	9750	29
336	20240118	133400	139095120	9750	9750	9750	9750	125
337	20240118	133300	137876370	9750	9750	9750	9750	32
338	20240118	133200	137564370	9740	9740	9740	9740	100
339	20240118	133100	136590370	9740	9740	9740	9740	0
340	20240118	133000	136590370	9740	9740	9740	9740	0
341	20240118	132900	136590370	9740	9750	9750	9740	500
342	20240118	132800	131718720	9770	9770	9770	9770	0
343	20240118	132700	131718720	9770	9770	9770	9770	31
344	20240118	132600	131415850	9770	9770	9770	9770	31
345	20240118	132500	131112980	9770	9770	9770	9770	30
346	20240118	132400	130819880	9770	9750	9770	9750	17
347	20240118	132300	130654090	9750	9750	9750	9750	0
348	20240118	132200	130654090	9750	9750	9750	9750	0
349	20240118	132100	130654090	9750	9750	9750	9750	0
350	20240118	132000	130654090	9750	9750	9750	9750	170
351	20240118	131900	128996590	9750	9750	9750	9750	30
352	20240118	131800	128704090	9750	9750	9750	9750	40
353	20240118	131700	128314090	9750	9750	9750	9750	60
354	20240118	131600	127729090	9770	9770	9770	9770	29
355	20240118	131500	127445760	9770	9770	9770	9770	32
356	20240118	131400	127133120	9770	9770	9770	9770	32
357	20240118	131300	126820480	9770	9770	9770	9770	0
358	20240118	131200	126820480	9770	9770	9770	9770	31
359	20240118	131100	126517610	9770	9770	9770	9770	31
360	20240118	131000	126214740	9770	9770	9770	9770	30
361	20240118	130900	125921640	9770	9770	9770	9770	0
362	20240118	130800	125921640	9770	9770	9770	9770	31
363	20240118	130700	125618770	9770	9770	9770	9770	32
364	20240118	130600	125306130	9750	9750	9750	9750	0
365	20240118	130500	125306130	9750	9770	9770	9750	3359
366	20240118	130400	92528170	9770	9770	9770	9770	0
367	20240118	130300	92528170	9770	9770	9770	9770	20
368	20240118	130200	92332770	9770	9770	9770	9770	0
369	20240118	130100	92332770	9770	9770	9770	9770	0
370	20240118	130000	92332770	9770	9770	9770	9770	4
371	20240118	125900	92293690	9800	9800	9800	9800	31
372	20240118	125800	91989890	9800	9800	9800	9800	30
373	20240118	125700	91695890	9800	9800	9800	9800	0
374	20240118	125600	91695890	9800	9800	9800	9800	31
375	20240118	125500	91392090	9800	9800	9800	9800	33
376	20240118	125400	91068690	9800	9800	9800	9800	87
377	20240118	125300	90216090	9800	9800	9800	9800	0
378	20240118	125200	90216090	9800	9800	9800	9800	31
379	20240118	125100	89912290	9800	9790	9800	9790	31
380	20240118	125000	89608500	9800	9800	9800	9800	31
381	20240118	124900	89304700	9800	9800	9800	9800	0
382	20240118	124800	89304700	9800	9800	9800	9800	62
383	20240118	124700	88697100	9800	9790	9800	9790	218
384	20240118	124600	86561320	9790	9790	9790	9790	0
385	20240118	124500	86561320	9790	9790	9790	9790	32
386	20240118	124400	86248040	9790	9790	9790	9790	30
387	20240118	124300	85954340	9790	9790	9790	9790	32
388	20240118	124200	85641060	9780	9780	9780	9780	0
389	20240118	124100	85641060	9780	9780	9780	9780	0
390	20240118	124000	85641060	9780	9780	9780	9780	0
391	20240118	123900	85641060	9780	9780	9780	9780	0
392	20240118	123800	85641060	9780	9780	9780	9780	0
393	20240118	123700	85641060	9780	9780	9780	9780	0
394	20240118	123600	85641060	9780	9780	9780	9780	0
395	20240118	123500	85641060	9780	9780	9780	9780	0
396	20240118	123400	85641060	9780	9780	9780	9780	0
397	20240118	123300	85641060	9780	9780	9780	9780	300
398	20240118	123200	82707060	9780	9780	9780	9780	0
399	20240118	123100	82707060	9780	9780	9780	9780	0
400	20240118	123000	82707060	9780	9780	9780	9780	0
401	20240118	122900	82707060	9780	9780	9780	9780	0
402	20240118	122800	82707060	9780	9780	9780	9780	0
403	20240118	122700	82707060	9780	9780	9780	9780	0
404	20240118	122600	82707060	9780	9780	9780	9780	0
405	20240118	122500	82707060	9780	9780	9780	9780	0
406	20240118	122400	82707060	9780	9780	9780	9780	0
407	20240118	122300	82707060	9780	9780	9780	9780	0
408	20240118	122200	82707060	9780	9780	9780	9780	0
409	20240118	122100	82707060	9780	9780	9780	9780	0
410	20240118	122000	82707060	9780	9780	9780	9780	0
411	20240118	121900	82707060	9780	9780	9780	9780	0
412	20240118	121800	82707060	9780	9780	9780	9780	0
413	20240118	121700	82707060	9780	9780	9780	9780	17
414	20240118	121600	82540800	9780	9780	9780	9780	32
415	20240118	121500	82227840	9780	9780	9780	9780	0
416	20240118	121400	82227840	9780	9780	9780	9780	30
417	20240118	121300	81934440	9780	9780	9780	9780	31
418	20240118	121200	81631260	9780	9780	9780	9780	147
419	20240118	121100	80193600	9780	9780	9780	9780	0
420	20240118	121000	80193600	9780	9780	9780	9780	0
421	20240118	120900	80193600	9780	9780	9780	9780	0
422	20240118	120800	80193600	9780	9780	9780	9780	0
423	20240118	120700	80193600	9780	9780	9780	9780	0
424	20240118	120600	80193600	9780	9780	9780	9780	9
425	20240118	120500	80105580	9780	9780	9780	9780	31
426	20240118	120400	79802400	9780	9780	9780	9780	160
427	20240118	120300	78237600	9780	9780	9780	9780	0
428	20240118	120200	78237600	9780	9780	9780	9780	100
429	20240118	120100	77259600	9780	9780	9780	9780	0
430	20240118	120000	77259600	9780	9780	9780	9780	0
431	20240118	115900	77259600	9780	9780	9780	9780	16
432	20240118	115800	77103120	9780	9780	9780	9780	15
433	20240118	115700	76956420	9780	9780	9780	9780	0
434	20240118	115600	76956420	9780	9780	9780	9780	15
435	20240118	115500	76809720	9780	9780	9780	9780	0
436	20240118	115400	76809720	9780	9780	9780	9780	15
437	20240118	115300	76663020	9780	9780	9780	9780	15
438	20240118	115200	76516320	9780	9780	9780	9780	0
439	20240118	115100	76516320	9780	9780	9780	9780	15
440	20240118	115000	76369620	9780	9780	9780	9780	0
441	20240118	114900	76369620	9780	9780	9780	9780	158
442	20240118	114800	74824380	9780	9780	9780	9780	515
443	20240118	114700	69787680	9780	9780	9780	9780	0
444	20240118	114600	69787680	9780	9780	9780	9780	15
445	20240118	114500	69640980	9780	9780	9780	9780	0
446	20240118	114400	69640980	9780	9780	9780	9780	15
447	20240118	114300	69494280	9780	9780	9780	9780	15
448	20240118	114200	69347580	9780	9780	9780	9780	0
449	20240118	114100	69347580	9780	9780	9780	9780	15
450	20240118	114000	69200880	9780	9780	9780	9780	0
451	20240118	113900	69200880	9780	9780	9780	9780	15
452	20240118	113800	69054180	9780	9780	9780	9780	15
453	20240118	113700	68907480	9780	9780	9780	9780	0
454	20240118	113600	68907480	9780	9780	9780	9780	15
455	20240118	113500	68760780	9780	9780	9780	9780	0
456	20240118	113400	68760780	9780	9780	9780	9780	65
457	20240118	113300	68125080	9790	9780	9790	9780	17
458	20240118	113200	67958800	9780	9780	9780	9780	0
459	20240118	113100	67958800	9780	9780	9780	9780	15
460	20240118	113000	67812100	9780	9780	9780	9780	0
461	20240118	112900	67812100	9780	9780	9780	9780	15
462	20240118	112800	67665400	9780	9780	9780	9780	15
463	20240118	112700	67518700	9780	9780	9780	9780	0
464	20240118	112600	67518700	9780	9790	9790	9780	35
465	20240118	112500	67176200	9780	9780	9780	9780	0
466	20240118	112400	67176200	9780	9780	9780	9780	15
467	20240118	112300	67029500	9780	9780	9780	9780	0
468	20240118	112200	67029500	9780	9780	9780	9780	15
469	20240118	112100	66882800	9780	9780	9780	9780	15
470	20240118	112000	66736100	9780	9780	9780	9780	0
471	20240118	111900	66736100	9780	9780	9780	9780	15
472	20240118	111800	66589400	9780	9780	9780	9780	0
473	20240118	111700	66589400	9780	9780	9780	9780	15
474	20240118	111600	66442700	9780	9780	9780	9780	15
475	20240118	111500	66296000	9780	9780	9780	9780	0
476	20240118	111400	66296000	9780	9790	9790	9780	46
477	20240118	111300	65845810	9780	9780	9780	9780	0
478	20240118	111200	65845810	9780	9790	9790	9780	48
479	20240118	111100	65376040	9790	9780	9790	9780	46
480	20240118	111000	64925860	9790	9790	9790	9790	31
481	20240118	110900	64622370	9790	9790	9790	9790	0
482	20240118	110800	64622370	9790	9790	9790	9790	31
483	20240118	110700	64318880	9790	9790	9790	9790	33
484	20240118	110600	63995810	9790	9790	9790	9790	28
485	20240118	110500	63721690	9790	9790	9790	9790	0
486	20240118	110400	63721690	9790	9790	9790	9790	34
487	20240118	110300	63388830	9790	9790	9790	9790	30
488	20240118	110200	63095130	9790	9790	9790	9790	28
489	20240118	110100	62821010	9800	9800	9800	9780	539
490	20240118	110000	57546310	9800	9800	9800	9800	0
491	20240118	105900	57546310	9800	9800	9800	9800	30
492	20240118	105800	57252310	9800	9800	9800	9800	1
493	20240118	105700	57242510	9800	9800	9800	9800	35
494	20240118	105600	56899510	9780	9780	9780	9780	50
495	20240118	105500	56410510	9780	9800	9800	9780	2
496	20240118	105400	56390930	9800	9800	9800	9800	400
497	20240118	105300	52470930	9800	9800	9800	9800	79
498	20240118	105200	51696730	9800	9800	9800	9800	0
499	20240118	105100	51696730	9800	9800	9800	9800	0
500	20240118	105000	51696730	9800	9800	9800	9800	0
501	20240118	104900	51696730	9800	9800	9800	9800	119
502	20240118	104800	50530530	9800	9800	9800	9800	0
503	20240118	104700	50530530	9800	9800	9800	9800	0
504	20240118	104600	50530530	9800	9800	9800	9800	0
505	20240118	104500	50530530	9800	9800	9800	9800	0
506	20240118	104400	50530530	9800	9800	9800	9800	318
507	20240118	104300	47414130	9800	9800	9800	9800	0
508	20240118	104200	47414130	9800	9800	9800	9800	0
509	20240118	104100	47414130	9800	9800	9800	9800	0
510	20240118	104000	47414130	9800	9800	9800	9800	0
511	20240118	103900	47414130	9800	9800	9800	9800	0
512	20240118	103800	47414130	9800	9800	9800	9800	0
513	20240118	103700	47414130	9800	9800	9800	9800	0
514	20240118	103600	47414130	9800	9800	9800	9800	0
515	20240118	103500	47414130	9800	9800	9800	9800	0
516	20240118	103400	47414130	9800	9800	9800	9800	0
517	20240118	103300	47414130	9800	9800	9800	9800	0
518	20240118	103200	47414130	9800	9800	9800	9800	0
519	20240118	103100	47414130	9800	9800	9800	9800	39
520	20240118	103000	47031930	9800	9800	9800	9800	0
521	20240118	102900	47031930	9800	9800	9800	9800	39
522	20240118	102800	46649730	9800	9800	9800	9800	39
523	20240118	102700	46267530	9800	9800	9800	9800	0
524	20240118	102600	46267530	9800	9800	9800	9800	41
525	20240118	102500	45865730	9800	9800	9800	9800	0
526	20240118	102400	45865730	9800	9800	9800	9800	80
527	20240118	102300	45081730	9800	9800	9800	9800	2
528	20240118	102200	45062130	9800	9800	9800	9800	39
529	20240118	102100	44679930	9800	9800	9800	9800	120
530	20240118	102000	43503930	9800	9800	9800	9800	0
531	20240118	101900	43503930	9800	9800	9800	9800	0
532	20240118	101800	43503930	9800	9800	9800	9800	0
533	20240118	101700	43503930	9800	9800	9800	9800	1
534	20240118	101600	43494130	9800	9800	9800	9800	0
535	20240118	101500	43494130	9800	9800	9800	9800	38
536	20240118	101400	43121730	9790	9790	9790	9790	0
537	20240118	101300	43121730	9790	9790	9790	9790	0
538	20240118	101200	43121730	9790	9790	9790	9790	0
539	20240118	101100	43121730	9790	9790	9790	9790	0
540	20240118	101000	43121730	9790	9790	9790	9790	0
541	20240118	100900	43121730	9790	9790	9790	9790	0
542	20240118	100800	43121730	9790	9800	9800	9790	120
543	20240118	100700	41946550	9790	9790	9790	9790	0
544	20240118	100600	41946550	9790	9790	9790	9790	0
545	20240118	100500	41946550	9790	9790	9790	9790	0
546	20240118	100400	41946550	9790	9790	9790	9790	112
547	20240118	100300	40850070	9780	9780	9780	9780	10
548	20240118	100200	40752270	9780	9780	9780	9780	37
549	20240118	100100	40390410	9780	9780	9780	9780	0
550	20240118	100000	40390410	9780	9780	9780	9780	0
551	20240118	095900	40390410	9780	9780	9780	9780	0
552	20240118	095800	40390410	9780	9780	9780	9780	80
553	20240118	095700	39608010	9780	9780	9780	9780	0
554	20240118	095600	39608010	9780	9780	9780	9780	71
555	20240118	095500	38913630	9780	9780	9780	9780	20
556	20240118	095400	38718030	9780	9780	9780	9780	0
557	20240118	095300	38718030	9780	9780	9780	9780	41
558	20240118	095200	38317050	9780	9770	9780	9770	67
559	20240118	095100	37661990	9750	9750	9750	9750	0
560	20240118	095000	37661990	9750	9750	9750	9750	0
561	20240118	094900	37661990	9750	9750	9750	9750	5
562	20240118	094800	37613240	9750	9750	9750	9750	0
563	20240118	094700	37613240	9750	9750	9750	9750	125
564	20240118	094600	36394490	9780	9780	9780	9780	10
565	20240118	094500	36296690	9780	9780	9780	9780	80
566	20240118	094400	35514290	9780	9780	9780	9780	69
567	20240118	094300	34839470	9780	9780	9780	9780	0
568	20240118	094200	34839470	9780	9780	9780	9780	0
569	20240118	094100	34839470	9780	9780	9780	9780	41
570	20240118	094000	34438490	9780	9780	9780	9780	0
571	20240118	093900	34438490	9780	9780	9780	9780	1
572	20240118	093800	34428710	9750	9750	9750	9750	0
573	20240118	093700	34428710	9750	9750	9750	9750	0
574	20240118	093600	34428710	9750	9770	9770	9750	2400
575	20240118	093500	11015450	9780	9780	9780	9780	33
576	20240118	093400	10692710	9790	9790	9790	9790	34
577	20240118	093300	10359850	9790	9790	9790	9790	32
578	20240118	093200	10046570	9790	9790	9790	9790	33
579	20240118	093100	9723500	9800	9800	9800	9800	0
580	20240118	093000	9723500	9800	9800	9800	9800	37
581	20240118	092900	9360900	9800	9800	9800	9800	33
582	20240118	092800	9037500	9800	9800	9800	9800	32
583	20240118	092700	8723900	9800	9800	9800	9800	0
584	20240118	092600	8723900	9800	9800	9800	9800	33
585	20240118	092500	8400500	9800	9800	9800	9800	78
586	20240118	092400	7636100	9800	9790	9800	9790	6
587	20240118	092300	7577350	9760	9760	9760	9760	0
588	20240118	092200	7577350	9760	9760	9760	9760	122
589	20240118	092100	6386630	9760	9760	9760	9760	58
590	20240118	092000	5820550	9800	9800	9800	9800	34
591	20240118	091900	5487350	9800	9800	9800	9800	29
592	20240118	091800	5203150	9800	9800	9800	9800	0
593	20240118	091700	5203150	9800	9800	9800	9800	0
594	20240118	091600	5203150	9800	9800	9800	9800	0
595	20240118	091500	5203150	9800	9800	9800	9800	153
596	20240118	091400	3703750	9800	9800	9800	9800	0
597	20240118	091300	3703750	9800	9800	9800	9800	0
598	20240118	091200	3703750	9800	9800	9800	9800	0
599	20240118	091100	3703750	9800	9800	9800	9800	43
600	20240118	091000	3282350	9800	9800	9800	9800	0
601	20240118	090900	3282350	9800	9760	9800	9760	22
602	20240118	090800	3066790	9800	9800	9800	9800	0
603	20240118	090700	3066790	9800	9800	9800	9800	43
604	20240118	090600	2645390	9810	9800	9810	9800	30
605	20240118	090500	2351300	9800	9800	9800	9800	106
606	20240118	090400	1312500	9790	9790	9790	9790	0
607	20240118	090300	1312500	9790	9790	9790	9790	7
608	20240118	090200	1243970	9790	9790	9790	9790	5
609	20240118	090100	1195020	9800	9800	9800	9780	120
610	20240118	090000	19560	9780	9780	9780	9780	2