KissMeData/000020/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	183000	673355510	9820	9820	9820	9820	1822
3	20240118	182900	673355510	9820	9820	9820	9820	0
4	20240118	182800	673355510	9820	9820	9820	9820	0
5	20240118	182700	673355510	9820	9820	9820	9820	0
6	20240118	182600	673355510	9820	9820	9820	9820	0
7	20240118	182500	673355510	9820	9820	9820	9820	0
8	20240118	182400	673355510	9820	9820	9820	9820	0
9	20240118	182300	673355510	9820	9820	9820	9820	0
10	20240118	182200	673355510	9820	9820	9820	9820	0
11	20240118	182100	673355510	9820	9820	9820	9820	0
12	20240118	182000	673355510	9820	9820	9820	9820	0
13	20240118	181900	673355510	9820	9820	9820	9820	0
14	20240118	181800	673355510	9820	9820	9820	9820	0
15	20240118	181700	673355510	9820	9820	9820	9820	0
16	20240118	181600	673355510	9820	9820	9820	9820	0
17	20240118	181500	673355510	9820	9820	9820	9820	0
18	20240118	181400	673355510	9820	9820	9820	9820	0
19	20240118	181300	673355510	9820	9820	9820	9820	0
20	20240118	181200	673355510	9820	9820	9820	9820	0
21	20240118	181100	673355510	9820	9820	9820	9820	0
22	20240118	181000	673355510	9820	9820	9820	9820	0
23	20240118	180900	673355510	9820	9820	9820	9820	0
24	20240118	180800	673355510	9820	9820	9820	9820	0
25	20240118	180700	673355510	9820	9820	9820	9820	0
26	20240118	180600	673355510	9820	9820	9820	9820	0
27	20240118	180500	673355510	9820	9820	9820	9820	0
28	20240118	180400	673355510	9820	9820	9820	9820	0
29	20240118	180300	673355510	9820	9820	9820	9820	0
30	20240118	180200	673355510	9820	9820	9820	9820	0
31	20240118	180100	673355510	9820	9820	9820	9820	0
32	20240118	180000	673355510	9820	9820	9820	9820	1822
33	20240118	175900	673355510	9820	9820	9820	9820	0
34	20240118	175800	673355510	9820	9820	9820	9820	0
35	20240118	175700	673355510	9820	9820	9820	9820	0
36	20240118	175600	673355510	9820	9820	9820	9820	0
37	20240118	175500	673355510	9820	9820	9820	9820	0
38	20240118	175400	673355510	9820	9820	9820	9820	0
39	20240118	175300	673355510	9820	9820	9820	9820	0
40	20240118	175200	673355510	9820	9820	9820	9820	0
41	20240118	175100	673355510	9820	9820	9820	9820	0
42	20240118	175000	673355510	9820	9820	9820	9820	0
43	20240118	174900	673355510	9820	9820	9820	9820	0
44	20240118	174800	673355510	9820	9820	9820	9820	0
45	20240118	174700	673355510	9820	9820	9820	9820	0
46	20240118	174600	673355510	9820	9820	9820	9820	0
47	20240118	174500	673355510	9820	9820	9820	9820	0
48	20240118	174400	673355510	9820	9820	9820	9820	0
49	20240118	174300	673355510	9820	9820	9820	9820	0
50	20240118	174200	673355510	9820	9820	9820	9820	0
51	20240118	174100	673355510	9820	9820	9820	9820	0
52	20240118	174000	673355510	9820	9820	9820	9820	0
53	20240118	173900	673355510	9820	9820	9820	9820	0
54	20240118	173800	673355510	9820	9820	9820	9820	0
55	20240118	173700	673355510	9820	9820	9820	9820	0
56	20240118	173600	673355510	9820	9820	9820	9820	0
57	20240118	173500	673355510	9820	9820	9820	9820	0
58	20240118	173400	673355510	9820	9820	9820	9820	0
59	20240118	173300	673355510	9820	9820	9820	9820	0
60	20240118	173200	673355510	9820	9820	9820	9820	0
61	20240118	173100	673355510	9820	9820	9820	9820	0
62	20240118	173000	673355510	9820	9820	9820	9820	1822
63	20240118	172900	673355510	9820	9820	9820	9820	0
64	20240118	172800	673355510	9820	9820	9820	9820	0
65	20240118	172700	673355510	9820	9820	9820	9820	0
66	20240118	172600	673355510	9820	9820	9820	9820	0
67	20240118	172500	673355510	9820	9820	9820	9820	0
68	20240118	172400	673355510	9820	9820	9820	9820	0
69	20240118	172300	673355510	9820	9820	9820	9820	0
70	20240118	172200	673355510	9820	9820	9820	9820	0
71	20240118	172100	673355510	9820	9820	9820	9820	0
72	20240118	172000	673355510	9820	9820	9820	9820	0
73	20240118	171900	673355510	9820	9820	9820	9820	0
74	20240118	171800	673355510	9820	9820	9820	9820	0
75	20240118	171700	673355510	9820	9820	9820	9820	0
76	20240118	171600	673355510	9820	9820	9820	9820	0
77	20240118	171500	673355510	9820	9820	9820	9820	0
78	20240118	171400	673355510	9820	9820	9820	9820	0
79	20240118	171300	673355510	9820	9820	9820	9820	0
80	20240118	171200	673355510	9820	9820	9820	9820	0
81	20240118	171100	673355510	9820	9820	9820	9820	0
82	20240118	171000	673355510	9820	9820	9820	9820	0
83	20240118	170900	673355510	9820	9820	9820	9820	0
84	20240118	170800	673355510	9820	9820	9820	9820	0
85	20240118	170700	673355510	9820	9820	9820	9820	0
86	20240118	170600	673355510	9820	9820	9820	9820	0
87	20240118	170500	673355510	9820	9820	9820	9820	0
88	20240118	170400	673355510	9820	9820	9820	9820	0
89	20240118	170300	673355510	9820	9820	9820	9820	0
90	20240118	170200	673355510	9820	9820	9820	9820	0
91	20240118	170100	673355510	9820	9820	9820	9820	0
92	20240118	170000	673355510	9820	9820	9820	9820	1822
93	20240118	165900	673355510	9820	9820	9820	9820	0
94	20240118	165800	673355510	9820	9820	9820	9820	0
95	20240118	165700	673355510	9820	9820	9820	9820	0
96	20240118	165600	673355510	9820	9820	9820	9820	0
97	20240118	165500	673355510	9820	9820	9820	9820	0
98	20240118	165400	673355510	9820	9820	9820	9820	0
99	20240118	165300	673355510	9820	9820	9820	9820	0
100	20240118	165200	673355510	9820	9820	9820	9820	0
101	20240118	165100	673355510	9820	9820	9820	9820	0
102	20240118	165000	673355510	9820	9820	9820	9820	0
103	20240118	164900	673355510	9820	9820	9820	9820	0
104	20240118	164800	673355510	9820	9820	9820	9820	0
105	20240118	164700	673355510	9820	9820	9820	9820	0
106	20240118	164600	673355510	9820	9820	9820	9820	0
107	20240118	164500	673355510	9820	9820	9820	9820	0
108	20240118	164400	673355510	9820	9820	9820	9820	0
109	20240118	164300	673355510	9820	9820	9820	9820	0
110	20240118	164200	673355510	9820	9820	9820	9820	0
111	20240118	164100	673355510	9820	9820	9820	9820	0
112	20240118	164000	673355510	9820	9820	9820	9820	0
113	20240118	163900	673355510	9820	9820	9820	9820	0
114	20240118	163800	673355510	9820	9820	9820	9820	0
115	20240118	163700	673355510	9820	9820	9820	9820	0
116	20240118	163600	673355510	9820	9820	9820	9820	0
117	20240118	163500	673355510	9820	9820	9820	9820	0
118	20240118	163400	673355510	9820	9820	9820	9820	0
119	20240118	163300	673355510	9820	9820	9820	9820	0
120	20240118	163200	673355510	9820	9820	9820	9820	0
121	20240118	163100	673355510	9820	9820	9820	9820	0
122	20240118	163000	673355510	9820	9820	9820	9820	1822
123	20240118	162900	673355510	9820	9820	9820	9820	0
124	20240118	162800	673355510	9820	9820	9820	9820	0
125	20240118	162700	673355510	9820	9820	9820	9820	0
126	20240118	162600	673355510	9820	9820	9820	9820	0
127	20240118	162500	673355510	9820	9820	9820	9820	0
128	20240118	162400	673355510	9820	9820	9820	9820	0
129	20240118	162300	673355510	9820	9820	9820	9820	0
130	20240118	162200	673355510	9820	9820	9820	9820	0
131	20240118	162100	673355510	9820	9820	9820	9820	0
132	20240118	162000	673355510	9820	9820	9820	9820	0
133	20240118	161900	673355510	9820	9820	9820	9820	0
134	20240118	161800	673355510	9820	9820	9820	9820	0
135	20240118	161700	673355510	9820	9820	9820	9820	0
136	20240118	161600	673355510	9820	9820	9820	9820	0
137	20240118	161500	673355510	9820	9820	9820	9820	0
138	20240118	161400	673355510	9820	9820	9820	9820	0
139	20240118	161300	673355510	9820	9820	9820	9820	0
140	20240118	161200	673355510	9820	9820	9820	9820	0
141	20240118	161100	673355510	9820	9820	9820	9820	0
142	20240118	161000	673355510	9820	9820	9820	9820	0
143	20240118	160900	673355510	9820	9820	9820	9820	0
144	20240118	160800	673355510	9820	9820	9820	9820	0
145	20240118	160700	673355510	9820	9820	9820	9820	0
146	20240118	160600	673355510	9820	9820	9820	9820	0
147	20240118	160500	673355510	9820	9820	9820	9820	0
148	20240118	160400	673355510	9820	9820	9820	9820	0
149	20240118	160300	673355510	9820	9820	9820	9820	0
150	20240118	160200	673355510	9820	9820	9820	9820	0
151	20240118	160100	673355510	9820	9820	9820	9820	0
152	20240118	160000	673355510	9820	9820	9820	9820	1822
153	20240118	155900	673355510	9820	9820	9820	9820	0
154	20240118	155800	673355510	9820	9820	9820	9820	0
155	20240118	155700	673355510	9820	9820	9820	9820	0
156	20240118	155600	673355510	9820	9820	9820	9820	0
157	20240118	155500	673355510	9820	9820	9820	9820	0
158	20240118	155400	673355510	9820	9820	9820	9820	0
159	20240118	155300	673355510	9820	9820	9820	9820	0
160	20240118	155200	673355510	9820	9820	9820	9820	0
161	20240118	155100	673355510	9820	9820	9820	9820	0
162	20240118	155000	673355510	9820	9820	9820	9820	0
163	20240118	154900	673355510	9820	9820	9820	9820	0
164	20240118	154800	673355510	9820	9820	9820	9820	0
165	20240118	154700	673355510	9820	9820	9820	9820	0
166	20240118	154600	673355510	9820	9820	9820	9820	0
167	20240118	154500	673355510	9820	9820	9820	9820	0
168	20240118	154400	673355510	9820	9820	9820	9820	0
169	20240118	154300	673355510	9820	9820	9820	9820	0
170	20240118	154200	673355510	9820	9820	9820	9820	0
171	20240118	154100	673355510	9820	9820	9820	9820	0
172	20240118	154000	673355510	9820	9820	9820	9820	0
173	20240118	153900	673355510	9820	9820	9820	9820	0
174	20240118	153800	673355510	9820	9820	9820	9820	0
175	20240118	153700	673355510	9820	9820	9820	9820	0
176	20240118	153600	673355510	9820	9820	9820	9820	0
177	20240118	153500	673355510	9820	9820	9820	9820	0
178	20240118	153400	673355510	9820	9820	9820	9820	0
179	20240118	153300	673355510	9820	9820	9820	9820	0
180	20240118	153200	673355510	9820	9820	9820	9820	0
181	20240118	153100	673355510	9820	9820	9820	9820	0
182	20240118	153000	673355510	9820	9820	9820	9820	3644
183	20240118	152900	655463470	9850	9850	9850	9850	0
184	20240118	152800	655463470	9850	9850	9850	9850	0
185	20240118	152700	655463470	9850	9850	9850	9850	0
186	20240118	152600	655463470	9850	9850	9850	9850	0
187	20240118	152500	655463470	9850	9850	9850	9850	0
188	20240118	152400	655463470	9850	9850	9850	9850	0
189	20240118	152300	655463470	9850	9850	9850	9850	0
190	20240118	152200	655463470	9850	9850	9850	9850	0
191	20240118	152100	655463470	9850	9850	9850	9850	0
192	20240118	152000	655463470	9850	9850	9850	9850	0
193	20240118	151900	655463470	9850	9850	9850	9850	0
194	20240118	151800	655463470	9850	9850	9850	9850	0
195	20240118	151700	655463470	9850	9850	9850	9850	0
196	20240118	151600	655463470	9850	9840	9850	9840	200
197	20240118	151500	653495110	9830	9830	9830	9830	0
198	20240118	151400	653495110	9830	9830	9830	9830	30
199	20240118	151300	653200210	9820	9830	9830	9820	84
200	20240118	151200	652374530	9820	9830	9830	9820	620
201	20240118	151100	646285230	9840	9840	9840	9840	1
202	20240118	151000	646275390	9830	9830	9830	9830	53
203	20240118	150900	645754400	9830	9830	9830	9830	493
204	20240118	150800	640908210	9840	9830	9840	9830	22
205	20240118	150700	640691830	9850	9850	9850	9850	0
206	20240118	150600	640691830	9850	9830	9850	9830	119
207	20240118	150500	639520060	9850	9850	9850	9850	11
208	20240118	150400	639411710	9840	9840	9840	9840	200
209	20240118	150300	637443710	9850	9850	9850	9850	10
210	20240118	150200	637345210	9850	9850	9850	9850	1
211	20240118	150100	637335360	9840	9840	9840	9840	74
212	20240118	150000	636607200	9840	9840	9840	9840	0
213	20240118	145900	636607200	9840	9830	9840	9830	110
214	20240118	145800	635524900	9830	9830	9830	9830	0
215	20240118	145700	635524900	9830	9830	9830	9830	11
216	20240118	145600	635416770	9840	9840	9840	9840	0
217	20240118	145500	635416770	9840	9860	9860	9840	17
218	20240118	145400	635249470	9840	9840	9840	9840	1
219	20240118	145300	635239630	9860	9860	9860	9860	0
220	20240118	145200	635239630	9860	9860	9860	9860	0
221	20240118	145100	635239630	9860	9860	9860	9860	0
222	20240118	145000	635239630	9860	9860	9860	9860	201
223	20240118	144900	633257770	9860	9860	9860	9860	0
224	20240118	144800	633257770	9860	9860	9860	9860	0
225	20240118	144700	633257770	9860	9860	9860	9860	0
226	20240118	144600	633257770	9860	9850	9860	9850	200
227	20240118	144500	631286860	9840	9840	9840	9840	1
228	20240118	144400	631277020	9810	9810	9810	9810	0
229	20240118	144300	631277020	9810	9840	9840	9810	900
230	20240118	144200	622439740	9840	9830	9890	9830	2469
231	20240118	144100	598087860	9830	9810	9830	9810	4
232	20240118	144000	598048600	9810	9820	9820	9810	180
233	20240118	143900	596281800	9810	9810	9810	9810	0
234	20240118	143800	596281800	9810	9810	9810	9810	9
235	20240118	143700	596193510	9810	9810	9810	9810	0
236	20240118	143600	596193510	9810	9810	9810	9810	0
237	20240118	143500	596193510	9810	9820	9820	9810	365
238	20240118	143400	592610360	9820	9820	9820	9820	0
239	20240118	143300	592610360	9820	9820	9820	9820	17
240	20240118	143200	592443420	9820	9820	9820	9820	0
241	20240118	143100	592443420	9820	9820	9820	9820	5
242	20240118	143000	592394320	9810	9810	9810	9810	120
243	20240118	142900	591217120	9810	9810	9810	9810	101
244	20240118	142800	590226310	9800	9800	9800	9800	0
245	20240118	142700	590226310	9800	9800	9800	9800	0
246	20240118	142600	590226310	9800	9800	9800	9800	0
247	20240118	142500	590226310	9800	9800	9800	9800	4
248	20240118	142400	590187110	9800	9800	9800	9800	264
249	20240118	142300	587599910	9800	9800	9800	9800	138
250	20240118	142200	586247510	9780	9790	9790	9780	246
251	20240118	142100	583839500	9800	9800	9800	9800	0
252	20240118	142000	583839500	9800	9790	9800	9790	260
253	20240118	141900	581293100	9800	9800	9800	9800	2
254	20240118	141800	581273500	9800	9800	9800	9800	36
255	20240118	141700	580920700	9800	9800	9800	9800	2
256	20240118	141600	580901100	9810	9810	9810	9810	1
257	20240118	141500	580891290	9800	9810	9820	9800	502
258	20240118	141400	575964210	9810	9810	9810	9800	152
259	20240118	141300	574474110	9870	9870	9870	9870	0
260	20240118	141200	574474110	9870	9870	9870	9870	0
261	20240118	141100	574474110	9870	9870	9870	9870	0
262	20240118	141000	574474110	9870	9870	9870	9870	0
263	20240118	140900	574474110	9870	9870	9870	9870	0
264	20240118	140800	574474110	9870	9870	9870	9870	0
265	20240118	140700	574474110	9870	9870	9870	9870	0
266	20240118	140600	574474110	9870	9870	9870	9870	0
267	20240118	140500	574474110	9870	9800	9870	9780	457
268	20240118	140400	569988170	9770	9800	9800	9760	374
269	20240118	140300	566335580	9780	9780	9780	9780	0
270	20240118	140200	566335580	9780	9770	9800	9770	758
271	20240118	140100	558924260	9760	9760	9760	9760	73
272	20240118	140000	558211780	9760	9760	9760	9760	20
273	20240118	135900	558016580	9750	9750	9750	9750	145
274	20240118	135800	556602830	9760	9790	9800	9760	1509
275	20240118	135700	541869230	9790	9780	9790	9780	3
276	20240118	135600	541839870	9780	9780	9780	9780	153
277	20240118	135500	540343530	9770	9780	9780	9770	736
278	20240118	135400	533150740	9780	9800	9800	9780	2501
279	20240118	135300	508673240	9800	9810	9810	9800	1044
280	20240118	135200	498441530	9800	9810	9810	9800	1099
281	20240118	135100	487667500	9810	9820	9820	9810	1912
282	20240118	135000	468902620	9830	9830	9830	9830	200
283	20240118	134900	466936620	9820	9820	9820	9820	0
284	20240118	134800	466936620	9820	9820	9820	9820	417
285	20240118	134700	462841680	9830	9830	9830	9830	12
286	20240118	134600	462723720	9820	9820	9820	9820	0
287	20240118	134500	462723720	9820	9820	9820	9820	5
288	20240118	134400	462674620	9830	9830	9830	9830	0
289	20240118	134300	462674620	9830	9830	9830	9830	1
290	20240118	134200	462664790	9810	9820	9820	9810	488
291	20240118	134100	457874500	9820	9820	9820	9820	730
292	20240118	134000	450705900	9820	9840	9840	9820	1503
293	20240118	133900	435926440	9820	9820	9820	9820	821
294	20240118	133800	427864220	9830	9830	9830	9830	102
295	20240118	133700	426861560	9830	9830	9830	9830	300
296	20240118	133600	423912560	9830	9830	9830	9830	802
297	20240118	133500	416028900	9820	9820	9820	9820	0
298	20240118	133400	416028900	9820	9820	9820	9820	0
299	20240118	133300	416028900	9820	9820	9820	9820	0
300	20240118	133200	416028900	9820	9820	9820	9820	0
301	20240118	133100	416028900	9820	9820	9820	9820	50
302	20240118	133000	415537900	9820	9820	9820	9820	0
303	20240118	132900	415537900	9820	9820	9820	9820	0
304	20240118	132800	415537900	9820	9820	9820	9820	25
305	20240118	132700	415292400	9830	9830	9830	9830	0
306	20240118	132600	415292400	9830	9830	9830	9830	238
307	20240118	132500	412952860	9850	9850	9850	9850	0
308	20240118	132400	412952860	9850	9850	9850	9850	1
309	20240118	132300	412943010	9840	9840	9840	9840	50
310	20240118	132200	412451010	9830	9830	9830	9830	0
311	20240118	132100	412451010	9830	9830	9830	9830	0
312	20240118	132000	412451010	9830	9830	9830	9830	0
313	20240118	131900	412451010	9830	9830	9830	9830	0
314	20240118	131800	412451010	9830	9830	9830	9830	0
315	20240118	131700	412451010	9830	9830	9830	9830	57
316	20240118	131600	411890700	9830	9830	9830	9830	622
317	20240118	131500	405776440	9840	9860	9860	9840	1927
318	20240118	131400	386796930	9860	9860	9860	9860	0
319	20240118	131300	386796930	9860	9860	9860	9860	0
320	20240118	131200	386796930	9860	9860	9860	9860	0
321	20240118	131100	386796930	9860	9860	9860	9860	0
322	20240118	131000	386796930	9860	9860	9860	9860	0
323	20240118	130900	386796930	9860	9860	9860	9860	0
324	20240118	130800	386796930	9860	9860	9860	9860	0
325	20240118	130700	386796930	9860	9870	9870	9860	256
326	20240118	130600	384272760	9870	9870	9870	9870	0
327	20240118	130500	384272760	9870	9870	9870	9870	4
328	20240118	130400	384233280	9880	9880	9880	9880	1
329	20240118	130300	384223400	9880	9880	9880	9880	2
330	20240118	130200	384203640	9880	9880	9880	9880	0
331	20240118	130100	384203640	9880	9880	9880	9880	0
332	20240118	130000	384203640	9880	9880	9880	9880	0
333	20240118	125900	384203640	9880	9880	9880	9880	0
334	20240118	125800	384203640	9880	9880	9880	9880	1
335	20240118	125700	384193760	9880	9880	9880	9880	0
336	20240118	125600	384193760	9880	9880	9880	9880	41
337	20240118	125500	383788680	9880	9880	9880	9880	10
338	20240118	125400	383689880	9880	9880	9880	9880	35
339	20240118	125300	383344080	9880	9880	9880	9880	5
340	20240118	125200	383294680	9880	9880	9880	9880	5
341	20240118	125100	383245280	9880	9880	9880	9880	5
342	20240118	125000	383195880	9880	9880	9880	9880	0
343	20240118	124900	383195880	9880	9880	9880	9880	0
344	20240118	124800	383195880	9880	9880	9880	9880	50
345	20240118	124700	382701880	9880	9880	9880	9880	71
346	20240118	124600	382000400	9880	9880	9880	9880	0
347	20240118	124500	382000400	9880	9880	9880	9880	20
348	20240118	124400	381802800	9860	9860	9860	9860	0
349	20240118	124300	381802800	9860	9860	9860	9860	3
350	20240118	124200	381773220	9860	9860	9860	9860	0
351	20240118	124100	381773220	9860	9860	9860	9860	0
352	20240118	124000	381773220	9860	9880	9880	9860	600
353	20240118	123900	375850690	9880	9880	9880	9880	0
354	20240118	123800	375850690	9880	9880	9880	9880	100
355	20240118	123700	374862690	9880	9860	9880	9860	6
356	20240118	123600	374803510	9860	9860	9860	9860	4
357	20240118	123500	374764070	9850	9850	9850	9850	0
358	20240118	123400	374764070	9850	9850	9850	9850	0
359	20240118	123300	374764070	9850	9860	9860	9850	81
360	20240118	123200	373966200	9860	9860	9860	9860	69
361	20240118	123100	373285860	9860	9860	9860	9860	7
362	20240118	123000	373216840	9870	9870	9870	9870	54
363	20240118	122900	372683860	9870	9870	9870	9870	14
364	20240118	122800	372545680	9870	9870	9870	9870	0
365	20240118	122700	372545680	9870	9860	9870	9860	161
366	20240118	122600	370958200	9860	9870	9870	9860	203
367	20240118	122500	368956600	9860	9880	9880	9860	109
368	20240118	122400	367879830	9880	9880	9880	9880	10
369	20240118	122300	367781030	9890	9870	9890	9870	10
370	20240118	122200	367682170	9890	9890	9890	9890	5
371	20240118	122100	367632720	9880	9880	9880	9880	0
372	20240118	122000	367632720	9880	9880	9880	9880	0
373	20240118	121900	367632720	9880	9860	9890	9860	8
374	20240118	121800	367553740	9870	9830	9900	9830	1224
375	20240118	121700	355483860	9830	9830	9830	9830	12
376	20240118	121600	355365900	9820	9820	9820	9820	0
377	20240118	121500	355365900	9820	9820	9820	9820	15
378	20240118	121400	355218600	9820	9840	9850	9770	4290
379	20240118	121300	313124160	9840	9840	9840	9840	125
380	20240118	121200	311894160	9840	9840	9840	9840	155
381	20240118	121100	310368960	9840	9840	9840	9840	0
382	20240118	121000	310368960	9840	9850	9850	9840	431
383	20240118	120900	306127790	9870	9870	9870	9870	0
384	20240118	120800	306127790	9870	9870	9870	9870	0
385	20240118	120700	306127790	9870	9870	9870	9870	0
386	20240118	120600	306127790	9870	9850	9870	9850	403
387	20240118	120500	302158180	9850	9860	9860	9850	10
388	20240118	120400	302059640	9860	9860	9860	9860	79
389	20240118	120300	301280700	9860	9860	9860	9860	1
390	20240118	120200	301270840	9850	9870	9870	9850	139
391	20240118	120100	299901670	9870	9870	9870	9870	1
392	20240118	120000	299891800	9850	9850	9850	9850	0
393	20240118	115900	299891800	9850	9870	9870	9850	22
394	20240118	115800	299675060	9850	9850	9850	9850	103
395	20240118	115700	298660510	9860	9860	9860	9860	60
396	20240118	115600	298068910	9860	9860	9860	9860	6
397	20240118	115500	298009750	9880	9850	9880	9850	4
398	20240118	115400	297970280	9890	9830	9890	9830	33
399	20240118	115300	297645370	9820	9820	9820	9820	0
400	20240118	115200	297645370	9820	9840	9840	9820	2180
401	20240118	115100	276217480	9890	9850	9890	9830	2195
402	20240118	115000	254622580	9860	9870	9870	9860	835
403	20240118	114900	246386360	9870	9870	9870	9870	43
404	20240118	114800	245961950	9880	9880	9880	9880	621
405	20240118	114700	239826470	9880	9890	9890	9880	707
406	20240118	114600	232835660	9890	9890	9890	9890	0
407	20240118	114500	232835660	9890	9890	9890	9890	25
408	20240118	114400	232588410	9890	9890	9890	9890	0
409	20240118	114300	232588410	9890	9900	9900	9890	847
410	20240118	114200	224203310	9900	9900	9900	9900	14
411	20240118	114100	224064710	9900	9900	9900	9900	158
412	20240118	114000	222500510	9900	9900	9900	9900	0
413	20240118	113900	222500510	9900	9910	9910	9900	25
414	20240118	113800	222252960	9910	9910	9920	9910	1104
415	20240118	113700	211312210	9910	9910	9910	9910	0
416	20240118	113600	211312210	9910	9910	9910	9910	20
417	20240118	113500	211114010	9910	9910	9910	9910	0
418	20240118	113400	211114010	9910	9910	9910	9910	20
419	20240118	113300	210915810	9910	9910	9910	9910	0
420	20240118	113200	210915810	9910	9910	9910	9910	20
421	20240118	113100	210717610	9920	9920	9920	9920	120
422	20240118	113000	209527210	9910	9920	9920	9910	31
423	20240118	112900	209219890	9910	9920	9920	9910	225
424	20240118	112800	206990070	9920	9920	9920	9920	1381
425	20240118	112700	193290550	9920	9920	9920	9920	22
426	20240118	112600	193072310	9920	9920	9920	9920	120
427	20240118	112500	191881910	9920	9930	9930	9920	38
428	20240118	112400	191504770	9930	9930	9930	9930	1
429	20240118	112300	191494840	9920	9920	9920	9920	120
430	20240118	112200	190304440	9920	9920	9920	9920	0
431	20240118	112100	190304440	9920	9930	9930	9920	27
432	20240118	112000	190036530	9930	9930	9930	9930	100
433	20240118	111900	189043530	9920	9920	9920	9920	20
434	20240118	111800	188845130	9920	9920	9920	9920	20
435	20240118	111700	188646730	9930	9930	9930	9930	300
436	20240118	111600	185667730	9930	9940	9940	9930	51
437	20240118	111500	185161290	9930	9930	9930	9930	1
438	20240118	111400	185151360	9930	9920	9930	9920	22
439	20240118	111300	184933100	9930	9930	9930	9930	704
440	20240118	111200	177942380	9930	9930	9930	9930	20
441	20240118	111100	177743780	9930	9930	9930	9930	0
442	20240118	111000	177743780	9930	9930	9930	9930	20
443	20240118	110900	177545180	9930	9930	9930	9930	20
444	20240118	110800	177346580	9930	9930	9930	9930	0
445	20240118	110700	177346580	9930	9930	9930	9930	40
446	20240118	110600	176949380	9930	9930	9930	9930	0
447	20240118	110500	176949380	9930	9930	9930	9930	20
448	20240118	110400	176750780	9930	9930	9930	9930	0
449	20240118	110300	176750780	9930	9930	9930	9930	30
450	20240118	110200	176452880	9930	9930	9930	9930	0
451	20240118	110100	176452880	9930	9930	9930	9930	20
452	20240118	110000	176254280	9930	9930	9930	9930	375
453	20240118	105900	172530530	9930	9940	9940	9930	690
454	20240118	105800	165672130	9940	9940	9940	9940	20
455	20240118	105700	165473330	9940	9940	9940	9940	0
456	20240118	105600	165473330	9940	9940	9940	9940	20
457	20240118	105500	165274530	9950	9950	9960	9950	233
458	20240118	105400	162956160	9950	9950	9950	9950	195
459	20240118	105300	161015910	9950	9950	9950	9950	0
460	20240118	105200	161015910	9950	9950	9950	9950	19
461	20240118	105100	160826860	9950	9950	9950	9950	100
462	20240118	105000	159831860	9950	9950	9950	9950	20
463	20240118	104900	159632860	9950	9950	9950	9950	20
464	20240118	104800	159433860	9950	9950	9950	9950	0
465	20240118	104700	159433860	9950	9950	9950	9950	81
466	20240118	104600	158627910	9950	9950	9950	9950	0
467	20240118	104500	158627910	9950	9950	9950	9950	20
468	20240118	104400	158428910	9970	9940	9980	9940	905
469	20240118	104300	149414780	9940	9960	9960	9940	30
470	20240118	104200	149116380	9980	9960	9980	9960	314
471	20240118	104100	145984630	9940	9940	9940	9940	20
472	20240118	104000	145785830	9940	9940	9940	9940	0
473	20240118	103900	145785830	9940	9940	9940	9940	20
474	20240118	103800	145587030	9940	9950	9950	9940	1032
475	20240118	103700	135320830	9960	9960	9960	9960	171
476	20240118	103600	133617670	9960	9960	9960	9960	20
477	20240118	103500	133418470	9960	9960	9960	9960	211
478	20240118	103400	131316910	9950	9950	9950	9950	20
479	20240118	103300	131117910	9950	9950	9950	9950	39
480	20240118	103200	130729860	9950	9950	9950	9950	20
481	20240118	103100	130530860	9950	9950	9950	9950	52
482	20240118	103000	130013460	9940	9940	9940	9940	19
483	20240118	102900	129824600	9940	9940	9940	9940	22
484	20240118	102800	129605920	9940	9940	9940	9940	0
485	20240118	102700	129605920	9940	9940	9940	9940	20
486	20240118	102600	129407120	9940	9940	9940	9940	0
487	20240118	102500	129407120	9940	9950	9950	9940	171
488	20240118	102400	127705870	9950	9950	9950	9950	310
489	20240118	102300	124621370	9940	9940	9940	9940	20
490	20240118	102200	124422570	9940	9940	9940	9940	10
491	20240118	102100	124323170	9940	9950	9950	9940	31
492	20240118	102000	124014980	9940	9940	9940	9940	0
493	20240118	101900	124014980	9940	9960	9960	9940	583
494	20240118	101800	118211740	9960	9960	9960	9960	20
495	20240118	101700	118012540	9960	9960	9960	9960	0
496	20240118	101600	118012540	9960	9970	9970	9960	238
497	20240118	101500	115641920	9970	9970	9970	9970	102
498	20240118	101400	114624980	9980	9960	9980	9960	208
499	20240118	101300	112549550	9970	9980	9980	9970	201
500	20240118	101200	110544580	9980	9980	9980	9960	397
501	20240118	101100	106582920	9980	9950	9980	9950	581
502	20240118	101000	100786180	9950	9960	9960	9950	320
503	20240118	100900	97599180	9960	9950	9960	9950	153
504	20240118	100800	96075490	9960	9960	9960	9960	59
505	20240118	100700	95487850	9950	9930	9950	9930	489
506	20240118	100600	90622710	9940	9940	9940	9940	0
507	20240118	100500	90622710	9940	9930	9940	9930	146
508	20240118	100400	89172150	9920	9930	9930	9920	191
509	20240118	100300	87277410	9920	9920	9920	9920	70
510	20240118	100200	86583010	9920	9920	9920	9920	0
511	20240118	100100	86583010	9920	9910	9920	9910	112
512	20240118	100000	85472890	9910	9940	9940	9910	89
513	20240118	095900	84588260	9940	9920	9940	9920	916
514	20240118	095800	75491480	9920	9920	9920	9910	83
515	20240118	095700	74668320	9920	9920	9920	9920	9
516	20240118	095600	74579040	9910	9920	9920	9910	21
517	20240118	095500	74370920	9910	9910	9910	9910	0
518	20240118	095400	74370920	9910	9920	9920	9910	185
519	20240118	095300	72535920	9920	9920	9920	9920	11
520	20240118	095200	72426800	9920	9910	9920	9910	35
521	20240118	095100	72079800	9910	9910	9910	9910	0
522	20240118	095000	72079800	9910	9920	9920	9910	126
523	20240118	094900	70830080	9920	9910	9920	9910	121
524	20240118	094800	69630960	9920	9920	9920	9920	29
525	20240118	094700	69343280	9920	9920	9920	9920	20
526	20240118	094600	69144880	9920	9920	9920	9920	43
527	20240118	094500	68718320	9920	9920	9920	9920	19
528	20240118	094400	68529840	9930	9930	9930	9930	1
529	20240118	094300	68519910	9920	9930	9930	9920	50
530	20240118	094200	68023610	9930	9930	9930	9930	1
531	20240118	094100	68013680	9920	9920	9930	9920	238
532	20240118	094000	65651440	9920	9920	9920	9920	0
533	20240118	093900	65651440	9920	9920	9920	9920	41
534	20240118	093800	65244720	9930	9920	9930	9920	22
535	20240118	093700	65026460	9930	9930	9930	9930	0
536	20240118	093600	65026460	9930	9910	9930	9910	41
537	20240118	093500	64619930	9930	9930	9930	9930	1
538	20240118	093400	64610000	9920	9920	9920	9920	82
539	20240118	093300	63796560	9910	9910	9910	9910	400
540	20240118	093200	59832560	9910	9910	9920	9910	86
541	20240118	093100	58980290	9910	9920	9920	9910	34
542	20240118	093000	58643210	9910	9930	9930	9910	6
543	20240118	092900	58583680	9910	9910	9910	9910	20
544	20240118	092800	58385480	9930	9930	9930	9930	0
545	20240118	092700	58385480	9930	9910	9930	9910	118
546	20240118	092600	57215110	9910	9910	9910	9910	7
547	20240118	092500	57145740	9900	9900	9900	9900	20
548	20240118	092400	56947740	9900	9900	9900	9900	51
549	20240118	092300	56442840	9910	9910	9910	9910	21
550	20240118	092200	56234730	9900	9910	9910	9900	71
551	20240118	092100	55531820	9900	9900	9900	9900	20
552	20240118	092000	55333820	9910	9900	9910	9900	37
553	20240118	091900	54967350	9900	9900	9900	9900	0
554	20240118	091800	54967350	9900	9900	9900	9900	50
555	20240118	091700	54472350	9900	9920	9920	9900	500
556	20240118	091600	49521810	9920	9920	9940	9900	74
557	20240118	091500	48787650	9900	9920	9920	9900	4
558	20240118	091400	48747990	9940	9900	9940	9900	222
559	20240118	091300	46550020	9940	9940	9940	9920	36
560	20240118	091200	46192860	9940	9940	9940	9900	45
561	20240118	091100	45746960	9930	9930	9930	9930	18
562	20240118	091000	45568220	9900	9900	9930	9870	127
563	20240118	090900	44311380	9900	9870	9900	9870	21
564	20240118	090800	44104080	9910	9860	9910	9850	1096
565	20240118	090700	33293280	9860	9890	9890	9860	450
566	20240118	090600	28850610	9900	9910	9910	9900	1293
567	20240118	090500	16049860	9930	9930	9930	9900	168
568	20240118	090400	14385140	9940	9940	9940	9940	0
569	20240118	090300	14385140	9940	9930	9940	9910	284
570	20240118	090200	11564920	9940	9930	9940	9930	2
571	20240118	090100	11545050	9940	9930	9940	9930	29
572	20240118	090000	11257020	9930	9900	9930	9900	1137