KissMeData/099750/min/candle-20240103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240103	200900	186581180	18890	18890	18890	18890	82
3	20240103	200800	186581180	18890	18890	18890	18890	0
4	20240103	200700	186581180	18890	18890	18890	18890	0
5	20240103	200600	186581180	18890	18890	18890	18890	0
6	20240103	200500	186581180	18890	18890	18890	18890	0
7	20240103	200400	186581180	18890	18890	18890	18890	0
8	20240103	200300	186581180	18890	18890	18890	18890	0
9	20240103	200200	186581180	18890	18890	18890	18890	0
10	20240103	200100	186581180	18890	18890	18890	18890	0
11	20240103	200000	186581180	18890	18890	18890	18890	0
12	20240103	195900	186581180	18890	18890	18890	18890	0
13	20240103	195800	186581180	18890	18890	18890	18890	0
14	20240103	195700	186581180	18890	18890	18890	18890	0
15	20240103	195600	186581180	18890	18890	18890	18890	0
16	20240103	195500	186581180	18890	18890	18890	18890	0
17	20240103	195400	186581180	18890	18890	18890	18890	0
18	20240103	195300	186581180	18890	18890	18890	18890	0
19	20240103	195200	186581180	18890	18890	18890	18890	0
20	20240103	195100	186581180	18890	18890	18890	18890	0
21	20240103	195000	186581180	18890	18890	18890	18890	0
22	20240103	194900	186581180	18890	18890	18890	18890	0
23	20240103	194800	186581180	18890	18890	18890	18890	0
24	20240103	194700	186581180	18890	18890	18890	18890	0
25	20240103	194600	186581180	18890	18890	18890	18890	0
26	20240103	194500	186581180	18890	18890	18890	18890	0
27	20240103	194400	186581180	18890	18890	18890	18890	0
28	20240103	194300	186581180	18890	18890	18890	18890	0
29	20240103	194200	186581180	18890	18890	18890	18890	0
30	20240103	194100	186581180	18890	18890	18890	18890	0
31	20240103	194000	186581180	18890	18890	18890	18890	0
32	20240103	193900	186581180	18890	18890	18890	18890	82
33	20240103	193800	186581180	18890	18890	18890	18890	0
34	20240103	193700	186581180	18890	18890	18890	18890	0
35	20240103	193600	186581180	18890	18890	18890	18890	0
36	20240103	193500	186581180	18890	18890	18890	18890	0
37	20240103	193400	186581180	18890	18890	18890	18890	0
38	20240103	193300	186581180	18890	18890	18890	18890	0
39	20240103	193200	186581180	18890	18890	18890	18890	0
40	20240103	193100	186581180	18890	18890	18890	18890	0
41	20240103	193000	186581180	18890	18890	18890	18890	0
42	20240103	192900	186581180	18890	18890	18890	18890	0
43	20240103	192800	186581180	18890	18890	18890	18890	0
44	20240103	192700	186581180	18890	18890	18890	18890	0
45	20240103	192600	186581180	18890	18890	18890	18890	0
46	20240103	192500	186581180	18890	18890	18890	18890	0
47	20240103	192400	186581180	18890	18890	18890	18890	0
48	20240103	192300	186581180	18890	18890	18890	18890	0
49	20240103	192200	186581180	18890	18890	18890	18890	0
50	20240103	192100	186581180	18890	18890	18890	18890	0
51	20240103	192000	186581180	18890	18890	18890	18890	0
52	20240103	191900	186581180	18890	18890	18890	18890	0
53	20240103	191800	186581180	18890	18890	18890	18890	0
54	20240103	191700	186581180	18890	18890	18890	18890	0
55	20240103	191600	186581180	18890	18890	18890	18890	0
56	20240103	191500	186581180	18890	18890	18890	18890	0
57	20240103	191400	186581180	18890	18890	18890	18890	0
58	20240103	191300	186581180	18890	18890	18890	18890	0
59	20240103	191200	186581180	18890	18890	18890	18890	0
60	20240103	191100	186581180	18890	18890	18890	18890	0
61	20240103	191000	186581180	18890	18890	18890	18890	0
62	20240103	190900	186581180	18890	18890	18890	18890	82
63	20240103	190800	186581180	18890	18890	18890	18890	0
64	20240103	190700	186581180	18890	18890	18890	18890	0
65	20240103	190600	186581180	18890	18890	18890	18890	0
66	20240103	190500	186581180	18890	18890	18890	18890	0
67	20240103	190400	186581180	18890	18890	18890	18890	0
68	20240103	190300	186581180	18890	18890	18890	18890	0
69	20240103	190200	186581180	18890	18890	18890	18890	0
70	20240103	190100	186581180	18890	18890	18890	18890	0
71	20240103	190000	186581180	18890	18890	18890	18890	0
72	20240103	185900	186581180	18890	18890	18890	18890	0
73	20240103	185800	186581180	18890	18890	18890	18890	0
74	20240103	185700	186581180	18890	18890	18890	18890	0
75	20240103	185600	186581180	18890	18890	18890	18890	0
76	20240103	185500	186581180	18890	18890	18890	18890	0
77	20240103	185400	186581180	18890	18890	18890	18890	0
78	20240103	185300	186581180	18890	18890	18890	18890	0
79	20240103	185200	186581180	18890	18890	18890	18890	0
80	20240103	185100	186581180	18890	18890	18890	18890	0
81	20240103	185000	186581180	18890	18890	18890	18890	0
82	20240103	184900	186581180	18890	18890	18890	18890	0
83	20240103	184800	186581180	18890	18890	18890	18890	0
84	20240103	184700	186581180	18890	18890	18890	18890	0
85	20240103	184600	186581180	18890	18890	18890	18890	0
86	20240103	184500	186581180	18890	18890	18890	18890	0
87	20240103	184400	186581180	18890	18890	18890	18890	0
88	20240103	184300	186581180	18890	18890	18890	18890	0
89	20240103	184200	186581180	18890	18890	18890	18890	0
90	20240103	184100	186581180	18890	18890	18890	18890	0
91	20240103	184000	186581180	18890	18890	18890	18890	0
92	20240103	183900	186581180	18890	18890	18890	18890	82
93	20240103	183800	186581180	18890	18890	18890	18890	0
94	20240103	183700	186581180	18890	18890	18890	18890	0
95	20240103	183600	186581180	18890	18890	18890	18890	0
96	20240103	183500	186581180	18890	18890	18890	18890	0
97	20240103	183400	186581180	18890	18890	18890	18890	0
98	20240103	183300	186581180	18890	18890	18890	18890	0
99	20240103	183200	186581180	18890	18890	18890	18890	0
100	20240103	183100	186581180	18890	18890	18890	18890	0
101	20240103	183000	186581180	18890	18890	18890	18890	0
102	20240103	182900	186581180	18890	18890	18890	18890	0
103	20240103	182800	186581180	18890	18890	18890	18890	0
104	20240103	182700	186581180	18890	18890	18890	18890	0
105	20240103	182600	186581180	18890	18890	18890	18890	0
106	20240103	182500	186581180	18890	18890	18890	18890	0
107	20240103	182400	186581180	18890	18890	18890	18890	0
108	20240103	182300	186581180	18890	18890	18890	18890	0
109	20240103	182200	186581180	18890	18890	18890	18890	0
110	20240103	182100	186581180	18890	18890	18890	18890	0
111	20240103	182000	186581180	18890	18890	18890	18890	0
112	20240103	181900	186581180	18890	18890	18890	18890	0
113	20240103	181800	186581180	18890	18890	18890	18890	0
114	20240103	181700	186581180	18890	18890	18890	18890	0
115	20240103	181600	186581180	18890	18890	18890	18890	0
116	20240103	181500	186581180	18890	18890	18890	18890	0
117	20240103	181400	186581180	18890	18890	18890	18890	0
118	20240103	181300	186581180	18890	18890	18890	18890	0
119	20240103	181200	186581180	18890	18890	18890	18890	0
120	20240103	181100	186581180	18890	18890	18890	18890	0
121	20240103	181000	186581180	18890	18890	18890	18890	0
122	20240103	180900	186581180	18890	18890	18890	18890	82
123	20240103	180800	186581180	18890	18890	18890	18890	0
124	20240103	180700	186581180	18890	18890	18890	18890	0
125	20240103	180600	186581180	18890	18890	18890	18890	0
126	20240103	180500	186581180	18890	18890	18890	18890	0
127	20240103	180400	186581180	18890	18890	18890	18890	0
128	20240103	180300	186581180	18890	18890	18890	18890	0
129	20240103	180200	186581180	18890	18890	18890	18890	0
130	20240103	180100	186581180	18890	18890	18890	18890	0
131	20240103	180000	186581180	18890	18890	18890	18890	0
132	20240103	175900	186581180	18890	18890	18890	18890	0
133	20240103	175800	186581180	18890	18890	18890	18890	0
134	20240103	175700	186581180	18890	18890	18890	18890	0
135	20240103	175600	186581180	18890	18890	18890	18890	0
136	20240103	175500	186581180	18890	18890	18890	18890	0
137	20240103	175400	186581180	18890	18890	18890	18890	0
138	20240103	175300	186581180	18890	18890	18890	18890	0
139	20240103	175200	186581180	18890	18890	18890	18890	0
140	20240103	175100	186581180	18890	18890	18890	18890	0
141	20240103	175000	186581180	18890	18890	18890	18890	0
142	20240103	174900	186581180	18890	18890	18890	18890	0
143	20240103	174800	186581180	18890	18890	18890	18890	0
144	20240103	174700	186581180	18890	18890	18890	18890	0
145	20240103	174600	186581180	18890	18890	18890	18890	0
146	20240103	174500	186581180	18890	18890	18890	18890	0
147	20240103	174400	186581180	18890	18890	18890	18890	0
148	20240103	174300	186581180	18890	18890	18890	18890	0
149	20240103	174200	186581180	18890	18890	18890	18890	0
150	20240103	174100	186581180	18890	18890	18890	18890	0
151	20240103	174000	186581180	18890	18890	18890	18890	0
152	20240103	173900	186581180	18890	18890	18890	18890	82
153	20240103	173800	186581180	18890	18890	18890	18890	0
154	20240103	173700	186581180	18890	18890	18890	18890	0
155	20240103	173600	186581180	18890	18890	18890	18890	0
156	20240103	173500	186581180	18890	18890	18890	18890	0
157	20240103	173400	186581180	18890	18890	18890	18890	0
158	20240103	173300	186581180	18890	18890	18890	18890	0
159	20240103	173200	186581180	18890	18890	18890	18890	0
160	20240103	173100	186581180	18890	18890	18890	18890	0
161	20240103	173000	186581180	18890	18890	18890	18890	0
162	20240103	172900	186581180	18890	18890	18890	18890	0
163	20240103	172800	186581180	18890	18890	18890	18890	0
164	20240103	172700	186581180	18890	18890	18890	18890	0
165	20240103	172600	186581180	18890	18890	18890	18890	0
166	20240103	172500	186581180	18890	18890	18890	18890	0
167	20240103	172400	186581180	18890	18890	18890	18890	0
168	20240103	172300	186581180	18890	18890	18890	18890	0
169	20240103	172200	186581180	18890	18890	18890	18890	0
170	20240103	172100	186581180	18890	18890	18890	18890	0
171	20240103	172000	186581180	18890	18890	18890	18890	0
172	20240103	171900	186581180	18890	18890	18890	18890	0
173	20240103	171800	186581180	18890	18890	18890	18890	0
174	20240103	171700	186581180	18890	18890	18890	18890	0
175	20240103	171600	186581180	18890	18890	18890	18890	0
176	20240103	171500	186581180	18890	18890	18890	18890	0
177	20240103	171400	186581180	18890	18890	18890	18890	0
178	20240103	171300	186581180	18890	18890	18890	18890	0
179	20240103	171200	186581180	18890	18890	18890	18890	0
180	20240103	171100	186581180	18890	18890	18890	18890	0
181	20240103	171000	186581180	18890	18890	18890	18890	0
182	20240103	170900	186581180	18890	18890	18890	18890	82
183	20240103	170800	186581180	18890	18890	18890	18890	0
184	20240103	170700	186581180	18890	18890	18890	18890	0
185	20240103	170600	186581180	18890	18890	18890	18890	0
186	20240103	170500	186581180	18890	18890	18890	18890	0
187	20240103	170400	186581180	18890	18890	18890	18890	0
188	20240103	170300	186581180	18890	18890	18890	18890	0
189	20240103	170200	186581180	18890	18890	18890	18890	0
190	20240103	170100	186581180	18890	18890	18890	18890	0
191	20240103	170000	186581180	18890	18890	18890	18890	0
192	20240103	165900	186581180	18890	18890	18890	18890	0
193	20240103	165800	186581180	18890	18890	18890	18890	0
194	20240103	165700	186581180	18890	18890	18890	18890	0
195	20240103	165600	186581180	18890	18890	18890	18890	0
196	20240103	165500	186581180	18890	18890	18890	18890	0
197	20240103	165400	186581180	18890	18890	18890	18890	0
198	20240103	165300	186581180	18890	18890	18890	18890	0
199	20240103	165200	186581180	18890	18890	18890	18890	0
200	20240103	165100	186581180	18890	18890	18890	18890	0
201	20240103	165000	186581180	18890	18890	18890	18890	0
202	20240103	164900	186581180	18890	18890	18890	18890	0
203	20240103	164800	186581180	18890	18890	18890	18890	0
204	20240103	164700	186581180	18890	18890	18890	18890	0
205	20240103	164600	186581180	18890	18890	18890	18890	0
206	20240103	164500	186581180	18890	18890	18890	18890	0
207	20240103	164400	186581180	18890	18890	18890	18890	0
208	20240103	164300	186581180	18890	18890	18890	18890	0
209	20240103	164200	186581180	18890	18890	18890	18890	0
210	20240103	164100	186581180	18890	18890	18890	18890	0
211	20240103	164000	186581180	18890	18890	18890	18890	0
212	20240103	163900	186581180	18890	18890	18890	18890	82
213	20240103	163800	186581180	18890	18890	18890	18890	0
214	20240103	163700	186581180	18890	18890	18890	18890	0
215	20240103	163600	186581180	18890	18890	18890	18890	0
216	20240103	163500	186581180	18890	18890	18890	18890	0
217	20240103	163400	186581180	18890	18890	18890	18890	0
218	20240103	163300	186581180	18890	18890	18890	18890	0
219	20240103	163200	186581180	18890	18890	18890	18890	0
220	20240103	163100	186581180	18890	18890	18890	18890	0
221	20240103	163000	186581180	18890	18890	18890	18890	0
222	20240103	162900	186581180	18890	18890	18890	18890	0
223	20240103	162800	186581180	18890	18890	18890	18890	0
224	20240103	162700	186581180	18890	18890	18890	18890	0
225	20240103	162600	186581180	18890	18890	18890	18890	0
226	20240103	162500	186581180	18890	18890	18890	18890	0
227	20240103	162400	186581180	18890	18890	18890	18890	0
228	20240103	162300	186581180	18890	18890	18890	18890	0
229	20240103	162200	186581180	18890	18890	18890	18890	0
230	20240103	162100	186581180	18890	18890	18890	18890	0
231	20240103	162000	186581180	18890	18890	18890	18890	0
232	20240103	161900	186581180	18890	18890	18890	18890	0
233	20240103	161800	186581180	18890	18890	18890	18890	0
234	20240103	161700	186581180	18890	18890	18890	18890	0
235	20240103	161600	186581180	18890	18890	18890	18890	0
236	20240103	161500	186581180	18890	18890	18890	18890	0
237	20240103	161400	186581180	18890	18890	18890	18890	0
238	20240103	161300	186581180	18890	18890	18890	18890	0
239	20240103	161200	186581180	18890	18890	18890	18890	0
240	20240103	161100	186581180	18890	18890	18890	18890	0
241	20240103	161000	186581180	18890	18890	18890	18890	0
242	20240103	160900	186581180	18890	18890	18890	18890	82
243	20240103	160800	186581180	18890	18890	18890	18890	0
244	20240103	160700	186581180	18890	18890	18890	18890	0
245	20240103	160600	186581180	18890	18890	18890	18890	0
246	20240103	160500	186581180	18890	18890	18890	18890	0
247	20240103	160400	186581180	18890	18890	18890	18890	0
248	20240103	160300	186581180	18890	18890	18890	18890	0
249	20240103	160200	186581180	18890	18890	18890	18890	0
250	20240103	160100	186581180	18890	18890	18890	18890	0
251	20240103	160000	186581180	18890	18890	18890	18890	0
252	20240103	155900	186581180	18890	18890	18890	18890	0
253	20240103	155800	186581180	18890	18890	18890	18890	0
254	20240103	155700	186581180	18890	18890	18890	18890	0
255	20240103	155600	186581180	18890	18890	18890	18890	0
256	20240103	155500	186581180	18890	18890	18890	18890	0
257	20240103	155400	186581180	18890	18890	18890	18890	0
258	20240103	155300	186581180	18890	18890	18890	18890	0
259	20240103	155200	186581180	18890	18890	18890	18890	0
260	20240103	155100	186581180	18890	18890	18890	18890	0
261	20240103	155000	186581180	18890	18890	18890	18890	0
262	20240103	154900	186581180	18890	18890	18890	18890	0
263	20240103	154800	186581180	18890	18890	18890	18890	0
264	20240103	154700	186581180	18890	18890	18890	18890	0
265	20240103	154600	186581180	18890	18890	18890	18890	0
266	20240103	154500	186581180	18890	18890	18890	18890	0
267	20240103	154400	186581180	18890	18890	18890	18890	0
268	20240103	154300	186581180	18890	18890	18890	18890	0
269	20240103	154200	186581180	18890	18890	18890	18890	0
270	20240103	154100	186581180	18890	18890	18890	18890	0
271	20240103	154000	186581180	18890	18890	18890	18890	0
272	20240103	153900	186581180	18890	18890	18890	18890	82
273	20240103	153800	186581180	18890	18890	18890	18890	0
274	20240103	153700	186581180	18890	18890	18890	18890	0
275	20240103	153600	186581180	18890	18890	18890	18890	0
276	20240103	153500	186581180	18890	18890	18890	18890	0
277	20240103	153400	186581180	18890	18890	18890	18890	0
278	20240103	153300	186581180	18890	18890	18890	18890	0
279	20240103	153200	186581180	18890	18890	18890	18890	0
280	20240103	153100	186581180	18890	18890	18890	18890	0
281	20240103	153000	186581180	18890	18890	18890	18890	82
282	20240103	152900	185032200	18880	18880	18880	18880	0
283	20240103	152800	185032200	18880	18880	18880	18880	0
284	20240103	152700	185032200	18880	18880	18880	18880	0
285	20240103	152600	185032200	18880	18880	18880	18880	0
286	20240103	152500	185032200	18880	18880	18880	18880	0
287	20240103	152400	185032200	18880	18880	18880	18880	0
288	20240103	152300	185032200	18880	18880	18880	18880	0
289	20240103	152200	185032200	18880	18880	18880	18880	0
290	20240103	152100	185032200	18880	18880	18880	18880	0
291	20240103	152000	185032200	18880	18880	18880	18880	0
292	20240103	151900	185032200	18880	18880	18880	18880	0
293	20240103	151800	185032200	18880	18880	18880	18880	5
294	20240103	151700	184937800	18880	18880	18880	18880	0
295	20240103	151600	184937800	18880	18880	18880	18880	5
296	20240103	151500	184843400	18880	18890	18890	18880	213
297	20240103	151400	180821940	18880	18880	18880	18880	91
298	20240103	151300	179103860	18880	18880	18880	18880	0
299	20240103	151200	179103860	18880	18880	18880	18880	61
300	20240103	151100	177952180	18880	18880	18880	18880	2
301	20240103	151000	177914420	18820	18820	18820	18820	0
302	20240103	150900	177914420	18820	18830	18830	18820	13
303	20240103	150800	177669640	18880	18830	18880	18830	3
304	20240103	150700	177613050	18880	18880	18880	18880	0
305	20240103	150600	177613050	18880	18880	18880	18880	0
306	20240103	150500	177613050	18880	18880	18880	18880	0
307	20240103	150400	177613050	18880	18880	18880	18880	88
308	20240103	150300	175951610	18830	18830	18830	18830	5
309	20240103	150200	175857460	18880	18880	18880	18880	46
310	20240103	150100	174988980	18880	18880	18880	18880	2
311	20240103	150000	174951220	18830	18830	18830	18830	0
312	20240103	145900	174951220	18830	18830	18830	18830	28
313	20240103	145800	174423980	18820	18820	18820	18820	6
314	20240103	145700	174311060	18820	18820	18820	18820	0
315	20240103	145600	174311060	18820	18820	18820	18820	11
316	20240103	145500	174104040	18820	18820	18820	18820	100
317	20240103	145400	172222040	18790	18790	18790	18790	0
318	20240103	145300	172222040	18790	18790	18790	18790	10
319	20240103	145200	172034140	18780	18780	18780	18780	30
320	20240103	145100	171470740	18780	18780	18780	18780	53
321	20240103	145000	170475400	18780	18770	18780	18770	39
322	20240103	144900	169742990	18780	18790	18790	18780	14
323	20240103	144800	169480060	18790	18790	18790	18790	11
324	20240103	144700	169273370	18800	18800	18800	18800	0
325	20240103	144600	169273370	18800	18820	18820	18800	30
326	20240103	144500	168708970	18820	18820	18820	18820	0
327	20240103	144400	168708970	18820	18820	18820	18820	0
328	20240103	144300	168708970	18820	18820	18820	18820	0
329	20240103	144200	168708970	18820	18820	18820	18820	0
330	20240103	144100	168708970	18820	18820	18820	18820	0
331	20240103	144000	168708970	18820	18820	18820	18820	0
332	20240103	143900	168708970	18820	18820	18820	18820	0
333	20240103	143800	168708970	18820	18820	18820	18820	0
334	20240103	143700	168708970	18820	18820	18820	18820	1
335	20240103	143600	168690150	18810	18810	18810	18810	0
336	20240103	143500	168690150	18810	18810	18810	18810	0
337	20240103	143400	168690150	18810	18810	18810	18810	0
338	20240103	143300	168690150	18810	18810	18810	18810	0
339	20240103	143200	168690150	18810	18810	18810	18810	0
340	20240103	143100	168690150	18810	18810	18810	18810	100
341	20240103	143000	166809150	18770	18800	18810	18770	454
342	20240103	142900	158282130	18830	18830	18830	18830	0
343	20240103	142800	158282130	18830	18830	18830	18830	0
344	20240103	142700	158282130	18830	18830	18830	18830	0
345	20240103	142600	158282130	18830	18830	18830	18830	0
346	20240103	142500	158282130	18830	18830	18830	18830	0
347	20240103	142400	158282130	18830	18830	18830	18830	0
348	20240103	142300	158282130	18830	18830	18830	18830	0
349	20240103	142200	158282130	18830	18830	18830	18830	0
350	20240103	142100	158282130	18830	18830	18830	18830	0
351	20240103	142000	158282130	18830	18830	18830	18830	0
352	20240103	141900	158282130	18830	18830	18830	18830	0
353	20240103	141800	158282130	18830	18830	18830	18830	0
354	20240103	141700	158282130	18830	18830	18830	18830	0
355	20240103	141600	158282130	18830	18830	18830	18830	0
356	20240103	141500	158282130	18830	18830	18830	18830	0
357	20240103	141400	158282130	18830	18830	18830	18830	0
358	20240103	141300	158282130	18830	18830	18830	18830	0
359	20240103	141200	158282130	18830	18830	18830	18830	0
360	20240103	141100	158282130	18830	18830	18830	18830	0
361	20240103	141000	158282130	18830	18830	18830	18830	3
362	20240103	140900	158225640	18830	18830	18830	18830	10
363	20240103	140800	158037340	18830	18830	18830	18830	0
364	20240103	140700	158037340	18830	18830	18830	18830	0
365	20240103	140600	158037340	18830	18830	18830	18830	0
366	20240103	140500	158037340	18830	18830	18830	18830	0
367	20240103	140400	158037340	18830	18830	18830	18830	0
368	20240103	140300	158037340	18830	18830	18830	18830	30
369	20240103	140200	157472440	18840	18840	18840	18840	0
370	20240103	140100	157472440	18840	18840	18840	18840	0
371	20240103	140000	157472440	18840	18840	18840	18840	0
372	20240103	135900	157472440	18840	18840	18840	18840	0
373	20240103	135800	157472440	18840	18840	18840	18840	0
374	20240103	135700	157472440	18840	18840	18840	18840	0
375	20240103	135600	157472440	18840	18840	18840	18840	1
376	20240103	135500	157453600	18840	18840	18840	18840	0
377	20240103	135400	157453600	18840	18840	18840	18840	0
378	20240103	135300	157453600	18840	18840	18840	18840	0
379	20240103	135200	157453600	18840	18840	18840	18840	0
380	20240103	135100	157453600	18840	18840	18840	18840	1
381	20240103	135000	157434760	18800	18800	18800	18800	1
382	20240103	134900	157415960	18800	18800	18800	18800	0
383	20240103	134800	157415960	18800	18800	18800	18800	0
384	20240103	134700	157415960	18800	18800	18800	18800	20
385	20240103	134600	157039960	18790	18790	18790	18790	65
386	20240103	134500	155818610	18780	18790	18790	18770	119
387	20240103	134400	153584770	18870	18870	18870	18870	0
388	20240103	134300	153584770	18870	18870	18870	18870	0
389	20240103	134200	153584770	18870	18870	18870	18870	1
390	20240103	134100	153565900	18870	18870	18870	18870	0
391	20240103	134000	153565900	18870	18870	18870	18870	0
392	20240103	133900	153565900	18870	18870	18870	18870	0
393	20240103	133800	153565900	18870	18870	18870	18870	0
394	20240103	133700	153565900	18870	18870	18870	18870	3
395	20240103	133600	153509290	18870	18870	18870	18870	0
396	20240103	133500	153509290	18870	18870	18870	18870	0
397	20240103	133400	153509290	18870	18870	18870	18870	0
398	20240103	133300	153509290	18870	18870	18870	18870	0
399	20240103	133200	153509290	18870	18870	18870	18870	0
400	20240103	133100	153509290	18870	18870	18870	18870	0
401	20240103	133000	153509290	18870	18870	18870	18870	0
402	20240103	132900	153509290	18870	18870	18870	18870	1
403	20240103	132800	153490420	18870	18870	18870	18870	0
404	20240103	132700	153490420	18870	18870	18870	18870	1
405	20240103	132600	153471550	18780	18780	18780	18780	0
406	20240103	132500	153471550	18780	18780	18780	18780	0
407	20240103	132400	153471550	18780	18780	18780	18780	0
408	20240103	132300	153471550	18780	18780	18780	18780	0
409	20240103	132200	153471550	18780	18780	18780	18780	8
410	20240103	132100	153321310	18880	18880	18880	18880	0
411	20240103	132000	153321310	18880	18880	18880	18880	0
412	20240103	131900	153321310	18880	18880	18880	18880	0
413	20240103	131800	153321310	18880	18880	18880	18880	0
414	20240103	131700	153321310	18880	18880	18880	18880	10
415	20240103	131600	153132510	18890	18890	18890	18890	1
416	20240103	131500	153113620	18780	18780	18780	18780	0
417	20240103	131400	153113620	18780	18780	18780	18780	0
418	20240103	131300	153113620	18780	18850	18850	18780	107
419	20240103	131200	151099720	18890	18890	18890	18890	0
420	20240103	131100	151099720	18890	18890	18890	18890	0
421	20240103	131000	151099720	18890	18890	18890	18890	0
422	20240103	130900	151099720	18890	18890	18890	18890	0
423	20240103	130800	151099720	18890	18890	18890	18890	0
424	20240103	130700	151099720	18890	18890	18890	18890	0
425	20240103	130600	151099720	18890	18890	18890	18890	0
426	20240103	130500	151099720	18890	18890	18890	18890	0
427	20240103	130400	151099720	18890	18890	18890	18890	0
428	20240103	130300	151099720	18890	18890	18890	18890	0
429	20240103	130200	151099720	18890	18890	18890	18890	0
430	20240103	130100	151099720	18890	18890	18890	18890	0
431	20240103	130000	151099720	18890	18890	18890	18890	0
432	20240103	125900	151099720	18890	18890	18890	18890	0
433	20240103	125800	151099720	18890	18890	18890	18890	5
434	20240103	125700	151005270	18890	18890	18890	18890	2
435	20240103	125600	150967490	18890	18890	18890	18890	0
436	20240103	125500	150967490	18890	18890	18890	18890	0
437	20240103	125400	150967490	18890	18890	18890	18890	0
438	20240103	125300	150967490	18890	18890	18890	18890	0
439	20240103	125200	150967490	18890	18890	18890	18890	0
440	20240103	125100	150967490	18890	18890	18890	18890	1
441	20240103	125000	150948600	18900	18900	18900	18900	0
442	20240103	124900	150948600	18900	18900	18900	18900	0
443	20240103	124800	150948600	18900	18900	18900	18900	0
444	20240103	124700	150948600	18900	18900	18900	18900	0
445	20240103	124600	150948600	18900	18900	18900	18900	0
446	20240103	124500	150948600	18900	18900	18900	18900	0
447	20240103	124400	150948600	18900	18900	18900	18900	0
448	20240103	124300	150948600	18900	18900	18900	18900	0
449	20240103	124200	150948600	18900	18900	18900	18900	0
450	20240103	124100	150948600	18900	18900	18900	18900	0
451	20240103	124000	150948600	18900	18900	18900	18900	0
452	20240103	123900	150948600	18900	18900	18900	18900	0
453	20240103	123800	150948600	18900	18900	18900	18900	0
454	20240103	123700	150948600	18900	18900	18900	18900	0
455	20240103	123600	150948600	18900	18900	18900	18900	0
456	20240103	123500	150948600	18900	18900	18900	18900	0
457	20240103	123400	150948600	18900	18900	18900	18900	0
458	20240103	123300	150948600	18900	18900	18900	18900	0
459	20240103	123200	150948600	18900	18900	18900	18900	0
460	20240103	123100	150948600	18900	18900	18900	18900	0
461	20240103	123000	150948600	18900	18900	18900	18900	4
462	20240103	122900	150873000	18920	18920	18920	18920	0
463	20240103	122800	150873000	18920	18920	18920	18920	0
464	20240103	122700	150873000	18920	18920	18920	18920	0
465	20240103	122600	150873000	18920	18920	18920	18920	0
466	20240103	122500	150873000	18920	18920	18920	18920	0
467	20240103	122400	150873000	18920	18920	18920	18920	0
468	20240103	122300	150873000	18920	18920	18920	18920	6
469	20240103	122200	150759480	18770	18770	18770	18770	0
470	20240103	122100	150759480	18770	18780	18780	18770	300
471	20240103	122000	145128380	18770	18770	18770	18770	0
472	20240103	121900	145128380	18770	18770	18770	18770	0
473	20240103	121800	145128380	18770	18770	18770	18770	0
474	20240103	121700	145128380	18770	18770	18770	18770	0
475	20240103	121600	145128380	18770	18800	18800	18770	1000
476	20240103	121500	126354040	18940	18940	18940	18940	0
477	20240103	121400	126354040	18940	18940	18940	18940	0
478	20240103	121300	126354040	18940	18940	18940	18940	0
479	20240103	121200	126354040	18940	18940	18940	18940	1
480	20240103	121100	126335100	18770	18770	18770	18770	0
481	20240103	121000	126335100	18770	18770	18770	18770	0
482	20240103	120900	126335100	18770	18770	18770	18770	0
483	20240103	120800	126335100	18770	18770	18770	18770	0
484	20240103	120700	126335100	18770	18770	18770	18770	0
485	20240103	120600	126335100	18770	18770	18770	18770	0
486	20240103	120500	126335100	18770	18800	18800	18770	600
487	20240103	120400	115065470	18770	18770	18770	18770	0
488	20240103	120300	115065470	18770	18770	18770	18770	0
489	20240103	120200	115065470	18770	18880	18880	18770	1000
490	20240103	120100	96250850	18870	18870	18870	18870	0
491	20240103	120000	96250850	18870	18870	18870	18870	0
492	20240103	115900	96250850	18870	18870	18870	18870	10
493	20240103	115800	96062150	18870	18870	18870	18870	0
494	20240103	115700	96062150	18870	18910	18910	18870	520
495	20240103	115600	86244180	18920	18930	18930	18920	103
496	20240103	115500	84295230	18950	18950	18950	18950	0
497	20240103	115400	84295230	18950	18950	18950	18950	11
498	20240103	115300	84086780	19030	19030	19030	19030	0
499	20240103	115200	84086780	19030	19030	19030	19030	0
500	20240103	115100	84086780	19030	19030	19030	19030	0
501	20240103	115000	84086780	19030	19030	19030	19030	0
502	20240103	114900	84086780	19030	19030	19030	19030	0
503	20240103	114800	84086780	19030	19030	19030	19030	0
504	20240103	114700	84086780	19030	19030	19030	19030	0
505	20240103	114600	84086780	19030	19030	19030	19030	5
506	20240103	114500	83991630	19030	19030	19030	19030	0
507	20240103	114400	83991630	19030	19030	19030	19030	0
508	20240103	114300	83991630	19030	19030	19030	19030	0
509	20240103	114200	83991630	19030	19000	19030	19000	5
510	20240103	114100	83896570	18940	18940	18940	18940	0
511	20240103	114000	83896570	18940	18950	18950	18930	50
512	20240103	113900	82949580	18940	18940	18940	18940	0
513	20240103	113800	82949580	18940	18940	18940	18940	0
514	20240103	113700	82949580	18940	18940	18940	18940	0
515	20240103	113600	82949580	18940	18940	18940	18940	0
516	20240103	113500	82949580	18940	18940	18940	18940	0
517	20240103	113400	82949580	18940	18940	18940	18940	0
518	20240103	113300	82949580	18940	18940	18940	18940	0
519	20240103	113200	82949580	18940	18940	18940	18940	0
520	20240103	113100	82949580	18940	18940	18940	18940	20
521	20240103	113000	82570780	18960	18960	18960	18960	0
522	20240103	112900	82570780	18960	18960	18960	18960	0
523	20240103	112800	82570780	18960	18960	18960	18960	3
524	20240103	112700	82513900	18960	18960	18960	18960	7
525	20240103	112600	82381180	18980	18980	18980	18980	0
526	20240103	112500	82381180	18980	18980	18980	18980	0
527	20240103	112400	82381180	18980	18980	18980	18980	0
528	20240103	112300	82381180	18980	18980	18980	18980	0
529	20240103	112200	82381180	18980	18980	18980	18980	0
530	20240103	112100	82381180	18980	18980	18980	18980	0
531	20240103	112000	82381180	18980	18980	18980	18980	0
532	20240103	111900	82381180	18980	18980	18980	18980	0
533	20240103	111800	82381180	18980	18980	18980	18980	0
534	20240103	111700	82381180	18980	18980	18980	18980	0
535	20240103	111600	82381180	18980	18990	18990	18980	22
536	20240103	111500	81963590	19030	19030	19030	19030	0
537	20240103	111400	81963590	19030	19030	19030	19030	0
538	20240103	111300	81963590	19030	19030	19030	19030	3
539	20240103	111200	81906500	19040	19040	19040	19040	0
540	20240103	111100	81906500	19040	19040	19040	19040	0
541	20240103	111000	81906500	19040	19040	19040	19040	0
542	20240103	110900	81906500	19040	19040	19040	19040	0
543	20240103	110800	81906500	19040	19040	19040	19040	3
544	20240103	110700	81849380	19040	19040	19040	19040	0
545	20240103	110600	81849380	19040	19020	19040	19020	2
546	20240103	110500	81811320	18980	18980	18980	18980	0
547	20240103	110400	81811320	18980	18980	18980	18980	3
548	20240103	110300	81754380	18980	18980	18980	18980	0
549	20240103	110200	81754380	18980	18980	18980	18980	0
550	20240103	110100	81754380	18980	18980	18980	18980	0
551	20240103	110000	81754380	18980	18980	18980	18980	4
552	20240103	105900	81678460	18970	18970	18970	18970	0
553	20240103	105800	81678460	18970	18970	18970	18970	11
554	20240103	105700	81469790	18970	18970	18970	18970	0
555	20240103	105600	81469790	18970	18970	18970	18970	0
556	20240103	105500	81469790	18970	18970	18970	18970	1
557	20240103	105400	81450820	18890	18890	18890	18890	0
558	20240103	105300	81450820	18890	18890	18890	18890	0
559	20240103	105200	81450820	18890	18890	18890	18890	0
560	20240103	105100	81450820	18890	18890	18890	18890	0
561	20240103	105000	81450820	18890	18890	18890	18890	0
562	20240103	104900	81450820	18890	18890	18890	18890	0
563	20240103	104800	81450820	18890	18890	18890	18890	0
564	20240103	104700	81450820	18890	18890	18890	18890	0
565	20240103	104600	81450820	18890	18890	18890	18890	0
566	20240103	104500	81450820	18890	18890	18890	18890	0
567	20240103	104400	81450820	18890	18920	18920	18890	194
568	20240103	104300	77785310	18890	18890	18890	18890	0
569	20240103	104200	77785310	18890	18890	18890	18890	0
570	20240103	104100	77785310	18890	18890	18890	18890	0
571	20240103	104000	77785310	18890	18890	18890	18890	0
572	20240103	103900	77785310	18890	18890	18890	18890	0
573	20240103	103800	77785310	18890	18900	18900	18890	100
574	20240103	103700	75895590	18890	18890	18890	18890	0
575	20240103	103600	75895590	18890	18890	18890	18890	0
576	20240103	103500	75895590	18890	18890	18890	18890	0
577	20240103	103400	75895590	18890	18890	18890	18890	0
578	20240103	103300	75895590	18890	18890	18890	18890	0
579	20240103	103200	75895590	18890	18890	18890	18890	0
580	20240103	103100	75895590	18890	18890	18890	18890	0
581	20240103	103000	75895590	18890	18890	18890	18890	0
582	20240103	102900	75895590	18890	18890	18890	18890	0
583	20240103	102800	75895590	18890	18900	18900	18890	15
584	20240103	102700	75612190	18900	18900	18900	18900	5
585	20240103	102600	75517690	18910	18910	18910	18910	0
586	20240103	102500	75517690	18910	18910	18910	18910	0
587	20240103	102400	75517690	18910	18910	18910	18910	1
588	20240103	102300	75498780	18920	18920	18920	18920	0
589	20240103	102200	75498780	18920	18920	18920	18920	0
590	20240103	102100	75498780	18920	18920	18920	18920	0
591	20240103	102000	75498780	18920	18920	18920	18920	0
592	20240103	101900	75498780	18920	18920	18920	18920	100
593	20240103	101800	73606780	19180	19150	19180	19150	293
594	20240103	101700	67992450	19190	18980	19190	18980	100
595	20240103	101600	66077290	18890	18810	18890	18810	140
596	20240103	101500	63443490	18810	18810	18810	18810	0
597	20240103	101400	63443490	18810	18810	18810	18810	100
598	20240103	101300	61562490	18800	18880	18880	18800	100
599	20240103	101200	59681650	18980	18870	18980	18870	580
600	20240103	101100	48695930	18810	18810	18810	18810	1
601	20240103	101000	48677120	18810	18810	18810	18810	83
602	20240103	100900	47115890	18870	18870	18870	18870	0
603	20240103	100800	47115890	18870	18870	18870	18870	0
604	20240103	100700	47115890	18870	18870	18870	18870	0
605	20240103	100600	47115890	18870	18870	18870	18870	0
606	20240103	100500	47115890	18870	18870	18870	18870	0
607	20240103	100400	47115890	18870	18870	18870	18870	1
608	20240103	100300	47097020	18890	18890	18890	18890	0
609	20240103	100200	47097020	18890	18890	18890	18890	0
610	20240103	100100	47097020	18890	18890	18890	18890	2
611	20240103	100000	47059240	18890	18890	18890	18890	0
612	20240103	095900	47059240	18890	18890	18890	18800	102
613	20240103	095800	45141460	18800	18870	18870	18800	195
614	20240103	095700	41467130	18870	18890	18890	18870	25
615	20240103	095600	40995280	18890	18890	18890	18890	0
616	20240103	095500	40995280	18890	18890	18890	18890	0
617	20240103	095400	40995280	18890	18890	18890	18890	1
618	20240103	095300	40976390	18890	18890	18890	18890	1
619	20240103	095200	40957500	18850	18850	18850	18850	0
620	20240103	095100	40957500	18850	18850	18850	18850	0
621	20240103	095000	40957500	18850	18850	18850	18850	0
622	20240103	094900	40957500	18850	18850	18850	18850	0
623	20240103	094800	40957500	18850	18850	18850	18850	5
624	20240103	094700	40863250	18850	18850	18850	18850	0
625	20240103	094600	40863250	18850	18850	18850	18850	0
626	20240103	094500	40863250	18850	18850	18850	18850	0
627	20240103	094400	40863250	18850	18850	18850	18850	140
628	20240103	094300	38224250	18850	18850	18850	18850	0
629	20240103	094200	38224250	18850	18850	18850	18850	70
630	20240103	094100	36904750	18850	18870	18870	18850	15
631	20240103	094000	36621970	18850	18970	18970	18850	64
632	20240103	093900	35414830	18980	18980	18980	18980	0
633	20240103	093800	35414830	18980	18980	18980	18980	0
634	20240103	093700	35414830	18980	18980	18980	18980	31
635	20240103	093600	34826450	18990	18990	18990	18990	0
636	20240103	093500	34826450	18990	18990	18990	18990	0
637	20240103	093400	34826450	18990	18990	18990	18990	1
638	20240103	093300	34807460	18990	18980	18990	18980	11
639	20240103	093200	34598670	18980	18980	18990	18980	152
640	20240103	093100	31712290	18980	18980	18980	18980	0
641	20240103	093000	31712290	18980	18980	18980	18980	0
642	20240103	092900	31712290	18980	18980	18980	18980	0
643	20240103	092800	31712290	18980	18850	18980	18850	208
644	20240103	092700	27765490	18980	18980	18980	18980	1
645	20240103	092600	27746510	18870	18870	18870	18870	0
646	20240103	092500	27746510	18870	18870	18870	18870	16
647	20240103	092400	27444590	18850	18850	18850	18850	0
648	20240103	092300	27444590	18850	18850	18850	18850	0
649	20240103	092200	27444590	18850	18870	18870	18850	5
650	20240103	092100	27350260	18850	18860	18860	18850	229
651	20240103	092000	23033590	18870	18870	18870	18870	1
652	20240103	091900	23014720	18870	18870	18870	18870	10
653	20240103	091800	22826020	18980	18980	18980	18980	0
654	20240103	091700	22826020	18980	18980	18980	18980	4
655	20240103	091600	22750100	18800	18820	18820	18800	527
656	20240103	091500	12841070	18800	18870	18870	18800	563
657	20240103	091400	2240320	18990	18950	18990	18950	40
658	20240103	091300	1481650	18950	18950	18950	18950	1
659	20240103	091200	1462700	18950	18950	18950	18950	1
660	20240103	091100	1443750	18950	18950	18950	18950	0
661	20240103	091000	1443750	18950	18950	18950	18950	1
662	20240103	090900	1424800	18960	18960	18960	18960	0
663	20240103	090800	1424800	18960	18960	18960	18960	2
664	20240103	090700	1386880	18960	18960	18960	18960	0
665	20240103	090600	1386880	18960	18960	18960	18960	3
666	20240103	090500	1330000	19000	19000	19000	19000	0
667	20240103	090400	1330000	19000	19000	19000	19000	0
668	20240103	090300	1330000	19000	19000	19000	19000	0
669	20240103	090200	1330000	19000	19000	19000	19000	0
670	20240103	090100	1330000	19000	19000	19000	19000	45
671	20240103	090000	475000	19000	19000	19000	19000	25