KissMeData/042520/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	192600	1017746390	12400	12400	12400	12400	1049
3	20240117	192500	1017746390	12400	12400	12400	12400	0
4	20240117	192400	1017746390	12400	12400	12400	12400	0
5	20240117	192300	1017746390	12400	12400	12400	12400	0
6	20240117	192200	1017746390	12400	12400	12400	12400	0
7	20240117	192100	1017746390	12400	12400	12400	12400	0
8	20240117	192000	1017746390	12400	12400	12400	12400	0
9	20240117	191900	1017746390	12400	12400	12400	12400	0
10	20240117	191800	1017746390	12400	12400	12400	12400	0
11	20240117	191700	1017746390	12400	12400	12400	12400	0
12	20240117	191600	1017746390	12400	12400	12400	12400	0
13	20240117	191500	1017746390	12400	12400	12400	12400	0
14	20240117	191400	1017746390	12400	12400	12400	12400	0
15	20240117	191300	1017746390	12400	12400	12400	12400	0
16	20240117	191200	1017746390	12400	12400	12400	12400	0
17	20240117	191100	1017746390	12400	12400	12400	12400	0
18	20240117	191000	1017746390	12400	12400	12400	12400	0
19	20240117	190900	1017746390	12400	12400	12400	12400	0
20	20240117	190800	1017746390	12400	12400	12400	12400	0
21	20240117	190700	1017746390	12400	12400	12400	12400	0
22	20240117	190600	1017746390	12400	12400	12400	12400	0
23	20240117	190500	1017746390	12400	12400	12400	12400	0
24	20240117	190400	1017746390	12400	12400	12400	12400	0
25	20240117	190300	1017746390	12400	12400	12400	12400	0
26	20240117	190200	1017746390	12400	12400	12400	12400	0
27	20240117	190100	1017746390	12400	12400	12400	12400	0
28	20240117	190000	1017746390	12400	12400	12400	12400	0
29	20240117	185900	1017746390	12400	12400	12400	12400	0
30	20240117	185800	1017746390	12400	12400	12400	12400	0
31	20240117	185700	1017746390	12400	12400	12400	12400	0
32	20240117	185600	1017746390	12400	12400	12400	12400	1049
33	20240117	185500	1017746390	12400	12400	12400	12400	0
34	20240117	185400	1017746390	12400	12400	12400	12400	0
35	20240117	185300	1017746390	12400	12400	12400	12400	0
36	20240117	185200	1017746390	12400	12400	12400	12400	0
37	20240117	185100	1017746390	12400	12400	12400	12400	0
38	20240117	185000	1017746390	12400	12400	12400	12400	0
39	20240117	184900	1017746390	12400	12400	12400	12400	0
40	20240117	184800	1017746390	12400	12400	12400	12400	0
41	20240117	184700	1017746390	12400	12400	12400	12400	0
42	20240117	184600	1017746390	12400	12400	12400	12400	0
43	20240117	184500	1017746390	12400	12400	12400	12400	0
44	20240117	184400	1017746390	12400	12400	12400	12400	0
45	20240117	184300	1017746390	12400	12400	12400	12400	0
46	20240117	184200	1017746390	12400	12400	12400	12400	0
47	20240117	184100	1017746390	12400	12400	12400	12400	0
48	20240117	184000	1017746390	12400	12400	12400	12400	0
49	20240117	183900	1017746390	12400	12400	12400	12400	0
50	20240117	183800	1017746390	12400	12400	12400	12400	0
51	20240117	183700	1017746390	12400	12400	12400	12400	0
52	20240117	183600	1017746390	12400	12400	12400	12400	0
53	20240117	183500	1017746390	12400	12400	12400	12400	0
54	20240117	183400	1017746390	12400	12400	12400	12400	0
55	20240117	183300	1017746390	12400	12400	12400	12400	0
56	20240117	183200	1017746390	12400	12400	12400	12400	0
57	20240117	183100	1017746390	12400	12400	12400	12400	0
58	20240117	183000	1017746390	12400	12400	12400	12400	0
59	20240117	182900	1017746390	12400	12400	12400	12400	0
60	20240117	182800	1017746390	12400	12400	12400	12400	0
61	20240117	182700	1017746390	12400	12400	12400	12400	0
62	20240117	182600	1017746390	12400	12400	12400	12400	1049
63	20240117	182500	1017746390	12400	12400	12400	12400	0
64	20240117	182400	1017746390	12400	12400	12400	12400	0
65	20240117	182300	1017746390	12400	12400	12400	12400	0
66	20240117	182200	1017746390	12400	12400	12400	12400	0
67	20240117	182100	1017746390	12400	12400	12400	12400	0
68	20240117	182000	1017746390	12400	12400	12400	12400	0
69	20240117	181900	1017746390	12400	12400	12400	12400	0
70	20240117	181800	1017746390	12400	12400	12400	12400	0
71	20240117	181700	1017746390	12400	12400	12400	12400	0
72	20240117	181600	1017746390	12400	12400	12400	12400	0
73	20240117	181500	1017746390	12400	12400	12400	12400	0
74	20240117	181400	1017746390	12400	12400	12400	12400	0
75	20240117	181300	1017746390	12400	12400	12400	12400	0
76	20240117	181200	1017746390	12400	12400	12400	12400	0
77	20240117	181100	1017746390	12400	12400	12400	12400	0
78	20240117	181000	1017746390	12400	12400	12400	12400	0
79	20240117	180900	1017746390	12400	12400	12400	12400	0
80	20240117	180800	1017746390	12400	12400	12400	12400	0
81	20240117	180700	1017746390	12400	12400	12400	12400	0
82	20240117	180600	1017746390	12400	12400	12400	12400	0
83	20240117	180500	1017746390	12400	12400	12400	12400	0
84	20240117	180400	1017746390	12400	12400	12400	12400	0
85	20240117	180300	1017746390	12400	12400	12400	12400	0
86	20240117	180200	1017746390	12400	12400	12400	12400	0
87	20240117	180100	1017746390	12400	12400	12400	12400	0
88	20240117	180000	1017746390	12400	12400	12400	12400	0
89	20240117	175900	1017746390	12400	12400	12400	12400	0
90	20240117	175800	1017746390	12400	12400	12400	12400	0
91	20240117	175700	1017746390	12400	12400	12400	12400	0
92	20240117	175600	1017746390	12400	12400	12400	12400	1049
93	20240117	175500	1017746390	12400	12400	12400	12400	0
94	20240117	175400	1017746390	12400	12400	12400	12400	0
95	20240117	175300	1017746390	12400	12400	12400	12400	0
96	20240117	175200	1017746390	12400	12400	12400	12400	0
97	20240117	175100	1017746390	12400	12400	12400	12400	0
98	20240117	175000	1017746390	12400	12400	12400	12400	0
99	20240117	174900	1017746390	12400	12400	12400	12400	0
100	20240117	174800	1017746390	12400	12400	12400	12400	0
101	20240117	174700	1017746390	12400	12400	12400	12400	0
102	20240117	174600	1017746390	12400	12400	12400	12400	0
103	20240117	174500	1017746390	12400	12400	12400	12400	0
104	20240117	174400	1017746390	12400	12400	12400	12400	0
105	20240117	174300	1017746390	12400	12400	12400	12400	0
106	20240117	174200	1017746390	12400	12400	12400	12400	0
107	20240117	174100	1017746390	12400	12400	12400	12400	0
108	20240117	174000	1017746390	12400	12400	12400	12400	0
109	20240117	173900	1017746390	12400	12400	12400	12400	0
110	20240117	173800	1017746390	12400	12400	12400	12400	0
111	20240117	173700	1017746390	12400	12400	12400	12400	0
112	20240117	173600	1017746390	12400	12400	12400	12400	0
113	20240117	173500	1017746390	12400	12400	12400	12400	0
114	20240117	173400	1017746390	12400	12400	12400	12400	0
115	20240117	173300	1017746390	12400	12400	12400	12400	0
116	20240117	173200	1017746390	12400	12400	12400	12400	0
117	20240117	173100	1017746390	12400	12400	12400	12400	0
118	20240117	173000	1017746390	12400	12400	12400	12400	0
119	20240117	172900	1017746390	12400	12400	12400	12400	0
120	20240117	172800	1017746390	12400	12400	12400	12400	0
121	20240117	172700	1017746390	12400	12400	12400	12400	0
122	20240117	172600	1017746390	12400	12400	12400	12400	1049
123	20240117	172500	1017746390	12400	12400	12400	12400	0
124	20240117	172400	1017746390	12400	12400	12400	12400	0
125	20240117	172300	1017746390	12400	12400	12400	12400	0
126	20240117	172200	1017746390	12400	12400	12400	12400	0
127	20240117	172100	1017746390	12400	12400	12400	12400	0
128	20240117	172000	1017746390	12400	12400	12400	12400	0
129	20240117	171900	1017746390	12400	12400	12400	12400	0
130	20240117	171800	1017746390	12400	12400	12400	12400	0
131	20240117	171700	1017746390	12400	12400	12400	12400	0
132	20240117	171600	1017746390	12400	12400	12400	12400	0
133	20240117	171500	1017746390	12400	12400	12400	12400	0
134	20240117	171400	1017746390	12400	12400	12400	12400	0
135	20240117	171300	1017746390	12400	12400	12400	12400	0
136	20240117	171200	1017746390	12400	12400	12400	12400	0
137	20240117	171100	1017746390	12400	12400	12400	12400	0
138	20240117	171000	1017746390	12400	12400	12400	12400	0
139	20240117	170900	1017746390	12400	12400	12400	12400	0
140	20240117	170800	1017746390	12400	12400	12400	12400	0
141	20240117	170700	1017746390	12400	12400	12400	12400	0
142	20240117	170600	1017746390	12400	12400	12400	12400	0
143	20240117	170500	1017746390	12400	12400	12400	12400	0
144	20240117	170400	1017746390	12400	12400	12400	12400	0
145	20240117	170300	1017746390	12400	12400	12400	12400	0
146	20240117	170200	1017746390	12400	12400	12400	12400	0
147	20240117	170100	1017746390	12400	12400	12400	12400	0
148	20240117	170000	1017746390	12400	12400	12400	12400	0
149	20240117	165900	1017746390	12400	12400	12400	12400	0
150	20240117	165800	1017746390	12400	12400	12400	12400	0
151	20240117	165700	1017746390	12400	12400	12400	12400	0
152	20240117	165600	1017746390	12400	12400	12400	12400	1049
153	20240117	165500	1017746390	12400	12400	12400	12400	0
154	20240117	165400	1017746390	12400	12400	12400	12400	0
155	20240117	165300	1017746390	12400	12400	12400	12400	0
156	20240117	165200	1017746390	12400	12400	12400	12400	0
157	20240117	165100	1017746390	12400	12400	12400	12400	0
158	20240117	165000	1017746390	12400	12400	12400	12400	0
159	20240117	164900	1017746390	12400	12400	12400	12400	0
160	20240117	164800	1017746390	12400	12400	12400	12400	0
161	20240117	164700	1017746390	12400	12400	12400	12400	0
162	20240117	164600	1017746390	12400	12400	12400	12400	0
163	20240117	164500	1017746390	12400	12400	12400	12400	0
164	20240117	164400	1017746390	12400	12400	12400	12400	0
165	20240117	164300	1017746390	12400	12400	12400	12400	0
166	20240117	164200	1017746390	12400	12400	12400	12400	0
167	20240117	164100	1017746390	12400	12400	12400	12400	0
168	20240117	164000	1017746390	12400	12400	12400	12400	0
169	20240117	163900	1017746390	12400	12400	12400	12400	0
170	20240117	163800	1017746390	12400	12400	12400	12400	0
171	20240117	163700	1017746390	12400	12400	12400	12400	0
172	20240117	163600	1017746390	12400	12400	12400	12400	0
173	20240117	163500	1017746390	12400	12400	12400	12400	0
174	20240117	163400	1017746390	12400	12400	12400	12400	0
175	20240117	163300	1017746390	12400	12400	12400	12400	0
176	20240117	163200	1017746390	12400	12400	12400	12400	0
177	20240117	163100	1017746390	12400	12400	12400	12400	0
178	20240117	163000	1017746390	12400	12400	12400	12400	0
179	20240117	162900	1017746390	12400	12400	12400	12400	0
180	20240117	162800	1017746390	12400	12400	12400	12400	0
181	20240117	162700	1017746390	12400	12400	12400	12400	0
182	20240117	162600	1017746390	12400	12400	12400	12400	1049
183	20240117	162500	1017746390	12400	12400	12400	12400	0
184	20240117	162400	1017746390	12400	12400	12400	12400	0
185	20240117	162300	1017746390	12400	12400	12400	12400	0
186	20240117	162200	1017746390	12400	12400	12400	12400	0
187	20240117	162100	1017746390	12400	12400	12400	12400	0
188	20240117	162000	1017746390	12400	12400	12400	12400	0
189	20240117	161900	1017746390	12400	12400	12400	12400	0
190	20240117	161800	1017746390	12400	12400	12400	12400	0
191	20240117	161700	1017746390	12400	12400	12400	12400	0
192	20240117	161600	1017746390	12400	12400	12400	12400	0
193	20240117	161500	1017746390	12400	12400	12400	12400	0
194	20240117	161400	1017746390	12400	12400	12400	12400	0
195	20240117	161300	1017746390	12400	12400	12400	12400	0
196	20240117	161200	1017746390	12400	12400	12400	12400	0
197	20240117	161100	1017746390	12400	12400	12400	12400	0
198	20240117	161000	1017746390	12400	12400	12400	12400	0
199	20240117	160900	1017746390	12400	12400	12400	12400	0
200	20240117	160800	1017746390	12400	12400	12400	12400	0
201	20240117	160700	1017746390	12400	12400	12400	12400	0
202	20240117	160600	1017746390	12400	12400	12400	12400	0
203	20240117	160500	1017746390	12400	12400	12400	12400	0
204	20240117	160400	1017746390	12400	12400	12400	12400	0
205	20240117	160300	1017746390	12400	12400	12400	12400	0
206	20240117	160200	1017746390	12400	12400	12400	12400	0
207	20240117	160100	1017746390	12400	12400	12400	12400	0
208	20240117	160000	1017746390	12400	12400	12400	12400	0
209	20240117	155900	1017746390	12400	12400	12400	12400	0
210	20240117	155800	1017746390	12400	12400	12400	12400	0
211	20240117	155700	1017746390	12400	12400	12400	12400	0
212	20240117	155600	1017746390	12400	12400	12400	12400	1049
213	20240117	155500	1017746390	12400	12400	12400	12400	0
214	20240117	155400	1017746390	12400	12400	12400	12400	0
215	20240117	155300	1017746390	12400	12400	12400	12400	0
216	20240117	155200	1017746390	12400	12400	12400	12400	0
217	20240117	155100	1017746390	12400	12400	12400	12400	0
218	20240117	155000	1017746390	12400	12400	12400	12400	0
219	20240117	154900	1017746390	12400	12400	12400	12400	0
220	20240117	154800	1017746390	12400	12400	12400	12400	0
221	20240117	154700	1017746390	12400	12400	12400	12400	0
222	20240117	154600	1017746390	12400	12400	12400	12400	0
223	20240117	154500	1017746390	12400	12400	12400	12400	0
224	20240117	154400	1017746390	12400	12400	12400	12400	0
225	20240117	154300	1017746390	12400	12400	12400	12400	0
226	20240117	154200	1017746390	12400	12400	12400	12400	0
227	20240117	154100	1017746390	12400	12400	12400	12400	0
228	20240117	154000	1017746390	12400	12400	12400	12400	0
229	20240117	153900	1017746390	12400	12400	12400	12400	0
230	20240117	153800	1017746390	12400	12400	12400	12400	0
231	20240117	153700	1017746390	12400	12400	12400	12400	0
232	20240117	153600	1017746390	12400	12400	12400	12400	0
233	20240117	153500	1017746390	12400	12400	12400	12400	0
234	20240117	153400	1017746390	12400	12400	12400	12400	0
235	20240117	153300	1017746390	12400	12400	12400	12400	0
236	20240117	153200	1017746390	12400	12400	12400	12400	0
237	20240117	153100	1017746390	12400	12400	12400	12400	0
238	20240117	153000	1017746390	12400	12400	12400	12400	1049
239	20240117	152900	1004738790	12440	12440	12440	12440	0
240	20240117	152800	1004738790	12440	12440	12440	12440	0
241	20240117	152700	1004738790	12440	12440	12440	12440	0
242	20240117	152600	1004738790	12440	12440	12440	12440	0
243	20240117	152500	1004738790	12440	12440	12440	12440	0
244	20240117	152400	1004738790	12440	12440	12440	12440	0
245	20240117	152300	1004738790	12440	12440	12440	12440	0
246	20240117	152200	1004738790	12440	12440	12440	12440	0
247	20240117	152100	1004738790	12440	12440	12440	12440	0
248	20240117	152000	1004738790	12440	12440	12440	12440	0
249	20240117	151900	1004738790	12440	12400	12440	12400	54
250	20240117	151800	1004069070	12440	12440	12440	12440	347
251	20240117	151700	999752390	12440	12410	12440	12410	118
252	20240117	151600	998284770	12410	12380	12410	12380	227
253	20240117	151500	995474200	12380	12370	12380	12370	754
254	20240117	151400	986142840	12370	12370	12370	12370	310
255	20240117	151300	982308140	12380	12380	12380	12380	0
256	20240117	151200	982308140	12380	12380	12380	12380	0
257	20240117	151100	982308140	12380	12380	12380	12380	20
258	20240117	151000	982060540	12380	12380	12380	12380	32
259	20240117	150900	981664380	12320	12320	12320	12320	544
260	20240117	150800	974962300	12320	12320	12320	12320	500
261	20240117	150700	968802300	12390	12390	12390	12390	7
262	20240117	150600	968715570	12320	12320	12320	12320	0
263	20240117	150500	968715570	12320	12320	12320	12320	0
264	20240117	150400	968715570	12320	12380	12380	12320	101
265	20240117	150300	967468140	12360	12360	12360	12360	96
266	20240117	150200	966281580	12350	12350	12350	12350	51
267	20240117	150100	965651730	12390	12390	12390	12390	0
268	20240117	150000	965651730	12390	12390	12390	12390	0
269	20240117	145900	965651730	12390	12390	12390	12390	1
270	20240117	145800	965639340	12310	12310	12310	12310	0
271	20240117	145700	965639340	12310	12310	12310	12310	0
272	20240117	145600	965639340	12310	12310	12310	12310	138
273	20240117	145500	963940560	12310	12310	12310	12310	0
274	20240117	145400	963940560	12310	12310	12310	12310	0
275	20240117	145300	963940560	12310	12320	12330	12310	2052
276	20240117	145200	938677880	12330	12330	12330	12330	600
277	20240117	145100	931279880	12330	12330	12330	12330	517
278	20240117	145000	924905270	12340	12340	12340	12340	0
279	20240117	144900	924905270	12340	12340	12340	12340	1
280	20240117	144800	924892930	12340	12340	12340	12340	0
281	20240117	144700	924892930	12340	12330	12340	12330	104
282	20240117	144600	923609610	12340	12340	12340	12330	1082
283	20240117	144500	910267680	12400	12400	12400	12400	0
284	20240117	144400	910267680	12400	12400	12400	12400	0
285	20240117	144300	910267680	12400	12400	12400	12400	0
286	20240117	144200	910267680	12400	12400	12400	12400	0
287	20240117	144100	910267680	12400	12400	12400	12400	0
288	20240117	144000	910267680	12400	12400	12400	12400	0
289	20240117	143900	910267680	12400	12400	12400	12400	2
290	20240117	143800	910242880	12330	12330	12330	12330	17
291	20240117	143700	910033270	12330	12330	12330	12330	149
292	20240117	143600	908196100	12400	12400	12400	12400	5
293	20240117	143500	908134100	12400	12400	12400	12400	2
294	20240117	143400	908109300	12400	12400	12400	12400	0
295	20240117	143300	908109300	12400	12330	12400	12330	90
296	20240117	143200	906994700	12340	12390	12390	12340	258
297	20240117	143100	903809110	12390	12390	12390	12390	102
298	20240117	143000	902545330	12400	12400	12400	12400	16
299	20240117	142900	902346930	12390	12390	12390	12390	0
300	20240117	142800	902346930	12390	12350	12390	12350	103
301	20240117	142700	901074760	12350	12350	12350	12350	0
302	20240117	142600	901074760	12350	12350	12350	12350	0
303	20240117	142500	901074760	12350	12350	12360	12350	182
304	20240117	142400	898826470	12350	12360	12360	12350	66
305	20240117	142300	898011290	12360	12360	12360	12360	40
306	20240117	142200	897516890	12360	12360	12360	12360	9
307	20240117	142100	897405650	12360	12360	12360	12360	13
308	20240117	142000	897244970	12360	12390	12390	12360	589
309	20240117	141900	889963880	12390	12390	12390	12390	0
310	20240117	141800	889963880	12390	12390	12390	12390	6
311	20240117	141700	889889540	12410	12410	12410	12410	34
312	20240117	141600	889467600	12410	12410	12410	12410	0
313	20240117	141500	889467600	12410	12410	12410	12410	0
314	20240117	141400	889467600	12410	12410	12410	12410	0
315	20240117	141300	889467600	12410	12410	12410	12410	1
316	20240117	141200	889455190	12410	12410	12410	12410	0
317	20240117	141100	889455190	12410	12410	12410	12410	0
318	20240117	141000	889455190	12410	12410	12410	12410	329
319	20240117	140900	885372300	12410	12410	12410	12410	20
320	20240117	140800	885124100	12410	12410	12410	12410	0
321	20240117	140700	885124100	12410	12410	12410	12410	0
322	20240117	140600	885124100	12410	12410	12410	12410	0
323	20240117	140500	885124100	12410	12420	12420	12410	11
324	20240117	140400	884987490	12420	12400	12420	12400	310
325	20240117	140300	881143290	12400	12400	12400	12400	111
326	20240117	140200	879766890	12400	12420	12420	12400	17
327	20240117	140100	879556070	12430	12430	12430	12430	100
328	20240117	140000	878313070	12430	12430	12430	12430	2
329	20240117	135900	878288210	12420	12420	12420	12420	5
330	20240117	135800	878226110	12420	12420	12420	12420	6
331	20240117	135700	878151590	12420	12420	12420	12420	200
332	20240117	135600	875667590	12430	12430	12430	12430	3
333	20240117	135500	875630300	12420	12420	12420	12420	0
334	20240117	135400	875630300	12420	12420	12420	12420	110
335	20240117	135300	874264100	12420	12420	12420	12420	0
336	20240117	135200	874264100	12420	12420	12420	12420	500
337	20240117	135100	868054100	12420	12420	12420	12420	0
338	20240117	135000	868054100	12420	12420	12420	12420	0
339	20240117	134900	868054100	12420	12420	12420	12420	0
340	20240117	134800	868054100	12420	12420	12420	12420	6
341	20240117	134700	867979580	12420	12340	12420	12340	17
342	20240117	134600	867768620	12410	12390	12410	12390	269
343	20240117	134500	864433150	12380	12380	12380	12380	3
344	20240117	134400	864396010	12380	12380	12380	12380	0
345	20240117	134300	864396010	12380	12380	12380	12380	0
346	20240117	134200	864396010	12380	12340	12380	12340	1196
347	20240117	134100	849600920	12340	12340	12340	12340	6
348	20240117	134000	849526880	12300	12300	12300	12300	101
349	20240117	133900	848284580	12300	12290	12300	12290	255
350	20240117	133800	845148580	12290	12290	12290	12290	0
351	20240117	133700	845148580	12290	12290	12290	12290	0
352	20240117	133600	845148580	12290	12290	12290	12290	2810
353	20240117	133500	810613680	12290	12300	12300	12290	194
354	20240117	133400	808228420	12300	12300	12300	12300	0
355	20240117	133300	808228420	12300	12340	12340	12300	99
356	20240117	133200	807010650	12290	12300	12300	12290	1041
357	20240117	133100	794206550	12310	12310	12310	12310	305
358	20240117	133000	790452000	12340	12340	12340	12340	1
359	20240117	132900	790439660	12340	12340	12340	12340	1
360	20240117	132800	790427320	12310	12310	12310	12310	10
361	20240117	132700	790304220	12340	12340	12340	12340	40
362	20240117	132600	789810620	12340	12340	12340	12340	10
363	20240117	132500	789687220	12340	12340	12340	12340	1
364	20240117	132400	789674880	12320	12320	12320	12320	568
365	20240117	132300	782677120	12330	12350	12350	12330	69
366	20240117	132200	781826070	12320	12320	12320	12320	0
367	20240117	132100	781826070	12320	12320	12320	12320	159
368	20240117	132000	779867190	12350	12350	12350	12350	3
369	20240117	131900	779830140	12320	12320	12320	12320	0
370	20240117	131800	779830140	12320	12320	12320	12320	0
371	20240117	131700	779830140	12320	12320	12320	12320	0
372	20240117	131600	779830140	12320	12290	12320	12290	298
373	20240117	131500	776163410	12290	12300	12300	12290	78
374	20240117	131400	775204710	12300	12300	12300	12300	0
375	20240117	131300	775204710	12300	12300	12300	12300	30
376	20240117	131200	774835710	12310	12310	12310	12310	0
377	20240117	131100	774835710	12310	12310	12310	12310	0
378	20240117	131000	774835710	12310	12310	12310	12310	112
379	20240117	130900	773456990	12290	12300	12300	12290	23
380	20240117	130800	773174310	12300	12310	12310	12300	5
381	20240117	130700	773112790	12310	12310	12310	12310	28
382	20240117	130600	772768110	12310	12310	12310	12300	213
383	20240117	130500	770147080	12280	12280	12280	12280	0
384	20240117	130400	770147080	12280	12280	12280	12280	0
385	20240117	130300	770147080	12280	12280	12280	12280	0
386	20240117	130200	770147080	12280	12280	12280	12280	0
387	20240117	130100	770147080	12280	12280	12280	12280	0
388	20240117	130000	770147080	12280	12280	12280	12280	0
389	20240117	125900	770147080	12280	12290	12290	12280	9
390	20240117	125800	770036550	12330	12330	12330	12330	0
391	20240117	125700	770036550	12330	12350	12350	12330	2
392	20240117	125600	770011870	12280	12290	12290	12280	1000
393	20240117	125500	757731510	12280	12300	12300	12280	1298
394	20240117	125400	741781760	12300	12300	12300	12300	0
395	20240117	125300	741781760	12300	12300	12300	12300	2054
396	20240117	125200	716517560	12290	12290	12290	12290	0
397	20240117	125100	716517560	12290	12290	12290	12290	2000
398	20240117	125000	691937560	12290	12290	12290	12290	0
399	20240117	124900	691937560	12290	12300	12310	12290	1684
400	20240117	124800	671227630	12310	12320	12320	12310	1315
401	20240117	124700	655038870	12350	12350	12350	12350	1
402	20240117	124600	655026520	12350	12320	12350	12310	531
403	20240117	124500	648484580	12320	12350	12350	12320	1474
404	20240117	124400	630324750	12350	12350	12350	12350	0
405	20240117	124300	630324750	12350	12350	12350	12350	0
406	20240117	124200	630324750	12350	12350	12350	12350	0
407	20240117	124100	630324750	12350	12350	12350	12350	1
408	20240117	124000	630312400	12350	12350	12350	12350	0
409	20240117	123900	630312400	12350	12350	12350	12350	1
410	20240117	123800	630300050	12330	12330	12330	12330	129
411	20240117	123700	628709480	12370	12380	12380	12370	6
412	20240117	123600	628635250	12380	12380	12380	12380	1
413	20240117	123500	628622870	12320	12320	12320	12320	0
414	20240117	123400	628622870	12320	12340	12340	12320	20
415	20240117	123300	628376250	12340	12340	12340	12340	0
416	20240117	123200	628376250	12340	12360	12360	12330	1018
417	20240117	123100	615822100	12360	12360	12360	12360	251
418	20240117	123000	612719740	12360	12360	12360	12360	20
419	20240117	122900	612472540	12360	12360	12360	12360	0
420	20240117	122800	612472540	12360	12380	12380	12360	44
421	20240117	122700	611928680	12380	12380	12380	12380	2
422	20240117	122600	611903920	12390	12390	12390	12390	2
423	20240117	122500	611879140	12380	12380	12380	12380	0
424	20240117	122400	611879140	12380	12380	12380	12380	98
425	20240117	122300	610665900	12380	12380	12380	12380	1
426	20240117	122200	610653520	12370	12370	12370	12370	5
427	20240117	122100	610591670	12370	12370	12370	12370	1
428	20240117	122000	610579300	12330	12330	12330	12330	1
429	20240117	121900	610566970	12330	12340	12340	12330	299
430	20240117	121800	606880270	12340	12340	12340	12340	1
431	20240117	121700	606867930	12360	12360	12360	12360	0
432	20240117	121600	606867930	12360	12360	12360	12360	0
433	20240117	121500	606867930	12360	12360	12360	12360	0
434	20240117	121400	606867930	12360	12360	12360	12360	0
435	20240117	121300	606867930	12360	12360	12360	12360	0
436	20240117	121200	606867930	12360	12360	12360	12360	301
437	20240117	121100	603147570	12340	12350	12350	12340	50
438	20240117	121000	602530200	12360	12360	12360	12360	1
439	20240117	120900	602517840	12360	12360	12360	12360	0
440	20240117	120800	602517840	12360	12360	12360	12360	1
441	20240117	120700	602505480	12360	12360	12360	12360	0
442	20240117	120600	602505480	12360	12360	12360	12360	1
443	20240117	120500	602493120	12360	12360	12360	12360	0
444	20240117	120400	602493120	12360	12360	12360	12360	10
445	20240117	120300	602369520	12360	12360	12360	12360	0
446	20240117	120200	602369520	12360	12360	12360	12360	0
447	20240117	120100	602369520	12360	12360	12360	12360	0
448	20240117	120000	602369520	12360	12360	12360	12360	97
449	20240117	115900	601170600	12360	12360	12360	12360	9
450	20240117	115800	601059360	12360	12360	12360	12360	100
451	20240117	115700	599823360	12360	12360	12360	12360	936
452	20240117	115600	588254400	12360	12360	12360	12360	0
453	20240117	115500	588254400	12360	12360	12360	12360	47
454	20240117	115400	587673480	12380	12380	12380	12380	21
455	20240117	115300	587413500	12340	12340	12340	12340	0
456	20240117	115200	587413500	12340	12340	12340	12340	27
457	20240117	115100	587080320	12300	12300	12300	12300	0
458	20240117	115000	587080320	12300	12300	12330	12300	151
459	20240117	114900	585222690	12290	12300	12300	12290	160
460	20240117	114800	583255200	12330	12330	12330	12330	8
461	20240117	114700	583156560	12300	12360	12360	12300	4000
462	20240117	114600	533913300	12360	12360	12360	12360	1
463	20240117	114500	533900940	12380	12380	12380	12380	1
464	20240117	114400	533888560	12350	12350	12350	12350	6
465	20240117	114300	533814460	12360	12360	12360	12360	89
466	20240117	114200	532714420	12370	12370	12370	12370	20
467	20240117	114100	532467020	12360	12360	12360	12360	0
468	20240117	114000	532467020	12360	12370	12370	12360	474
469	20240117	113900	526608280	12370	12380	12380	12370	263
470	20240117	113800	523352400	12390	12400	12400	12390	717
471	20240117	113700	514468760	12410	12410	12410	12410	0
472	20240117	113600	514468760	12410	12410	12410	12410	13
473	20240117	113500	514307430	12420	12420	12420	12420	0
474	20240117	113400	514307430	12420	12420	12420	12420	1
475	20240117	113300	514295010	12450	12400	12450	12400	138
476	20240117	113200	512583760	12400	12410	12410	12400	154
477	20240117	113100	510673170	12410	12410	12410	12410	0
478	20240117	113000	510673170	12410	12410	12410	12410	3
479	20240117	112900	510635940	12410	12410	12410	12410	0
480	20240117	112800	510635940	12410	12430	12430	12410	800
481	20240117	112700	500700180	12430	12430	12430	12430	217
482	20240117	112600	498002870	12430	12450	12450	12430	13
483	20240117	112500	497841230	12480	12480	12480	12480	1
484	20240117	112400	497828750	12480	12480	12480	12480	0
485	20240117	112300	497828750	12480	12480	12480	12480	2
486	20240117	112200	497803790	12490	12490	12490	12490	0
487	20240117	112100	497803790	12490	12470	12490	12440	919
488	20240117	112000	486360220	12530	12530	12530	12530	1
489	20240117	111900	486347690	12480	12540	12540	12480	6
490	20240117	111800	486272750	12490	12500	12500	12490	39
491	20240117	111700	485785300	12540	12540	12540	12540	0
492	20240117	111600	485785300	12540	12540	12540	12540	1
493	20240117	111500	485772760	12540	12540	12540	12540	1
494	20240117	111400	485760220	12460	12470	12470	12460	1275
495	20240117	111300	469862970	12470	12470	12470	12470	1
496	20240117	111200	469850500	12470	12470	12470	12470	0
497	20240117	111100	469850500	12470	12430	12470	12430	485
498	20240117	111000	463821350	12430	12430	12430	12430	1
499	20240117	110900	463808920	12430	12430	12430	12430	0
500	20240117	110800	463808920	12430	12430	12430	12430	66
501	20240117	110700	462988540	12430	12470	12470	12430	24
502	20240117	110600	462689760	12470	12470	12470	12470	210
503	20240117	110500	460071060	12470	12470	12470	12470	0
504	20240117	110400	460071060	12470	12470	12470	12470	5
505	20240117	110300	460008710	12540	12530	12540	12530	100
506	20240117	110200	458754830	12510	12530	12530	12510	4
507	20240117	110100	458704770	12530	12530	12530	12530	0
508	20240117	110000	458704770	12530	12530	12530	12530	1
509	20240117	105900	458692240	12480	12510	12510	12480	66
510	20240117	105800	457868080	12530	12530	12530	12530	11
511	20240117	105700	457730250	12530	12530	12530	12530	3
512	20240117	105600	457692660	12510	12530	12530	12510	2
513	20240117	105500	457667620	12540	12530	12540	12520	12
514	20240117	105400	457517320	12540	12540	12540	12540	3
515	20240117	105300	457479700	12540	12540	12540	12540	5
516	20240117	105200	457417000	12540	12540	12540	12530	3
517	20240117	105100	457379390	12510	12470	12510	12470	312
518	20240117	105000	453481810	12460	12460	12460	12460	0
519	20240117	104900	453481810	12460	12460	12460	12460	25
520	20240117	104800	453170310	12460	12440	12460	12440	177
521	20240117	104700	450966120	12410	12410	12410	12410	0
522	20240117	104600	450966120	12410	12410	12410	12410	70
523	20240117	104500	450097420	12400	12410	12410	12400	109
524	20240117	104400	448745530	12400	12410	12410	12400	723
525	20240117	104300	439775420	12410	12440	12440	12410	511
526	20240117	104200	433428690	12430	12430	12430	12430	0
527	20240117	104100	433428690	12430	12450	12450	12430	10
528	20240117	104000	433304370	12460	12460	12460	12460	3
529	20240117	103900	433266990	12460	12460	12460	12460	0
530	20240117	103800	433266990	12460	12460	12460	12460	1
531	20240117	103700	433254530	12460	12460	12460	12460	0
532	20240117	103600	433254530	12460	12460	12460	12460	11
533	20240117	103500	433117470	12440	12440	12440	12440	0
534	20240117	103400	433117470	12440	12440	12440	12440	0
535	20240117	103300	433117470	12440	12440	12440	12440	10
536	20240117	103200	432993070	12440	12440	12440	12440	0
537	20240117	103100	432993070	12440	12440	12440	12440	0
538	20240117	103000	432993070	12440	12440	12440	12440	72
539	20240117	102900	432097390	12440	12440	12440	12440	654
540	20240117	102800	423961630	12440	12450	12450	12440	97
541	20240117	102700	422754850	12480	12480	12480	12480	33
542	20240117	102600	422343010	12480	12440	12480	12440	945
543	20240117	102500	410566010	12440	12440	12440	12440	17
544	20240117	102400	410354530	12440	12400	12440	12400	919
545	20240117	102300	398946340	12400	12400	12400	12400	0
546	20240117	102200	398946340	12400	12360	12400	12350	1344
547	20240117	102100	382325480	12350	12340	12350	12340	163
548	20240117	102000	380313150	12340	12300	12340	12300	253
549	20240117	101900	377197580	12320	12320	12320	12320	111
550	20240117	101800	375830060	12300	12290	12300	12290	1355
551	20240117	101700	359165560	12300	12300	12300	12300	161
552	20240117	101600	357185260	12300	12300	12300	12300	275
553	20240117	101500	353802760	12300	12300	12300	12300	3
554	20240117	101400	353765860	12300	12280	12300	12270	1280
555	20240117	101300	338044940	12290	12300	12300	12280	904
556	20240117	101200	326939460	12300	12340	12340	12300	1209
557	20240117	101100	312061480	12340	12340	12340	12340	2
558	20240117	101000	312036800	12340	12340	12340	12340	4
559	20240117	100900	311987440	12340	12340	12340	12340	12
560	20240117	100800	311839360	12340	12310	12340	12300	237
561	20240117	100700	308923600	12340	12310	12340	12310	549
562	20240117	100600	302163950	12300	12310	12340	12300	1205
563	20240117	100500	287327110	12310	12310	12310	12310	115
564	20240117	100400	285911460	12310	12310	12310	12310	210
565	20240117	100300	283326360	12310	12320	12320	12310	427
566	20240117	100200	278068900	12330	12340	12340	12330	89
567	20240117	100100	276971110	12340	12330	12340	12330	28
568	20240117	100000	276625760	12330	12330	12330	12330	4
569	20240117	095900	276576440	12320	12320	12320	12320	0
570	20240117	095800	276576440	12320	12320	12320	12320	608
571	20240117	095700	269085880	12330	12360	12360	12330	1520
572	20240117	095600	250323210	12360	12380	12380	12360	232
573	20240117	095500	247452980	12390	12390	12390	12390	2
574	20240117	095400	247428200	12390	12390	12390	12380	73
575	20240117	095300	246523810	12390	12390	12390	12390	0
576	20240117	095200	246523810	12390	12390	12390	12390	3
577	20240117	095100	246486640	12390	12390	12400	12390	52
578	20240117	095000	245842350	12390	12350	12390	12350	429
579	20240117	094900	240543390	12350	12440	12440	12350	720
580	20240117	094800	231641550	12450	12450	12450	12450	14
581	20240117	094700	231467250	12450	12450	12450	12450	0
582	20240117	094600	231467250	12450	12370	12450	12350	1148
583	20240117	094500	217232810	12360	12400	12400	12360	704
584	20240117	094400	208517990	12390	12400	12400	12390	80
585	20240117	094300	207526000	12400	12400	12400	12400	31
586	20240117	094200	207141600	12390	12410	12450	12390	885
587	20240117	094100	196145730	12410	12410	12410	12410	9
588	20240117	094000	196034040	12380	12410	12410	12380	71
589	20240117	093900	195153530	12430	12430	12430	12430	102
590	20240117	093800	193885670	12440	12450	12450	12440	4
591	20240117	093700	193835900	12360	12410	12410	12360	1316
592	20240117	093600	177546480	12410	12420	12420	12410	490
593	20240117	093500	171465380	12410	12440	12440	12410	979
594	20240117	093400	159296370	12450	12460	12460	12450	199
595	20240117	093300	156818530	12450	12450	12450	12450	73
596	20240117	093200	155909680	12450	12490	12490	12450	120
597	20240117	093100	154414240	12490	12490	12490	12490	50
598	20240117	093000	153789740	12440	12440	12440	12440	0
599	20240117	092900	153789740	12440	12440	12440	12440	10
600	20240117	092800	153665340	12430	12430	12430	12430	74
601	20240117	092700	152745520	12430	12430	12430	12430	100
602	20240117	092600	151502520	12430	12430	12430	12430	207
603	20240117	092500	148929510	12430	12430	12430	12430	126
604	20240117	092400	147363330	12430	12430	12430	12430	30
605	20240117	092300	146990430	12430	12420	12430	12420	109
606	20240117	092200	145635570	12430	12450	12450	12420	661
607	20240117	092100	137416710	12450	12450	12450	12440	294
608	20240117	092000	133757490	12490	12490	12490	12490	24
609	20240117	091900	133457730	12490	12460	12490	12450	425
610	20240117	091800	128164420	12490	12500	12510	12490	67
611	20240117	091700	127327500	12490	12490	12490	12490	46
612	20240117	091600	126752960	12450	12470	12470	12450	583
613	20240117	091500	119487700	12470	12510	12510	12460	2046
614	20240117	091400	93914950	12510	12540	12540	12510	3
615	20240117	091300	93877390	12540	12530	12540	12500	1141
616	20240117	091200	79598490	12540	12620	12620	12540	623
617	20240117	091100	71778690	12620	12620	12620	12620	6
618	20240117	091000	71702970	12620	12570	12620	12560	329
619	20240117	090900	67568530	12570	12590	12600	12560	484
620	20240117	090800	61486570	12600	12700	12700	12600	2295
621	20240117	090700	32461860	12700	12940	12940	12700	22
622	20240117	090600	32180220	12700	12700	12700	12680	213
623	20240117	090500	29476220	12710	12980	12980	12710	1203
624	20240117	090400	14150330	12980	13040	13040	12860	38
625	20240117	090300	13661350	12810	12820	12820	12810	343
626	20240117	090200	9265960	12820	12890	12890	12820	686
627	20240117	090100	437920	12880	12880	12880	12880	0
628	20240117	090000	437920	12880	12880	12880	12880	34