KissMeData/009900/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185400	2083240560	17620	17620	17620	17620	5641
3	20240116	185300	2083240560	17620	17620	17620	17620	0
4	20240116	185200	2083240560	17620	17620	17620	17620	0
5	20240116	185100	2083240560	17620	17620	17620	17620	0
6	20240116	185000	2083240560	17620	17620	17620	17620	0
7	20240116	184900	2083240560	17620	17620	17620	17620	0
8	20240116	184800	2083240560	17620	17620	17620	17620	0
9	20240116	184700	2083240560	17620	17620	17620	17620	0
10	20240116	184600	2083240560	17620	17620	17620	17620	0
11	20240116	184500	2083240560	17620	17620	17620	17620	0
12	20240116	184400	2083240560	17620	17620	17620	17620	0
13	20240116	184300	2083240560	17620	17620	17620	17620	0
14	20240116	184200	2083240560	17620	17620	17620	17620	0
15	20240116	184100	2083240560	17620	17620	17620	17620	0
16	20240116	184000	2083240560	17620	17620	17620	17620	0
17	20240116	183900	2083240560	17620	17620	17620	17620	0
18	20240116	183800	2083240560	17620	17620	17620	17620	0
19	20240116	183700	2083240560	17620	17620	17620	17620	0
20	20240116	183600	2083240560	17620	17620	17620	17620	0
21	20240116	183500	2083240560	17620	17620	17620	17620	0
22	20240116	183400	2083240560	17620	17620	17620	17620	0
23	20240116	183300	2083240560	17620	17620	17620	17620	0
24	20240116	183200	2083240560	17620	17620	17620	17620	0
25	20240116	183100	2083240560	17620	17620	17620	17620	0
26	20240116	183000	2083240560	17620	17620	17620	17620	0
27	20240116	182900	2083240560	17620	17620	17620	17620	0
28	20240116	182800	2083240560	17620	17620	17620	17620	0
29	20240116	182700	2083240560	17620	17620	17620	17620	0
30	20240116	182600	2083240560	17620	17620	17620	17620	0
31	20240116	182500	2083240560	17620	17620	17620	17620	0
32	20240116	182400	2083240560	17620	17620	17620	17620	5641
33	20240116	182300	2083240560	17620	17620	17620	17620	0
34	20240116	182200	2083240560	17620	17620	17620	17620	0
35	20240116	182100	2083240560	17620	17620	17620	17620	0
36	20240116	182000	2083240560	17620	17620	17620	17620	0
37	20240116	181900	2083240560	17620	17620	17620	17620	0
38	20240116	181800	2083240560	17620	17620	17620	17620	0
39	20240116	181700	2083240560	17620	17620	17620	17620	0
40	20240116	181600	2083240560	17620	17620	17620	17620	0
41	20240116	181500	2083240560	17620	17620	17620	17620	0
42	20240116	181400	2083240560	17620	17620	17620	17620	0
43	20240116	181300	2083240560	17620	17620	17620	17620	0
44	20240116	181200	2083240560	17620	17620	17620	17620	0
45	20240116	181100	2083240560	17620	17620	17620	17620	0
46	20240116	181000	2083240560	17620	17620	17620	17620	0
47	20240116	180900	2083240560	17620	17620	17620	17620	0
48	20240116	180800	2083240560	17620	17620	17620	17620	0
49	20240116	180700	2083240560	17620	17620	17620	17620	0
50	20240116	180600	2083240560	17620	17620	17620	17620	0
51	20240116	180500	2083240560	17620	17620	17620	17620	0
52	20240116	180400	2083240560	17620	17620	17620	17620	0
53	20240116	180300	2083240560	17620	17620	17620	17620	0
54	20240116	180200	2083240560	17620	17620	17620	17620	0
55	20240116	180100	2083240560	17620	17620	17620	17620	0
56	20240116	180000	2083240560	17620	17620	17620	17620	0
57	20240116	175900	2083240560	17620	17620	17620	17620	0
58	20240116	175800	2083240560	17620	17620	17620	17620	0
59	20240116	175700	2083240560	17620	17620	17620	17620	0
60	20240116	175600	2083240560	17620	17620	17620	17620	0
61	20240116	175500	2083240560	17620	17620	17620	17620	0
62	20240116	175400	2083240560	17620	17620	17620	17620	5641
63	20240116	175300	2083240560	17620	17620	17620	17620	0
64	20240116	175200	2083240560	17620	17620	17620	17620	0
65	20240116	175100	2083240560	17620	17620	17620	17620	0
66	20240116	175000	2083240560	17620	17620	17620	17620	0
67	20240116	174900	2083240560	17620	17620	17620	17620	0
68	20240116	174800	2083240560	17620	17620	17620	17620	0
69	20240116	174700	2083240560	17620	17620	17620	17620	0
70	20240116	174600	2083240560	17620	17620	17620	17620	0
71	20240116	174500	2083240560	17620	17620	17620	17620	0
72	20240116	174400	2083240560	17620	17620	17620	17620	0
73	20240116	174300	2083240560	17620	17620	17620	17620	0
74	20240116	174200	2083240560	17620	17620	17620	17620	0
75	20240116	174100	2083240560	17620	17620	17620	17620	0
76	20240116	174000	2083240560	17620	17620	17620	17620	0
77	20240116	173900	2083240560	17620	17620	17620	17620	0
78	20240116	173800	2083240560	17620	17620	17620	17620	0
79	20240116	173700	2083240560	17620	17620	17620	17620	0
80	20240116	173600	2083240560	17620	17620	17620	17620	0
81	20240116	173500	2083240560	17620	17620	17620	17620	0
82	20240116	173400	2083240560	17620	17620	17620	17620	0
83	20240116	173300	2083240560	17620	17620	17620	17620	0
84	20240116	173200	2083240560	17620	17620	17620	17620	0
85	20240116	173100	2083240560	17620	17620	17620	17620	0
86	20240116	173000	2083240560	17620	17620	17620	17620	0
87	20240116	172900	2083240560	17620	17620	17620	17620	0
88	20240116	172800	2083240560	17620	17620	17620	17620	0
89	20240116	172700	2083240560	17620	17620	17620	17620	0
90	20240116	172600	2083240560	17620	17620	17620	17620	0
91	20240116	172500	2083240560	17620	17620	17620	17620	0
92	20240116	172400	2083240560	17620	17620	17620	17620	5641
93	20240116	172300	2083240560	17620	17620	17620	17620	0
94	20240116	172200	2083240560	17620	17620	17620	17620	0
95	20240116	172100	2083240560	17620	17620	17620	17620	0
96	20240116	172000	2083240560	17620	17620	17620	17620	0
97	20240116	171900	2083240560	17620	17620	17620	17620	0
98	20240116	171800	2083240560	17620	17620	17620	17620	0
99	20240116	171700	2083240560	17620	17620	17620	17620	0
100	20240116	171600	2083240560	17620	17620	17620	17620	0
101	20240116	171500	2083240560	17620	17620	17620	17620	0
102	20240116	171400	2083240560	17620	17620	17620	17620	0
103	20240116	171300	2083240560	17620	17620	17620	17620	0
104	20240116	171200	2083240560	17620	17620	17620	17620	0
105	20240116	171100	2083240560	17620	17620	17620	17620	0
106	20240116	171000	2083240560	17620	17620	17620	17620	0
107	20240116	170900	2083240560	17620	17620	17620	17620	0
108	20240116	170800	2083240560	17620	17620	17620	17620	0
109	20240116	170700	2083240560	17620	17620	17620	17620	0
110	20240116	170600	2083240560	17620	17620	17620	17620	0
111	20240116	170500	2083240560	17620	17620	17620	17620	0
112	20240116	170400	2083240560	17620	17620	17620	17620	0
113	20240116	170300	2083240560	17620	17620	17620	17620	0
114	20240116	170200	2083240560	17620	17620	17620	17620	0
115	20240116	170100	2083240560	17620	17620	17620	17620	0
116	20240116	170000	2083240560	17620	17620	17620	17620	0
117	20240116	165900	2083240560	17620	17620	17620	17620	0
118	20240116	165800	2083240560	17620	17620	17620	17620	0
119	20240116	165700	2083240560	17620	17620	17620	17620	0
120	20240116	165600	2083240560	17620	17620	17620	17620	0
121	20240116	165500	2083240560	17620	17620	17620	17620	0
122	20240116	165400	2083240560	17620	17620	17620	17620	5641
123	20240116	165300	2083240560	17620	17620	17620	17620	0
124	20240116	165200	2083240560	17620	17620	17620	17620	0
125	20240116	165100	2083240560	17620	17620	17620	17620	0
126	20240116	165000	2083240560	17620	17620	17620	17620	0
127	20240116	164900	2083240560	17620	17620	17620	17620	0
128	20240116	164800	2083240560	17620	17620	17620	17620	0
129	20240116	164700	2083240560	17620	17620	17620	17620	0
130	20240116	164600	2083240560	17620	17620	17620	17620	0
131	20240116	164500	2083240560	17620	17620	17620	17620	0
132	20240116	164400	2083240560	17620	17620	17620	17620	0
133	20240116	164300	2083240560	17620	17620	17620	17620	0
134	20240116	164200	2083240560	17620	17620	17620	17620	0
135	20240116	164100	2083240560	17620	17620	17620	17620	0
136	20240116	164000	2083240560	17620	17620	17620	17620	0
137	20240116	163900	2083240560	17620	17620	17620	17620	0
138	20240116	163800	2083240560	17620	17620	17620	17620	0
139	20240116	163700	2083240560	17620	17620	17620	17620	0
140	20240116	163600	2083240560	17620	17620	17620	17620	0
141	20240116	163500	2083240560	17620	17620	17620	17620	0
142	20240116	163400	2083240560	17620	17620	17620	17620	0
143	20240116	163300	2083240560	17620	17620	17620	17620	0
144	20240116	163200	2083240560	17620	17620	17620	17620	0
145	20240116	163100	2083240560	17620	17620	17620	17620	0
146	20240116	163000	2083240560	17620	17620	17620	17620	0
147	20240116	162900	2083240560	17620	17620	17620	17620	0
148	20240116	162800	2083240560	17620	17620	17620	17620	0
149	20240116	162700	2083240560	17620	17620	17620	17620	0
150	20240116	162600	2083240560	17620	17620	17620	17620	0
151	20240116	162500	2083240560	17620	17620	17620	17620	0
152	20240116	162400	2083240560	17620	17620	17620	17620	5641
153	20240116	162300	2083240560	17620	17620	17620	17620	0
154	20240116	162200	2083240560	17620	17620	17620	17620	0
155	20240116	162100	2083240560	17620	17620	17620	17620	0
156	20240116	162000	2083240560	17620	17620	17620	17620	0
157	20240116	161900	2083240560	17620	17620	17620	17620	0
158	20240116	161800	2083240560	17620	17620	17620	17620	0
159	20240116	161700	2083240560	17620	17620	17620	17620	0
160	20240116	161600	2083240560	17620	17620	17620	17620	0
161	20240116	161500	2083240560	17620	17620	17620	17620	0
162	20240116	161400	2083240560	17620	17620	17620	17620	0
163	20240116	161300	2083240560	17620	17620	17620	17620	0
164	20240116	161200	2083240560	17620	17620	17620	17620	0
165	20240116	161100	2083240560	17620	17620	17620	17620	0
166	20240116	161000	2083240560	17620	17620	17620	17620	0
167	20240116	160900	2083240560	17620	17620	17620	17620	0
168	20240116	160800	2083240560	17620	17620	17620	17620	0
169	20240116	160700	2083240560	17620	17620	17620	17620	0
170	20240116	160600	2083240560	17620	17620	17620	17620	0
171	20240116	160500	2083240560	17620	17620	17620	17620	0
172	20240116	160400	2083240560	17620	17620	17620	17620	0
173	20240116	160300	2083240560	17620	17620	17620	17620	0
174	20240116	160200	2083240560	17620	17620	17620	17620	0
175	20240116	160100	2083240560	17620	17620	17620	17620	0
176	20240116	160000	2083240560	17620	17620	17620	17620	0
177	20240116	155900	2083240560	17620	17620	17620	17620	0
178	20240116	155800	2083240560	17620	17620	17620	17620	0
179	20240116	155700	2083240560	17620	17620	17620	17620	0
180	20240116	155600	2083240560	17620	17620	17620	17620	0
181	20240116	155500	2083240560	17620	17620	17620	17620	0
182	20240116	155400	2083240560	17620	17620	17620	17620	5641
183	20240116	155300	2083240560	17620	17620	17620	17620	0
184	20240116	155200	2083240560	17620	17620	17620	17620	0
185	20240116	155100	2083240560	17620	17620	17620	17620	0
186	20240116	155000	2083240560	17620	17620	17620	17620	0
187	20240116	154900	2083240560	17620	17620	17620	17620	0
188	20240116	154800	2083240560	17620	17620	17620	17620	0
189	20240116	154700	2083240560	17620	17620	17620	17620	0
190	20240116	154600	2083240560	17620	17620	17620	17620	0
191	20240116	154500	2083240560	17620	17620	17620	17620	0
192	20240116	154400	2083240560	17620	17620	17620	17620	0
193	20240116	154300	2083240560	17620	17620	17620	17620	0
194	20240116	154200	2083240560	17620	17620	17620	17620	0
195	20240116	154100	2083240560	17620	17620	17620	17620	0
196	20240116	154000	2083240560	17620	17620	17620	17620	0
197	20240116	153900	2083240560	17620	17620	17620	17620	0
198	20240116	153800	2083240560	17620	17620	17620	17620	0
199	20240116	153700	2083240560	17620	17620	17620	17620	0
200	20240116	153600	2083240560	17620	17620	17620	17620	0
201	20240116	153500	2083240560	17620	17620	17620	17620	0
202	20240116	153400	2083240560	17620	17620	17620	17620	0
203	20240116	153300	2083240560	17620	17620	17620	17620	0
204	20240116	153200	2083240560	17620	17620	17620	17620	0
205	20240116	153100	2083240560	17620	17620	17620	17620	0
206	20240116	153000	2083240560	17620	17620	17620	17620	5641
207	20240116	152900	1983846140	17640	17640	17640	17640	0
208	20240116	152800	1983846140	17640	17640	17640	17640	0
209	20240116	152700	1983846140	17640	17640	17640	17640	0
210	20240116	152600	1983846140	17640	17640	17640	17640	0
211	20240116	152500	1983846140	17640	17640	17640	17640	0
212	20240116	152400	1983846140	17640	17640	17640	17640	0
213	20240116	152300	1983846140	17640	17640	17640	17640	0
214	20240116	152200	1983846140	17640	17640	17640	17640	0
215	20240116	152100	1983846140	17640	17640	17640	17640	0
216	20240116	152000	1983846140	17640	17640	17640	17640	0
217	20240116	151900	1983846140	17640	17650	17650	17640	1101
218	20240116	151800	1964424340	17650	17660	17660	17640	605
219	20240116	151700	1953746080	17650	17660	17660	17650	299
220	20240116	151600	1948466900	17660	17680	17680	17660	68
221	20240116	151500	1947265200	17650	17680	17680	17650	515
222	20240116	151400	1938170890	17690	17680	17690	17680	266
223	20240116	151300	1933467420	17680	17680	17690	17680	133
224	20240116	151200	1931115880	17690	17690	17690	17690	2
225	20240116	151100	1931080500	17690	17690	17690	17670	254
226	20240116	151000	1926592000	17690	17660	17690	17660	56
227	20240116	150900	1925601390	17660	17670	17690	17650	237
228	20240116	150800	1921413400	17670	17680	17680	17670	4
229	20240116	150700	1921342700	17670	17670	17700	17670	788
230	20240116	150600	1907418140	17700	17670	17720	17670	141
231	20240116	150500	1904926590	17670	17690	17710	17650	1202
232	20240116	150400	1883654400	17690	17630	17690	17630	142
233	20240116	150300	1881150830	17630	17630	17630	17620	315
234	20240116	150200	1875598080	17630	17620	17630	17620	391
235	20240116	150100	1868708350	17630	17630	17630	17620	1431
236	20240116	150000	1843489310	17630	17630	17630	17620	322
237	20240116	145900	1837812650	17690	17630	17690	17630	112
238	20240116	145800	1835838030	17630	17630	17630	17630	767
239	20240116	145700	1822315820	17630	17620	17690	17620	252
240	20240116	145600	1817874460	17620	17620	17670	17610	720
241	20240116	145500	1805190090	17620	17690	17690	17610	5966
242	20240116	145400	1699843060	17690	17700	17700	17690	316
243	20240116	145300	1694251160	17700	17710	17710	17700	4552
244	20240116	145200	1613678160	17710	17700	17710	17700	145
245	20240116	145100	1611111640	17700	17710	17710	17700	1254
246	20240116	145000	1588907690	17710	17710	17720	17710	105
247	20240116	144900	1587048100	17710	17720	17720	17710	1322
248	20240116	144800	1563634160	17720	17720	17720	17710	1600
249	20240116	144700	1535284380	17720	17730	17730	17720	243
250	20240116	144600	1530978390	17730	17730	17730	17730	100
251	20240116	144500	1529205390	17720	17720	17720	17720	147
252	20240116	144400	1526600550	17720	17720	17720	17720	67
253	20240116	144300	1525413310	17730	17730	17730	17730	577
254	20240116	144200	1515183100	17730	17730	17730	17730	252
255	20240116	144100	1510715140	17740	17730	17740	17730	259
256	20240116	144000	1506122070	17730	17730	17730	17730	0
257	20240116	143900	1506122070	17730	17740	17740	17730	15
258	20240116	143800	1505856040	17750	17730	17750	17730	266
259	20240116	143700	1501138490	17730	17730	17730	17730	302
260	20240116	143600	1495784030	17730	17720	17730	17720	193
261	20240116	143500	1492363540	17730	17730	17730	17730	16
262	20240116	143400	1492079860	17720	17730	17730	17720	438
263	20240116	143300	1484316020	17720	17730	17730	17720	96
264	20240116	143200	1482614870	17730	17730	17730	17720	236
265	20240116	143100	1478432190	17730	17730	17730	17720	1165
266	20240116	143000	1457776900	17730	17730	17730	17730	161
267	20240116	142900	1454922370	17740	17750	17750	17740	1038
268	20240116	142800	1436508240	17740	17740	17740	17740	140
269	20240116	142700	1434024640	17740	17740	17740	17740	147
270	20240116	142600	1431416860	17750	17750	17750	17750	319
271	20240116	142500	1425754610	17760	17750	17760	17750	144
272	20240116	142400	1423198580	17760	17760	17760	17760	56
273	20240116	142300	1422204020	17760	17760	17760	17760	140
274	20240116	142200	1419717620	17760	17760	17760	17760	30
275	20240116	142100	1419184820	17760	17760	17760	17760	154
276	20240116	142000	1416449780	17760	17760	17760	17760	339
277	20240116	141900	1410429140	17770	17760	17770	17760	366
278	20240116	141800	1403928840	17760	17760	17770	17760	345
279	20240116	141700	1397801540	17760	17770	17770	17760	290
280	20240116	141600	1392651040	17770	17770	17770	17770	51
281	20240116	141500	1391744770	17760	17770	17770	17760	241
282	20240116	141400	1387463600	17770	17770	17770	17770	71
283	20240116	141300	1386201930	17780	17780	17780	17770	274
284	20240116	141200	1381331950	17780	17770	17780	17770	171
285	20240116	141100	1378293270	17780	17780	17780	17780	1
286	20240116	141000	1378275490	17780	17770	17780	17770	255
287	20240116	140900	1373743840	17780	17780	17780	17780	154
288	20240116	140800	1371005720	17780	17780	17780	17780	230
289	20240116	140700	1366916320	17790	17790	17790	17790	305
290	20240116	140600	1361490370	17800	17800	17800	17800	580
291	20240116	140500	1351166370	17800	17800	17800	17800	90
292	20240116	140400	1349564370	17800	17810	17810	17800	141
293	20240116	140300	1347054560	17810	17800	17810	17800	27
294	20240116	140200	1346573760	17800	17810	17810	17800	142
295	20240116	140100	1344046140	17810	17800	17810	17800	181
296	20240116	140000	1340823930	17810	17810	17810	17810	1
297	20240116	135900	1340806120	17810	17810	17810	17800	174
298	20240116	135800	1337708580	17810	17810	17810	17810	0
299	20240116	135700	1337708580	17810	17810	17820	17810	178
300	20240116	135600	1334538280	17810	17810	17810	17810	0
301	20240116	135500	1334538280	17810	17810	17820	17810	214
302	20240116	135400	1330726510	17820	17810	17820	17810	105
303	20240116	135300	1328855490	17820	17820	17820	17810	148
304	20240116	135200	1326219530	17810	17810	17810	17810	0
305	20240116	135100	1326219530	17810	17820	17820	17810	167
306	20240116	135000	1323244990	17820	17820	17820	17820	4
307	20240116	134900	1323173710	17810	17810	17810	17810	140
308	20240116	134800	1320680310	17810	17810	17810	17810	146
309	20240116	134700	1318080050	17810	17830	17830	17810	27
310	20240116	134600	1317599080	17820	17830	17830	17820	465
311	20240116	134500	1309312130	17840	17840	17840	17840	292
312	20240116	134400	1304102850	17860	17860	17860	17860	0
313	20240116	134300	1304102850	17860	17830	17860	17830	38
314	20240116	134200	1303424260	17830	17830	17830	17830	110
315	20240116	134100	1301462960	17830	17830	17830	17830	12
316	20240116	134000	1301249000	17830	17830	17830	17830	1
317	20240116	133900	1301231170	17820	17820	17820	17820	31
318	20240116	133800	1300678750	17830	17830	17830	17830	12
319	20240116	133700	1300464790	17820	17820	17820	17820	4
320	20240116	133600	1300393510	17830	17830	17830	17830	0
321	20240116	133500	1300393510	17830	17830	17830	17830	0
322	20240116	133400	1300393510	17830	17830	17830	17830	36
323	20240116	133300	1299751630	17830	17830	17830	17830	62
324	20240116	133200	1298646170	17830	17830	17830	17830	6
325	20240116	133100	1298539190	17830	17830	17830	17830	43
326	20240116	133000	1297772500	17820	17820	17820	17820	7
327	20240116	132900	1297647760	17820	17820	17820	17820	0
328	20240116	132800	1297647760	17820	17820	17820	17820	2
329	20240116	132700	1297612120	17810	17820	17820	17810	273
330	20240116	132600	1292748050	17830	17860	17860	17830	546
331	20240116	132500	1283006360	17860	17860	17860	17860	26
332	20240116	132400	1282542000	17830	17860	17860	17830	27
333	20240116	132300	1282060560	17830	17830	17830	17830	0
334	20240116	132200	1282060560	17830	17820	17830	17820	588
335	20240116	132100	1271578930	17830	17860	17860	17830	160
336	20240116	132000	1268726100	17860	17830	17860	17830	282
337	20240116	131900	1263696120	17840	17840	17840	17840	2
338	20240116	131800	1263660440	17840	17840	17840	17840	41
339	20240116	131700	1262929000	17840	17840	17840	17840	108
340	20240116	131600	1261002280	17840	17840	17840	17840	56
341	20240116	131500	1260003240	17860	17860	17860	17860	1
342	20240116	131400	1259985380	17840	17840	17850	17840	1125
343	20240116	131300	1239915010	17850	17850	17850	17850	0
344	20240116	131200	1239915010	17850	17850	17850	17850	7
345	20240116	131100	1239790060	17840	17850	17850	17840	134
346	20240116	131000	1237398760	17850	17850	17850	17850	323
347	20240116	130900	1231633210	17840	17850	17850	17840	277
348	20240116	130800	1226688960	17850	17850	17850	17850	132
349	20240116	130700	1224332760	17850	17850	17850	17840	284
350	20240116	130600	1219266020	17850	17840	17850	17840	17
351	20240116	130500	1218962630	17840	17840	17840	17840	0
352	20240116	130400	1218962630	17840	17840	17840	17840	1
353	20240116	130300	1218944790	17850	17850	17850	17850	25
354	20240116	130200	1218498540	17850	17840	17850	17840	285
355	20240116	130100	1213414040	17840	17840	17840	17840	14
356	20240116	130000	1213164280	17840	17840	17840	17840	10
357	20240116	125900	1212985880	17830	17830	17830	17830	200
358	20240116	125800	1209419880	17840	17840	17840	17840	4
359	20240116	125700	1209348520	17840	17840	17840	17840	7
360	20240116	125600	1209223640	17840	17840	17840	17840	12
361	20240116	125500	1209009560	17830	17830	17830	17830	0
362	20240116	125400	1209009560	17830	17830	17840	17830	521
363	20240116	125300	1199715040	17840	17840	17840	17840	0
364	20240116	125200	1199715040	17840	17840	17840	17840	14
365	20240116	125100	1199465280	17830	17830	17830	17830	8
366	20240116	125000	1199322640	17830	17830	17830	17830	0
367	20240116	124900	1199322640	17830	17830	17830	17830	70
368	20240116	124800	1198074540	17830	17830	17840	17830	978
369	20240116	124700	1180635680	17840	17840	17840	17840	1
370	20240116	124600	1180617840	17840	17830	17840	17830	112
371	20240116	124500	1178620760	17840	17840	17840	17840	0
372	20240116	124400	1178620760	17840	17840	17840	17840	1
373	20240116	124300	1178602920	17840	17840	17840	17840	13
374	20240116	124200	1178371000	17830	17830	17830	17830	7
375	20240116	124100	1178246190	17830	17830	17830	17830	67
376	20240116	124000	1177051580	17830	17830	17830	17830	0
377	20240116	123900	1177051580	17830	17830	17830	17830	23
378	20240116	123800	1176641490	17830	17830	17830	17830	29
379	20240116	123700	1176124420	17830	17840	17840	17830	86
380	20240116	123600	1174590510	17830	17830	17830	17830	49
381	20240116	123500	1173716840	17840	17830	17840	17830	48
382	20240116	123400	1172860820	17840	17840	17840	17840	2
383	20240116	123300	1172825140	17840	17830	17840	17830	78
384	20240116	123200	1171434110	17830	17840	17840	17830	156
385	20240116	123100	1168652570	17840	17840	17840	17840	20
386	20240116	123000	1168295770	17830	17830	17830	17830	156
387	20240116	122900	1165514290	17820	17820	17820	17820	0
388	20240116	122800	1165514290	17820	17820	17820	17820	39
389	20240116	122700	1164819310	17820	17820	17820	17820	45
390	20240116	122600	1164017410	17820	17780	17820	17780	59
391	20240116	122500	1162966150	17800	17800	17800	17800	6
392	20240116	122400	1162859350	17780	17780	17790	17780	548
393	20240116	122300	1153113000	17780	17780	17780	17780	77
394	20240116	122200	1151743940	17790	17790	17790	17790	28
395	20240116	122100	1151245820	17780	17790	17790	17780	17
396	20240116	122000	1150943460	17790	17790	17790	17790	10
397	20240116	121900	1150765560	17790	17790	17790	17790	21
398	20240116	121800	1150391970	17790	17790	17790	17790	4
399	20240116	121700	1150320810	17770	17770	17770	17770	0
400	20240116	121600	1150320810	17770	17790	17790	17770	84
401	20240116	121500	1148827890	17790	17790	17790	17790	1
402	20240116	121400	1148810100	17800	17800	17800	17800	0
403	20240116	121300	1148810100	17800	17800	17800	17800	9
404	20240116	121200	1148649900	17800	17800	17800	17800	1
405	20240116	121100	1148632100	17800	17800	17800	17800	1
406	20240116	121000	1148614300	17760	17770	17770	17760	95
407	20240116	120900	1146926250	17770	17770	17770	17770	7
408	20240116	120800	1146801860	17770	17770	17770	17770	0
409	20240116	120700	1146801860	17770	17770	17770	17770	0
410	20240116	120600	1146801860	17770	17770	17770	17770	6
411	20240116	120500	1146695240	17770	17770	17770	17770	42
412	20240116	120400	1145948900	17800	17790	17800	17770	52
413	20240116	120300	1145024670	17770	17770	17770	17770	39
414	20240116	120200	1144331640	17770	17790	17790	17770	50
415	20240116	120100	1143442900	17770	17770	17770	17770	0
416	20240116	120000	1143442900	17770	17770	17770	17770	50
417	20240116	115900	1142554400	17760	17760	17760	17760	48
418	20240116	115800	1141701920	17760	17760	17760	17760	241
419	20240116	115700	1137421760	17760	17770	17770	17760	55
420	20240116	115600	1136444830	17770	17770	17770	17770	9
421	20240116	115500	1136284900	17760	17760	17760	17760	29
422	20240116	115400	1135769860	17760	17760	17760	17760	107
423	20240116	115300	1133869540	17760	17760	17760	17760	0
424	20240116	115200	1133869540	17760	17760	17760	17760	101
425	20240116	115100	1132075780	17750	17800	17800	17750	1413
426	20240116	115000	1106986350	17800	17800	17800	17800	11
427	20240116	114900	1106790550	17800	17800	17800	17800	3
428	20240116	114800	1106737150	17820	17820	17820	17770	604
429	20240116	114700	1095994450	17820	17820	17820	17820	126
430	20240116	114600	1093749130	17800	17820	17820	17800	429
431	20240116	114500	1086107470	17820	17820	17820	17820	44
432	20240116	114400	1085323390	17800	17800	17800	17800	0
433	20240116	114300	1085323390	17800	17800	17800	17800	42
434	20240116	114200	1084575790	17800	17800	17800	17800	7
435	20240116	114100	1084451190	17800	17840	17840	17800	62
436	20240116	114000	1083347550	17840	17810	17840	17810	347
437	20240116	113900	1077159420	17820	17820	17820	17820	0
438	20240116	113800	1077159420	17820	17820	17820	17820	0
439	20240116	113700	1077159420	17820	17820	17820	17820	1
440	20240116	113600	1077141600	17790	17790	17790	17790	7
441	20240116	113500	1077017070	17790	17800	17800	17790	72
442	20240116	113400	1075736080	17830	17830	17830	17830	0
443	20240116	113300	1075736080	17830	17800	17830	17750	958
444	20240116	113200	1058703890	17800	17800	17800	17790	51
445	20240116	113100	1057796170	17800	17800	17800	17800	11
446	20240116	113000	1057600370	17800	17800	17830	17800	304
447	20240116	112900	1052185470	17810	17800	17810	17800	52
448	20240116	112800	1051259790	17790	17820	17820	17790	377
449	20240116	112700	1044548520	17820	17840	17840	17820	93
450	20240116	112600	1042891150	17840	17840	17840	17840	10
451	20240116	112500	1042712750	17840	17840	17840	17840	3
452	20240116	112400	1042659230	17840	17840	17840	17840	0
453	20240116	112300	1042659230	17840	17840	17840	17840	16
454	20240116	112200	1042373790	17840	17850	17850	17840	328
455	20240116	112100	1036522260	17850	17850	17850	17850	9
456	20240116	112000	1036361610	17850	17910	17910	17850	108
457	20240116	111900	1034431810	17910	17910	17910	17910	0
458	20240116	111800	1034431810	17910	17850	17910	17850	19
459	20240116	111700	1034091740	17850	17880	17880	17850	130
460	20240116	111600	1031770490	17890	17890	17890	17890	2
461	20240116	111500	1031734710	17890	17890	17890	17890	0
462	20240116	111400	1031734710	17890	17900	17900	17890	75
463	20240116	111300	1030392220	17900	17900	17900	17900	1
464	20240116	111200	1030374320	17910	17910	17910	17910	18
465	20240116	111100	1030051940	17900	17900	17900	17900	0
466	20240116	111000	1030051940	17900	17870	17900	17870	62
467	20240116	110900	1028942360	17870	17870	17870	17870	3
468	20240116	110800	1028888750	17870	17870	17870	17870	1
469	20240116	110700	1028870880	17860	17860	17860	17860	60
470	20240116	110600	1027799280	17860	17790	17860	17790	618
471	20240116	110500	1016786340	17790	17790	17790	17790	100
472	20240116	110400	1015007340	17860	17790	17860	17790	329
473	20240116	110300	1009154360	17790	17790	17790	17790	6
474	20240116	110200	1009047620	17790	17790	17790	17790	54
475	20240116	110100	1008086960	17790	17790	17790	17790	0
476	20240116	110000	1008086960	17790	17790	17790	17790	275
477	20240116	105900	1003194710	17790	17790	17790	17790	7
478	20240116	105800	1003070180	17790	17790	17790	17790	1
479	20240116	105700	1003052390	17740	17800	17800	17740	1039
480	20240116	105600	984603400	17850	17800	17850	17800	124
481	20240116	105500	982394870	17800	17810	17810	17800	12
482	20240116	105400	982181260	17810	17790	17810	17790	58
483	20240116	105300	981148340	17790	17760	17790	17760	571
484	20240116	105200	971001500	17760	17750	17760	17750	598
485	20240116	105100	960381950	17750	17750	17750	17740	102
486	20240116	105000	958571840	17750	17740	17750	17740	11
487	20240116	104900	958376690	17740	17740	17740	17740	162
488	20240116	104800	955502810	17740	17740	17740	17740	519
489	20240116	104700	946295750	17720	17720	17720	17720	3
490	20240116	104600	946242590	17710	17720	17720	17710	177
491	20240116	104500	943106750	17720	17720	17720	17710	237
492	20240116	104400	938908360	17710	17710	17710	17710	101
493	20240116	104300	937119650	17710	17710	17710	17700	524
494	20240116	104200	927844650	17710	17710	17710	17700	699
495	20240116	104100	915468400	17710	17710	17710	17700	503
496	20240116	104000	906564070	17700	17720	17720	17700	1112
497	20240116	103900	886873310	17700	17740	17740	17700	2219
498	20240116	103800	847566430	17740	17740	17740	17740	42
499	20240116	103700	846821350	17730	17730	17730	17730	430
500	20240116	103600	839197450	17730	17730	17740	17730	150
501	20240116	103500	836537940	17730	17750	17750	17730	2606
502	20240116	103400	790307360	17760	17750	17760	17750	10
503	20240116	103300	790129830	17750	17750	17750	17750	30
504	20240116	103200	789597330	17760	17760	17760	17750	211
505	20240116	103100	785849980	17750	17750	17750	17750	6
506	20240116	103000	785743480	17750	17760	17760	17750	315
507	20240116	102900	780152130	17750	17760	17770	17750	236
508	20240116	102800	775960810	17770	17760	17770	17760	11
509	20240116	102700	775765440	17760	17770	17770	17760	26
510	20240116	102600	775303650	17760	17770	17770	17760	96
511	20240116	102500	773597980	17770	17780	17780	17770	163
512	20240116	102400	770701410	17780	17770	17780	17770	45
513	20240116	102300	769901710	17770	17770	17770	17770	304
514	20240116	102200	764499630	17770	17770	17770	17760	199
515	20240116	102100	760963650	17770	17760	17770	17760	22
516	20240116	102000	760572910	17760	17760	17760	17760	185
517	20240116	101900	757287310	17760	17760	17760	17760	16
518	20240116	101800	757003150	17750	17770	17770	17750	41
519	20240116	101700	756275120	17770	17750	17770	17750	165
520	20240116	101600	753345520	17760	17770	17770	17760	118
521	20240116	101500	751249570	17770	17770	17770	17770	84
522	20240116	101400	749756890	17760	17750	17760	17740	542
523	20240116	101300	740140110	17740	17770	17770	17740	291
524	20240116	101200	734977520	17770	17770	17770	17770	11
525	20240116	101100	734782050	17730	17790	17790	17730	57
526	20240116	101000	733771380	17740	17730	17740	17730	556
527	20240116	100900	723909310	17730	17740	17740	17730	288
528	20240116	100800	718800620	17740	17740	17740	17740	16
529	20240116	100700	718516780	17740	17720	17740	17700	923
530	20240116	100600	702168860	17720	17730	17740	17720	559
531	20240116	100500	692256950	17730	17740	17740	17730	482
532	20240116	100400	683709330	17740	17740	17740	17740	337
533	20240116	100300	677730950	17750	17730	17750	17730	451
534	20240116	100200	669730500	17740	17760	17760	17730	1074
535	20240116	100100	650665690	17810	17860	17860	17760	7177
536	20240116	100000	522864280	17850	17880	17880	17850	450
537	20240116	095900	514831690	17860	17860	17860	17850	2476
538	20240116	095800	470621910	17860	17880	17880	17860	508
539	20240116	095700	461547750	17870	17870	17870	17870	369
540	20240116	095600	454953720	17870	17880	17880	17870	625
541	20240116	095500	443784760	17880	17870	17880	17870	262
542	20240116	095400	439100300	17870	17870	17870	17870	1
543	20240116	095300	439082430	17880	17880	17880	17880	187
544	20240116	095200	435738870	17900	17880	17900	17870	405
545	20240116	095100	428497070	17870	17880	17880	17870	766
546	20240116	095000	414801860	17890	17910	17910	17890	1594
547	20240116	094900	386273700	17900	17910	17910	17900	206
548	20240116	094800	382584990	17910	17920	17920	17910	405
549	20240116	094700	375331420	17920	17920	17920	17910	673
550	20240116	094600	363272880	17920	17930	17930	17920	561
551	20240116	094500	353214760	17920	17940	17940	17920	143
552	20240116	094400	350651160	17940	17930	17940	17930	58
553	20240116	094300	349610700	17930	17930	17930	17930	251
554	20240116	094200	345110270	17930	17940	17940	17920	395
555	20240116	094100	338027300	17950	17950	17950	17950	313
556	20240116	094000	332408950	17950	17950	17950	17940	305
557	20240116	093900	326934590	17960	17970	17970	17960	279
558	20240116	093800	321922220	17980	17980	17980	17970	183
559	20240116	093700	318633380	17980	18000	18000	17980	376
560	20240116	093600	311866640	18000	18010	18010	18000	56
561	20240116	093500	310858330	18010	18000	18010	18000	171
562	20240116	093400	307779150	18010	18010	18010	18010	138
563	20240116	093300	305293770	18010	18010	18010	18010	41
564	20240116	093200	304555360	18000	18010	18070	18000	190
565	20240116	093100	301134200	18010	18010	18010	18010	130
566	20240116	093000	298792900	18010	18010	18010	18010	5
567	20240116	092900	298702850	18010	18010	18010	18010	0
568	20240116	092800	298702850	18010	18010	18010	18010	81
569	20240116	092700	297244040	18070	18020	18070	18000	25
570	20240116	092600	296793490	18020	18000	18020	18000	167
571	20240116	092500	293787470	18000	18010	18010	18000	30
572	20240116	092400	293247350	18020	18010	18020	18010	227
573	20240116	092300	289158650	18000	18000	18010	18000	72
574	20240116	092200	287862360	18010	17980	18010	17980	479
575	20240116	092100	279243840	17970	17960	17980	17960	385
576	20240116	092000	272326010	17950	17950	17950	17950	38
577	20240116	091900	271643910	17950	17950	17950	17940	301
578	20240116	091800	266241790	17950	17920	17950	17910	1109
579	20240116	091700	246339310	17920	17910	17920	17910	64
580	20240116	091600	245193050	17910	17910	17920	17900	247
581	20240116	091500	240769490	17920	17910	17920	17910	3
582	20240116	091400	240715750	17910	17910	17910	17910	206
583	20240116	091300	237026290	17890	17910	17910	17890	2704
584	20240116	091200	188598180	17910	17920	17920	17890	921
585	20240116	091100	172109700	17910	17920	17930	17910	810
586	20240116	091000	157594330	17930	17930	17930	17930	33
587	20240116	090900	157002640	17920	17940	17940	17920	236
588	20240116	090800	152772420	17950	17920	17950	17900	321
589	20240116	090700	147018640	17900	17910	17910	17900	142
590	20240116	090600	144475660	17910	17910	17950	17900	849
591	20240116	090500	129277560	17910	17900	17950	17900	180
592	20240116	090400	126055450	17900	17900	17900	17900	427
593	20240116	090300	118412150	17890	17950	17950	17880	216
594	20240116	090200	114541980	17950	17870	17950	17860	900
595	20240116	090100	98436370	17860	17890	17890	17850	710
596	20240116	090000	85747130	17890	17910	18000	17880	4789