KissMeData/023590/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190800	661907260	17960	17960	17960	17960	856
3	20240112	190700	661907260	17960	17960	17960	17960	0
4	20240112	190600	661907260	17960	17960	17960	17960	0
5	20240112	190500	661907260	17960	17960	17960	17960	0
6	20240112	190400	661907260	17960	17960	17960	17960	0
7	20240112	190300	661907260	17960	17960	17960	17960	0
8	20240112	190200	661907260	17960	17960	17960	17960	0
9	20240112	190100	661907260	17960	17960	17960	17960	0
10	20240112	190000	661907260	17960	17960	17960	17960	0
11	20240112	185900	661907260	17960	17960	17960	17960	0
12	20240112	185800	661907260	17960	17960	17960	17960	0
13	20240112	185700	661907260	17960	17960	17960	17960	0
14	20240112	185600	661907260	17960	17960	17960	17960	0
15	20240112	185500	661907260	17960	17960	17960	17960	0
16	20240112	185400	661907260	17960	17960	17960	17960	0
17	20240112	185300	661907260	17960	17960	17960	17960	0
18	20240112	185200	661907260	17960	17960	17960	17960	0
19	20240112	185100	661907260	17960	17960	17960	17960	0
20	20240112	185000	661907260	17960	17960	17960	17960	0
21	20240112	184900	661907260	17960	17960	17960	17960	0
22	20240112	184800	661907260	17960	17960	17960	17960	0
23	20240112	184700	661907260	17960	17960	17960	17960	0
24	20240112	184600	661907260	17960	17960	17960	17960	0
25	20240112	184500	661907260	17960	17960	17960	17960	0
26	20240112	184400	661907260	17960	17960	17960	17960	0
27	20240112	184300	661907260	17960	17960	17960	17960	0
28	20240112	184200	661907260	17960	17960	17960	17960	0
29	20240112	184100	661907260	17960	17960	17960	17960	0
30	20240112	184000	661907260	17960	17960	17960	17960	0
31	20240112	183900	661907260	17960	17960	17960	17960	0
32	20240112	183800	661907260	17960	17960	17960	17960	856
33	20240112	183700	661907260	17960	17960	17960	17960	0
34	20240112	183600	661907260	17960	17960	17960	17960	0
35	20240112	183500	661907260	17960	17960	17960	17960	0
36	20240112	183400	661907260	17960	17960	17960	17960	0
37	20240112	183300	661907260	17960	17960	17960	17960	0
38	20240112	183200	661907260	17960	17960	17960	17960	0
39	20240112	183100	661907260	17960	17960	17960	17960	0
40	20240112	183000	661907260	17960	17960	17960	17960	0
41	20240112	182900	661907260	17960	17960	17960	17960	0
42	20240112	182800	661907260	17960	17960	17960	17960	0
43	20240112	182700	661907260	17960	17960	17960	17960	0
44	20240112	182600	661907260	17960	17960	17960	17960	0
45	20240112	182500	661907260	17960	17960	17960	17960	0
46	20240112	182400	661907260	17960	17960	17960	17960	0
47	20240112	182300	661907260	17960	17960	17960	17960	0
48	20240112	182200	661907260	17960	17960	17960	17960	0
49	20240112	182100	661907260	17960	17960	17960	17960	0
50	20240112	182000	661907260	17960	17960	17960	17960	0
51	20240112	181900	661907260	17960	17960	17960	17960	0
52	20240112	181800	661907260	17960	17960	17960	17960	0
53	20240112	181700	661907260	17960	17960	17960	17960	0
54	20240112	181600	661907260	17960	17960	17960	17960	0
55	20240112	181500	661907260	17960	17960	17960	17960	0
56	20240112	181400	661907260	17960	17960	17960	17960	0
57	20240112	181300	661907260	17960	17960	17960	17960	0
58	20240112	181200	661907260	17960	17960	17960	17960	0
59	20240112	181100	661907260	17960	17960	17960	17960	0
60	20240112	181000	661907260	17960	17960	17960	17960	0
61	20240112	180900	661907260	17960	17960	17960	17960	0
62	20240112	180800	661907260	17960	17960	17960	17960	856
63	20240112	180700	661907260	17960	17960	17960	17960	0
64	20240112	180600	661907260	17960	17960	17960	17960	0
65	20240112	180500	661907260	17960	17960	17960	17960	0
66	20240112	180400	661907260	17960	17960	17960	17960	0
67	20240112	180300	661907260	17960	17960	17960	17960	0
68	20240112	180200	661907260	17960	17960	17960	17960	0
69	20240112	180100	661907260	17960	17960	17960	17960	0
70	20240112	180000	661907260	17960	17960	17960	17960	0
71	20240112	175900	661907260	17960	17960	17960	17960	0
72	20240112	175800	661907260	17960	17960	17960	17960	0
73	20240112	175700	661907260	17960	17960	17960	17960	0
74	20240112	175600	661907260	17960	17960	17960	17960	0
75	20240112	175500	661907260	17960	17960	17960	17960	0
76	20240112	175400	661907260	17960	17960	17960	17960	0
77	20240112	175300	661907260	17960	17960	17960	17960	0
78	20240112	175200	661907260	17960	17960	17960	17960	0
79	20240112	175100	661907260	17960	17960	17960	17960	0
80	20240112	175000	661907260	17960	17960	17960	17960	0
81	20240112	174900	661907260	17960	17960	17960	17960	0
82	20240112	174800	661907260	17960	17960	17960	17960	0
83	20240112	174700	661907260	17960	17960	17960	17960	0
84	20240112	174600	661907260	17960	17960	17960	17960	0
85	20240112	174500	661907260	17960	17960	17960	17960	0
86	20240112	174400	661907260	17960	17960	17960	17960	0
87	20240112	174300	661907260	17960	17960	17960	17960	0
88	20240112	174200	661907260	17960	17960	17960	17960	0
89	20240112	174100	661907260	17960	17960	17960	17960	0
90	20240112	174000	661907260	17960	17960	17960	17960	0
91	20240112	173900	661907260	17960	17960	17960	17960	0
92	20240112	173800	661907260	17960	17960	17960	17960	856
93	20240112	173700	661907260	17960	17960	17960	17960	0
94	20240112	173600	661907260	17960	17960	17960	17960	0
95	20240112	173500	661907260	17960	17960	17960	17960	0
96	20240112	173400	661907260	17960	17960	17960	17960	0
97	20240112	173300	661907260	17960	17960	17960	17960	0
98	20240112	173200	661907260	17960	17960	17960	17960	0
99	20240112	173100	661907260	17960	17960	17960	17960	0
100	20240112	173000	661907260	17960	17960	17960	17960	0
101	20240112	172900	661907260	17960	17960	17960	17960	0
102	20240112	172800	661907260	17960	17960	17960	17960	0
103	20240112	172700	661907260	17960	17960	17960	17960	0
104	20240112	172600	661907260	17960	17960	17960	17960	0
105	20240112	172500	661907260	17960	17960	17960	17960	0
106	20240112	172400	661907260	17960	17960	17960	17960	0
107	20240112	172300	661907260	17960	17960	17960	17960	0
108	20240112	172200	661907260	17960	17960	17960	17960	0
109	20240112	172100	661907260	17960	17960	17960	17960	0
110	20240112	172000	661907260	17960	17960	17960	17960	0
111	20240112	171900	661907260	17960	17960	17960	17960	0
112	20240112	171800	661907260	17960	17960	17960	17960	0
113	20240112	171700	661907260	17960	17960	17960	17960	0
114	20240112	171600	661907260	17960	17960	17960	17960	0
115	20240112	171500	661907260	17960	17960	17960	17960	0
116	20240112	171400	661907260	17960	17960	17960	17960	0
117	20240112	171300	661907260	17960	17960	17960	17960	0
118	20240112	171200	661907260	17960	17960	17960	17960	0
119	20240112	171100	661907260	17960	17960	17960	17960	0
120	20240112	171000	661907260	17960	17960	17960	17960	0
121	20240112	170900	661907260	17960	17960	17960	17960	0
122	20240112	170800	661907260	17960	17960	17960	17960	856
123	20240112	170700	661907260	17960	17960	17960	17960	0
124	20240112	170600	661907260	17960	17960	17960	17960	0
125	20240112	170500	661907260	17960	17960	17960	17960	0
126	20240112	170400	661907260	17960	17960	17960	17960	0
127	20240112	170300	661907260	17960	17960	17960	17960	0
128	20240112	170200	661907260	17960	17960	17960	17960	0
129	20240112	170100	661907260	17960	17960	17960	17960	0
130	20240112	170000	661907260	17960	17960	17960	17960	0
131	20240112	165900	661907260	17960	17960	17960	17960	0
132	20240112	165800	661907260	17960	17960	17960	17960	0
133	20240112	165700	661907260	17960	17960	17960	17960	0
134	20240112	165600	661907260	17960	17960	17960	17960	0
135	20240112	165500	661907260	17960	17960	17960	17960	0
136	20240112	165400	661907260	17960	17960	17960	17960	0
137	20240112	165300	661907260	17960	17960	17960	17960	0
138	20240112	165200	661907260	17960	17960	17960	17960	0
139	20240112	165100	661907260	17960	17960	17960	17960	0
140	20240112	165000	661907260	17960	17960	17960	17960	0
141	20240112	164900	661907260	17960	17960	17960	17960	0
142	20240112	164800	661907260	17960	17960	17960	17960	0
143	20240112	164700	661907260	17960	17960	17960	17960	0
144	20240112	164600	661907260	17960	17960	17960	17960	0
145	20240112	164500	661907260	17960	17960	17960	17960	0
146	20240112	164400	661907260	17960	17960	17960	17960	0
147	20240112	164300	661907260	17960	17960	17960	17960	0
148	20240112	164200	661907260	17960	17960	17960	17960	0
149	20240112	164100	661907260	17960	17960	17960	17960	0
150	20240112	164000	661907260	17960	17960	17960	17960	0
151	20240112	163900	661907260	17960	17960	17960	17960	0
152	20240112	163800	661907260	17960	17960	17960	17960	856
153	20240112	163700	661907260	17960	17960	17960	17960	0
154	20240112	163600	661907260	17960	17960	17960	17960	0
155	20240112	163500	661907260	17960	17960	17960	17960	0
156	20240112	163400	661907260	17960	17960	17960	17960	0
157	20240112	163300	661907260	17960	17960	17960	17960	0
158	20240112	163200	661907260	17960	17960	17960	17960	0
159	20240112	163100	661907260	17960	17960	17960	17960	0
160	20240112	163000	661907260	17960	17960	17960	17960	0
161	20240112	162900	661907260	17960	17960	17960	17960	0
162	20240112	162800	661907260	17960	17960	17960	17960	0
163	20240112	162700	661907260	17960	17960	17960	17960	0
164	20240112	162600	661907260	17960	17960	17960	17960	0
165	20240112	162500	661907260	17960	17960	17960	17960	0
166	20240112	162400	661907260	17960	17960	17960	17960	0
167	20240112	162300	661907260	17960	17960	17960	17960	0
168	20240112	162200	661907260	17960	17960	17960	17960	0
169	20240112	162100	661907260	17960	17960	17960	17960	0
170	20240112	162000	661907260	17960	17960	17960	17960	0
171	20240112	161900	661907260	17960	17960	17960	17960	0
172	20240112	161800	661907260	17960	17960	17960	17960	0
173	20240112	161700	661907260	17960	17960	17960	17960	0
174	20240112	161600	661907260	17960	17960	17960	17960	0
175	20240112	161500	661907260	17960	17960	17960	17960	0
176	20240112	161400	661907260	17960	17960	17960	17960	0
177	20240112	161300	661907260	17960	17960	17960	17960	0
178	20240112	161200	661907260	17960	17960	17960	17960	0
179	20240112	161100	661907260	17960	17960	17960	17960	0
180	20240112	161000	661907260	17960	17960	17960	17960	0
181	20240112	160900	661907260	17960	17960	17960	17960	0
182	20240112	160800	661907260	17960	17960	17960	17960	856
183	20240112	160700	661907260	17960	17960	17960	17960	0
184	20240112	160600	661907260	17960	17960	17960	17960	0
185	20240112	160500	661907260	17960	17960	17960	17960	0
186	20240112	160400	661907260	17960	17960	17960	17960	0
187	20240112	160300	661907260	17960	17960	17960	17960	0
188	20240112	160200	661907260	17960	17960	17960	17960	0
189	20240112	160100	661907260	17960	17960	17960	17960	0
190	20240112	160000	661907260	17960	17960	17960	17960	0
191	20240112	155900	661907260	17960	17960	17960	17960	0
192	20240112	155800	661907260	17960	17960	17960	17960	0
193	20240112	155700	661907260	17960	17960	17960	17960	0
194	20240112	155600	661907260	17960	17960	17960	17960	0
195	20240112	155500	661907260	17960	17960	17960	17960	0
196	20240112	155400	661907260	17960	17960	17960	17960	0
197	20240112	155300	661907260	17960	17960	17960	17960	0
198	20240112	155200	661907260	17960	17960	17960	17960	0
199	20240112	155100	661907260	17960	17960	17960	17960	0
200	20240112	155000	661907260	17960	17960	17960	17960	0
201	20240112	154900	661907260	17960	17960	17960	17960	0
202	20240112	154800	661907260	17960	17960	17960	17960	0
203	20240112	154700	661907260	17960	17960	17960	17960	0
204	20240112	154600	661907260	17960	17960	17960	17960	0
205	20240112	154500	661907260	17960	17960	17960	17960	0
206	20240112	154400	661907260	17960	17960	17960	17960	0
207	20240112	154300	661907260	17960	17960	17960	17960	0
208	20240112	154200	661907260	17960	17960	17960	17960	0
209	20240112	154100	661907260	17960	17960	17960	17960	0
210	20240112	154000	661907260	17960	17960	17960	17960	0
211	20240112	153900	661907260	17960	17960	17960	17960	0
212	20240112	153800	661907260	17960	17960	17960	17960	856
213	20240112	153700	661907260	17960	17960	17960	17960	0
214	20240112	153600	661907260	17960	17960	17960	17960	0
215	20240112	153500	661907260	17960	17960	17960	17960	0
216	20240112	153400	661907260	17960	17960	17960	17960	0
217	20240112	153300	661907260	17960	17960	17960	17960	0
218	20240112	153200	661907260	17960	17960	17960	17960	0
219	20240112	153100	661907260	17960	17960	17960	17960	0
220	20240112	153000	661907260	17960	17960	17960	17960	856
221	20240112	152900	646533500	17950	17950	17950	17950	0
222	20240112	152800	646533500	17950	17950	17950	17950	0
223	20240112	152700	646533500	17950	17950	17950	17950	0
224	20240112	152600	646533500	17950	17950	17950	17950	0
225	20240112	152500	646533500	17950	17950	17950	17950	0
226	20240112	152400	646533500	17950	17950	17950	17950	0
227	20240112	152300	646533500	17950	17950	17950	17950	0
228	20240112	152200	646533500	17950	17950	17950	17950	0
229	20240112	152100	646533500	17950	17950	17950	17950	0
230	20240112	152000	646533500	17950	17950	17950	17950	0
231	20240112	151900	646533500	17950	17950	17950	17950	41
232	20240112	151800	645797550	17950	17950	17950	17950	155
233	20240112	151700	643015300	17950	17960	17960	17950	2002
234	20240112	151600	607076060	17970	17960	17970	17960	14
235	20240112	151500	606824570	17960	17960	17980	17960	27
236	20240112	151400	606339630	17970	17970	17970	17970	1
237	20240112	151300	606321660	17960	17960	17960	17960	157
238	20240112	151200	603501940	17960	17960	17960	17960	201
239	20240112	151100	599891980	17960	17960	17980	17960	56
240	20240112	151000	598886200	17960	17960	17960	17960	19
241	20240112	150900	598544960	17980	17980	17980	17980	30
242	20240112	150800	598005560	17980	17980	17980	17980	0
243	20240112	150700	598005560	17980	17980	17980	17980	2
244	20240112	150600	597969600	17980	17980	17980	17980	1
245	20240112	150500	597951620	17960	17960	17960	17960	84
246	20240112	150400	596442980	17960	17960	17960	17960	214
247	20240112	150300	592599540	17960	17960	17960	17960	2
248	20240112	150200	592563620	17970	17970	17980	17960	321
249	20240112	150100	586798220	17960	17960	17960	17960	32
250	20240112	150000	586223500	17960	17960	17960	17960	301
251	20240112	145900	580817540	17950	17960	17960	17950	20
252	20240112	145800	580458530	17950	17950	17950	17950	5
253	20240112	145700	580368780	17960	17960	17960	17960	5
254	20240112	145600	580278980	17950	17950	17950	17950	1
255	20240112	145500	580261030	17960	17960	17960	17960	2
256	20240112	145400	580225110	17950	17950	17950	17950	67
257	20240112	145300	579022460	17960	17960	17960	17960	2
258	20240112	145200	578986540	17950	17950	17950	17950	0
259	20240112	145100	578986540	17950	17950	17950	17950	240
260	20240112	145000	574678540	17960	17960	17960	17960	0
261	20240112	144900	574678540	17960	17960	17960	17960	4
262	20240112	144800	574606700	17950	17950	17950	17950	0
263	20240112	144700	574606700	17950	17950	17950	17950	0
264	20240112	144600	574606700	17950	17950	17950	17950	0
265	20240112	144500	574606700	17950	17950	17950	17950	5
266	20240112	144400	574516950	17960	17960	17960	17960	1
267	20240112	144300	574498990	17960	17970	17970	17960	761
268	20240112	144200	560830430	17960	17960	17960	17960	0
269	20240112	144100	560830430	17960	17960	17960	17960	65
270	20240112	144000	559663030	17960	17960	17960	17960	19
271	20240112	143900	559321790	17960	17960	17960	17960	3
272	20240112	143800	559267910	17970	17970	17970	17970	161
273	20240112	143700	556374740	17980	17980	17980	17980	0
274	20240112	143600	556374740	17980	17980	17980	17980	150
275	20240112	143500	553677740	17980	17980	17980	17970	301
276	20240112	143400	548266760	17980	17960	17980	17960	62
277	20240112	143300	547153140	17980	17980	17980	17980	0
278	20240112	143200	547153140	17980	17980	17980	17980	1
279	20240112	143100	547135160	17980	17980	17980	17980	25
280	20240112	143000	546685660	17960	17960	17960	17960	0
281	20240112	142900	546685660	17960	17960	17960	17960	7
282	20240112	142800	546559940	17960	17960	17960	17960	0
283	20240112	142700	546559940	17960	17960	17960	17960	0
284	20240112	142600	546559940	17960	17960	17960	17960	1
285	20240112	142500	546541980	17970	17970	17970	17970	0
286	20240112	142400	546541980	17970	17970	17970	17970	0
287	20240112	142300	546541980	17970	17970	17970	17970	28
288	20240112	142200	546038820	17980	17980	17980	17980	0
289	20240112	142100	546038820	17980	17960	17980	17960	53
290	20240112	142000	545085920	17980	17970	17980	17970	18
291	20240112	141900	544762450	17980	17980	17980	17980	35
292	20240112	141800	544133150	17980	17970	17980	17970	113
293	20240112	141700	542102520	17980	17960	17980	17960	127
294	20240112	141600	539820350	17970	17970	17970	17970	1
295	20240112	141500	539802380	17970	17970	17970	17970	6
296	20240112	141400	539694560	17960	17960	17960	17960	0
297	20240112	141300	539694560	17960	17960	17960	17960	0
298	20240112	141200	539694560	17960	17960	17960	17960	0
299	20240112	141100	539694560	17960	17960	17960	17960	107
300	20240112	141000	537772840	17960	17960	17960	17960	0
301	20240112	140900	537772840	17960	17960	17960	17960	0
302	20240112	140800	537772840	17960	17960	17960	17960	0
303	20240112	140700	537772840	17960	17960	17960	17960	0
304	20240112	140600	537772840	17960	17960	17960	17960	0
305	20240112	140500	537772840	17960	17970	17990	17960	201
306	20240112	140400	534161350	17980	17980	17980	17980	28
307	20240112	140300	533657910	17980	17980	17980	17980	0
308	20240112	140200	533657910	17980	17980	17980	17980	0
309	20240112	140100	533657910	17980	17980	17980	17980	0
310	20240112	140000	533657910	17980	17980	17980	17980	0
311	20240112	135900	533657910	17980	17980	17980	17980	0
312	20240112	135800	533657910	17980	17980	17980	17980	0
313	20240112	135700	533657910	17980	17980	17980	17980	0
314	20240112	135600	533657910	17980	17980	17980	17980	100
315	20240112	135500	531859910	17980	17980	17980	17980	5
316	20240112	135400	531770010	17960	17960	17960	17960	0
317	20240112	135300	531770010	17960	17960	17960	17960	3
318	20240112	135200	531716130	17960	17960	17960	17960	351
319	20240112	135100	525412170	17980	17980	17980	17980	51
320	20240112	135000	524495190	17960	17960	17960	17960	240
321	20240112	134900	520184790	17980	17980	17980	17970	591
322	20240112	134800	509562520	17980	17980	17980	17980	12
323	20240112	134700	509346760	17980	17980	17980	17980	0
324	20240112	134600	509346760	17980	17980	17980	17980	0
325	20240112	134500	509346760	17980	17980	17980	17980	50
326	20240112	134400	508447760	17980	17980	17980	17980	0
327	20240112	134300	508447760	17980	17980	17980	17980	0
328	20240112	134200	508447760	17980	17980	17980	17980	0
329	20240112	134100	508447760	17980	17980	17980	17980	1
330	20240112	134000	508429780	17980	17980	17980	17980	35
331	20240112	133900	507800480	17980	17980	17980	17980	4
332	20240112	133800	507728560	17980	17970	17980	17970	6
333	20240112	133700	507620730	17970	17970	17970	17970	0
334	20240112	133600	507620730	17970	17970	17970	17970	108
335	20240112	133500	505679970	17970	17970	17970	17970	20
336	20240112	133400	505320570	17970	17970	17970	17970	3
337	20240112	133300	505266660	17970	17970	17970	17970	100
338	20240112	133200	503469660	17980	17980	17980	17980	0
339	20240112	133100	503469660	17980	17980	17980	17980	0
340	20240112	133000	503469660	17980	17980	17980	17980	0
341	20240112	132900	503469660	17980	17980	17980	17980	11
342	20240112	132800	503271880	17980	17980	17980	17980	1
343	20240112	132700	503253900	17980	17980	17980	17980	0
344	20240112	132600	503253900	17980	17980	17980	17980	1
345	20240112	132500	503235920	17970	17970	17970	17970	0
346	20240112	132400	503235920	17970	17970	17970	17970	10
347	20240112	132300	503056220	17970	17970	17970	17970	2
348	20240112	132200	503020280	17970	17970	17970	17970	0
349	20240112	132100	503020280	17970	17970	17970	17970	1
350	20240112	132000	503002310	17970	17970	17970	17970	0
351	20240112	131900	503002310	17970	17970	17970	17970	0
352	20240112	131800	503002310	17970	17970	17970	17970	0
353	20240112	131700	503002310	17970	17970	17970	17970	1
354	20240112	131600	502984340	17960	17960	17960	17960	127
355	20240112	131500	500703420	17960	17960	17960	17960	0
356	20240112	131400	500703420	17960	17950	17960	17950	101
357	20240112	131300	498890450	17960	17960	17960	17960	14
358	20240112	131200	498639010	17980	17960	17980	17960	18
359	20240112	131100	498315700	17950	17960	17960	17950	93
360	20240112	131000	496645450	17950	17950	17950	17950	1
361	20240112	130900	496627500	17960	17960	17960	17960	2
362	20240112	130800	496591580	17950	17960	17960	17950	150
363	20240112	130700	493899060	17950	17960	17960	17950	1262
364	20240112	130600	471241810	17960	17960	17960	17960	0
365	20240112	130500	471241810	17960	17960	17960	17960	0
366	20240112	130400	471241810	17960	17980	17980	17960	102
367	20240112	130300	469409850	17980	17980	17980	17980	148
368	20240112	130200	466748810	17970	17970	17970	17970	173
369	20240112	130100	463640000	17980	17980	17980	17980	0
370	20240112	130000	463640000	17980	17980	17980	17980	1
371	20240112	125900	463622020	17980	17980	17980	17980	0
372	20240112	125800	463622020	17980	17980	17980	17980	1
373	20240112	125700	463604040	17980	17980	17980	17980	0
374	20240112	125600	463604040	17980	17980	17980	17980	1
375	20240112	125500	463586060	17970	17970	17970	17970	5
376	20240112	125400	463496210	17970	17970	17970	17970	40
377	20240112	125300	462777410	17970	17970	17970	17970	0
378	20240112	125200	462777410	17970	17970	17970	17970	3
379	20240112	125100	462723500	17970	17970	17970	17970	6
380	20240112	125000	462615680	17980	17970	17980	17970	330
381	20240112	124900	456685560	17970	17970	17970	17970	1
382	20240112	124800	456667590	17960	17960	17960	17960	0
383	20240112	124700	456667590	17960	17960	17960	17960	0
384	20240112	124600	456667590	17960	17970	17970	17960	25
385	20240112	124500	456218540	17960	17960	17960	17960	2
386	20240112	124400	456182620	17960	17960	17960	17960	0
387	20240112	124300	456182620	17960	17960	17960	17960	0
388	20240112	124200	456182620	17960	17970	17970	17960	45
389	20240112	124100	455374170	17970	17970	17970	17970	6
390	20240112	124000	455266350	17970	17970	17970	17970	9
391	20240112	123900	455104620	17970	17970	17970	17970	1
392	20240112	123800	455086650	17960	17960	17960	17960	0
393	20240112	123700	455086650	17960	17960	17960	17960	86
394	20240112	123600	453542090	17970	17970	17970	17970	306
395	20240112	123500	448043270	17970	17980	17990	17970	598
396	20240112	123400	437291070	17990	18010	18010	17990	1448
397	20240112	123300	411220160	18020	18020	18020	18020	0
398	20240112	123200	411220160	18020	18020	18020	18020	0
399	20240112	123100	411220160	18020	18020	18020	18020	196
400	20240112	123000	407688240	18030	18030	18030	18030	0
401	20240112	122900	407688240	18030	18030	18030	18030	0
402	20240112	122800	407688240	18030	18030	18030	18030	0
403	20240112	122700	407688240	18030	18040	18040	18030	76
404	20240112	122600	406317860	18030	18030	18030	18030	0
405	20240112	122500	406317860	18030	18030	18030	18030	0
406	20240112	122400	406317860	18030	18030	18030	18030	0
407	20240112	122300	406317860	18030	18030	18030	18030	121
408	20240112	122200	404136230	18030	18030	18030	18030	0
409	20240112	122100	404136230	18030	18030	18030	18030	0
410	20240112	122000	404136230	18030	18030	18030	18030	0
411	20240112	121900	404136230	18030	18030	18030	18030	3
412	20240112	121800	404082140	18030	18030	18030	18030	5
413	20240112	121700	403991990	18030	18030	18030	18030	0
414	20240112	121600	403991990	18030	18030	18030	18030	1
415	20240112	121500	403973960	18020	18020	18020	18020	215
416	20240112	121400	400099660	18020	18020	18020	18020	0
417	20240112	121300	400099660	18020	18020	18020	18020	0
418	20240112	121200	400099660	18020	18020	18020	18020	0
419	20240112	121100	400099660	18020	18020	18020	18020	0
420	20240112	121000	400099660	18020	18020	18020	18020	0
421	20240112	120900	400099660	18020	18020	18020	18020	0
422	20240112	120800	400099660	18020	18020	18020	18020	0
423	20240112	120700	400099660	18020	18020	18020	18020	5
424	20240112	120600	400009560	18010	18010	18010	18010	0
425	20240112	120500	400009560	18010	18030	18030	18010	476
426	20240112	120400	391433430	18030	18030	18030	18030	0
427	20240112	120300	391433430	18030	18030	18030	18030	165
428	20240112	120200	388458480	18040	18040	18040	18040	0
429	20240112	120100	388458480	18040	18060	18060	18040	138
430	20240112	120000	385968900	18060	18060	18060	18060	11
431	20240112	115900	385770240	18050	18050	18050	18050	0
432	20240112	115800	385770240	18050	18050	18050	18050	0
433	20240112	115700	385770240	18050	18050	18050	18050	203
434	20240112	115600	382106090	18060	18070	18070	18060	3
435	20240112	115500	382051900	18050	18050	18050	18050	1
436	20240112	115400	382033850	18070	18070	18070	18070	0
437	20240112	115300	382033850	18070	18070	18070	18070	6
438	20240112	115200	381925430	18070	18070	18070	18070	7
439	20240112	115100	381798940	18070	18070	18070	18070	0
440	20240112	115000	381798940	18070	18070	18070	18070	0
441	20240112	114900	381798940	18070	18070	18070	18070	1
442	20240112	114800	381780870	18070	18070	18070	18070	0
443	20240112	114700	381780870	18070	18070	18070	18070	0
444	20240112	114600	381780870	18070	18070	18070	18070	0
445	20240112	114500	381780870	18070	18060	18070	18060	51
446	20240112	114400	380859800	18060	18060	18060	18060	5
447	20240112	114300	380769500	18060	18060	18060	18060	1
448	20240112	114200	380751440	18060	18060	18060	18060	1
449	20240112	114100	380733380	18050	18050	18050	18050	0
450	20240112	114000	380733380	18050	18050	18050	18050	0
451	20240112	113900	380733380	18050	18060	18060	18050	214
452	20240112	113800	376870670	18060	18060	18060	18060	0
453	20240112	113700	376870670	18060	18060	18060	18060	0
454	20240112	113600	376870670	18060	18060	18060	18060	1
455	20240112	113500	376852610	18060	18060	18060	18060	0
456	20240112	113400	376852610	18060	18060	18060	18060	0
457	20240112	113300	376852610	18060	18060	18060	18060	108
458	20240112	113200	374902130	18060	18060	18060	18050	231
459	20240112	113100	370730310	18060	18060	18060	18060	7
460	20240112	113000	370603890	18080	18080	18080	18080	1
461	20240112	112900	370585810	18080	18080	18080	18080	1
462	20240112	112800	370567730	18060	18060	18060	18060	0
463	20240112	112700	370567730	18060	18060	18060	18060	1
464	20240112	112600	370549670	18080	18080	18080	18080	1
465	20240112	112500	370531590	18080	18080	18080	18080	0
466	20240112	112400	370531590	18080	18080	18080	18080	0
467	20240112	112300	370531590	18080	18080	18080	18080	9
468	20240112	112200	370368870	18080	18080	18080	18080	0
469	20240112	112100	370368870	18080	18080	18080	18080	125
470	20240112	112000	368108870	18080	18080	18080	18080	0
471	20240112	111900	368108870	18080	18080	18080	18080	1
472	20240112	111800	368090790	18070	18070	18070	18070	125
473	20240112	111700	365832040	18070	18080	18080	18070	100
474	20240112	111600	364025030	18080	18080	18080	18080	11
475	20240112	111500	363826150	18080	18080	18080	18080	0
476	20240112	111400	363826150	18080	18080	18080	18080	6
477	20240112	111300	363717670	18080	18090	18090	18080	202
478	20240112	111200	360065500	18090	18090	18090	18090	200
479	20240112	111100	356447500	18090	18090	18090	18090	0
480	20240112	111000	356447500	18090	18090	18090	18090	44
481	20240112	110900	355651540	18090	18100	18100	18090	27
482	20240112	110800	355162910	18100	18090	18100	18090	6
483	20240112	110700	355054350	18090	18090	18090	18090	0
484	20240112	110600	355054350	18090	18090	18090	18090	0
485	20240112	110500	355054350	18090	18090	18090	18090	0
486	20240112	110400	355054350	18090	18090	18090	18090	51
487	20240112	110300	354131760	18100	18120	18120	18100	573
488	20240112	110200	343759040	18140	18140	18140	18140	0
489	20240112	110100	343759040	18140	18140	18140	18140	1
490	20240112	110000	343740900	18140	18140	18140	18140	0
491	20240112	105900	343740900	18140	18140	18140	18140	0
492	20240112	105800	343740900	18140	18140	18140	18140	6
493	20240112	105700	343632060	18140	18140	18140	18140	5
494	20240112	105600	343541360	18140	18140	18140	18140	0
495	20240112	105500	343541360	18140	18140	18140	18140	1
496	20240112	105400	343523220	18120	18120	18120	18120	0
497	20240112	105300	343523220	18120	18120	18120	18120	0
498	20240112	105200	343523220	18120	18120	18120	18120	397
499	20240112	105100	336329580	18120	18120	18120	18120	21
500	20240112	105000	335949060	18100	18120	18120	18100	11
501	20240112	104900	335749940	18120	18120	18120	18120	0
502	20240112	104800	335749940	18120	18120	18120	18120	1
503	20240112	104700	335731820	18100	18100	18100	18100	0
504	20240112	104600	335731820	18100	18100	18100	18100	71
505	20240112	104500	334446720	18100	18100	18100	18100	0
506	20240112	104400	334446720	18100	18080	18100	18080	5
507	20240112	104300	334356300	18080	18080	18080	18080	9
508	20240112	104200	334193580	18080	18070	18080	18070	164
509	20240112	104100	331228670	18060	18060	18060	18060	1
510	20240112	104000	331210610	18050	18050	18050	18050	35
511	20240112	103900	330578860	18050	18050	18050	18050	69
512	20240112	103800	329333410	18050	18050	18050	18050	1
513	20240112	103700	329315360	18040	18040	18040	18040	112
514	20240112	103600	327294880	18040	18040	18040	18040	0
515	20240112	103500	327294880	18040	18040	18040	18040	1
516	20240112	103400	327276840	18040	18040	18040	18040	100
517	20240112	103300	325472840	18040	18040	18040	18040	0
518	20240112	103200	325472840	18040	18040	18040	18040	6
519	20240112	103100	325364600	18030	18040	18040	18030	155
520	20240112	103000	322569900	18040	18040	18040	18040	2
521	20240112	102900	322533820	18040	18040	18040	18040	1
522	20240112	102800	322515780	18040	18040	18040	18040	0
523	20240112	102700	322515780	18040	18040	18040	18040	0
524	20240112	102600	322515780	18040	18040	18040	18040	1
525	20240112	102500	322497740	18040	18040	18040	18040	1
526	20240112	102400	322479700	18020	18020	18020	18020	0
527	20240112	102300	322479700	18020	18020	18020	18020	20
528	20240112	102200	322119300	18040	18020	18040	18020	219
529	20240112	102100	318172900	18030	18030	18030	18030	2
530	20240112	102000	318136840	18030	18030	18030	18030	10
531	20240112	101900	317956540	18020	18020	18020	18020	9
532	20240112	101800	317794360	18020	18020	18020	18020	1
533	20240112	101700	317776340	18030	18030	18030	18030	14
534	20240112	101600	317523920	18040	18030	18040	18030	32
535	20240112	101500	316946940	18040	18040	18040	18040	3
536	20240112	101400	316892820	18050	18050	18050	18050	0
537	20240112	101300	316892820	18050	18050	18100	18050	27
538	20240112	101200	316405420	18030	18030	18030	18030	217
539	20240112	101100	312492910	18030	18030	18030	18030	1
540	20240112	101000	312474880	18020	18030	18030	18020	59
541	20240112	100900	311411690	18010	18030	18030	18010	8
542	20240112	100800	311267470	18020	18020	18020	18020	5
543	20240112	100700	311177370	18030	18030	18030	18030	1
544	20240112	100600	311159340	18090	18090	18090	18090	0
545	20240112	100500	311159340	18090	18040	18090	18020	31
546	20240112	100400	310600630	18020	18020	18020	18020	371
547	20240112	100300	303915210	18020	18000	18020	18000	7
548	20240112	100200	303789190	18020	18020	18020	18020	0
549	20240112	100100	303789190	18020	18020	18020	18020	0
550	20240112	100000	303789190	18020	18020	18020	18020	2
551	20240112	095900	303753150	18030	18030	18030	18000	452
552	20240112	095800	295616770	18000	18020	18020	18000	1724
553	20240112	095700	264567620	18020	18050	18050	18020	744
554	20240112	095600	251157910	18040	18040	18040	18040	15
555	20240112	095500	250887310	18050	18050	18050	18050	0
556	20240112	095400	250887310	18050	18030	18050	18030	91
557	20240112	095300	249245760	18040	18050	18050	18040	3648
558	20240112	095200	183402330	18060	18060	18060	18050	150
559	20240112	095100	180693430	18060	18080	18080	18060	91
560	20240112	095000	179049940	18080	18070	18090	18070	96
561	20240112	094900	177315190	18070	18070	18070	18070	227
562	20240112	094800	173213300	18080	18080	18080	18080	5
563	20240112	094700	173122900	18090	18080	18090	18080	12
564	20240112	094600	172905860	18080	18080	18080	18080	281
565	20240112	094500	167825380	18080	18070	18080	18070	2
566	20240112	094400	167789230	18060	18060	18060	18060	227
567	20240112	094300	163689610	18060	18060	18060	18060	0
568	20240112	094200	163689610	18060	18060	18060	18060	22
569	20240112	094100	163292290	18070	18080	18080	18070	4
570	20240112	094000	163220000	18080	18080	18080	18080	0
571	20240112	093900	163220000	18080	18080	18080	18080	0
572	20240112	093800	163220000	18080	18070	18080	18070	7
573	20240112	093700	163093500	18080	18080	18080	18050	522
574	20240112	093600	153658100	18070	18080	18080	18070	21
575	20240112	093500	153278620	18080	18110	18110	18080	109
576	20240112	093400	151307870	18090	18100	18100	18090	545
577	20240112	093300	141445150	18120	18120	18120	18120	1
578	20240112	093200	141427030	18110	18110	18110	18110	23
579	20240112	093100	141010500	18110	18110	18110	18110	50
580	20240112	093000	140105000	18110	18110	18110	18110	4
581	20240112	092900	140032560	18110	18110	18110	18100	111
582	20240112	092800	138023250	18110	18110	18110	18110	18
583	20240112	092700	137697270	18100	18110	18110	18090	387
584	20240112	092600	130692640	18110	18110	18110	18110	3
585	20240112	092500	130638310	18110	18100	18110	18100	113
586	20240112	092400	128593000	18110	18100	18110	18100	70
587	20240112	092300	127325990	18110	18110	18110	18110	300
588	20240112	092200	121892990	18110	18120	18120	18100	388
589	20240112	092100	114869280	18120	18120	18130	18120	103
590	20240112	092000	113002910	18120	18130	18130	18120	50
591	20240112	091900	112096510	18140	18150	18150	18140	2
592	20240112	091800	112060220	18110	18200	18200	18110	1409
593	20240112	091700	86493560	18200	18200	18200	18200	0
594	20240112	091600	86493560	18200	18200	18200	18200	6
595	20240112	091500	86384360	18200	18190	18200	18160	675
596	20240112	091400	74114620	18190	18200	18210	18180	647
597	20240112	091300	62341220	18210	18220	18220	18210	8
598	20240112	091200	62195530	18210	18210	18210	18210	113
599	20240112	091100	60137800	18220	18230	18230	18220	10
600	20240112	091000	59955560	18220	18220	18240	18200	147
601	20240112	090900	57278380	18230	18270	18280	18230	1173
602	20240112	090800	35874870	18270	18260	18270	18260	84
603	20240112	090700	34340990	18330	18350	18350	18330	898
604	20240112	090600	17863210	18250	18350	18350	18250	612
605	20240112	090500	6688890	18270	18270	18270	18270	11
606	20240112	090400	6487920	18380	18380	18380	18380	37
607	20240112	090300	5807860	18270	18410	18410	18270	79
608	20240112	090200	4358950	18410	18280	18410	18270	125
609	20240112	090100	2064510	18270	18270	18270	18270	0
610	20240112	090000	2064510	18270	18270	18270	18270	113