KissMeData/016250/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	190000	114615710	19090	19090	19090	19090	78
3	20240102	185900	114615710	19090	19090	19090	19090	0
4	20240102	185800	114615710	19090	19090	19090	19090	0
5	20240102	185700	114615710	19090	19090	19090	19090	0
6	20240102	185600	114615710	19090	19090	19090	19090	0
7	20240102	185500	114615710	19090	19090	19090	19090	0
8	20240102	185400	114615710	19090	19090	19090	19090	0
9	20240102	185300	114615710	19090	19090	19090	19090	0
10	20240102	185200	114615710	19090	19090	19090	19090	0
11	20240102	185100	114615710	19090	19090	19090	19090	0
12	20240102	185000	114615710	19090	19090	19090	19090	0
13	20240102	184900	114615710	19090	19090	19090	19090	0
14	20240102	184800	114615710	19090	19090	19090	19090	0
15	20240102	184700	114615710	19090	19090	19090	19090	0
16	20240102	184600	114615710	19090	19090	19090	19090	0
17	20240102	184500	114615710	19090	19090	19090	19090	0
18	20240102	184400	114615710	19090	19090	19090	19090	0
19	20240102	184300	114615710	19090	19090	19090	19090	0
20	20240102	184200	114615710	19090	19090	19090	19090	0
21	20240102	184100	114615710	19090	19090	19090	19090	0
22	20240102	184000	114615710	19090	19090	19090	19090	0
23	20240102	183900	114615710	19090	19090	19090	19090	0
24	20240102	183800	114615710	19090	19090	19090	19090	0
25	20240102	183700	114615710	19090	19090	19090	19090	0
26	20240102	183600	114615710	19090	19090	19090	19090	0
27	20240102	183500	114615710	19090	19090	19090	19090	0
28	20240102	183400	114615710	19090	19090	19090	19090	0
29	20240102	183300	114615710	19090	19090	19090	19090	0
30	20240102	183200	114615710	19090	19090	19090	19090	0
31	20240102	183100	114615710	19090	19090	19090	19090	0
32	20240102	183000	114615710	19090	19090	19090	19090	78
33	20240102	182900	114615710	19090	19090	19090	19090	0
34	20240102	182800	114615710	19090	19090	19090	19090	0
35	20240102	182700	114615710	19090	19090	19090	19090	0
36	20240102	182600	114615710	19090	19090	19090	19090	0
37	20240102	182500	114615710	19090	19090	19090	19090	0
38	20240102	182400	114615710	19090	19090	19090	19090	0
39	20240102	182300	114615710	19090	19090	19090	19090	0
40	20240102	182200	114615710	19090	19090	19090	19090	0
41	20240102	182100	114615710	19090	19090	19090	19090	0
42	20240102	182000	114615710	19090	19090	19090	19090	0
43	20240102	181900	114615710	19090	19090	19090	19090	0
44	20240102	181800	114615710	19090	19090	19090	19090	0
45	20240102	181700	114615710	19090	19090	19090	19090	0
46	20240102	181600	114615710	19090	19090	19090	19090	0
47	20240102	181500	114615710	19090	19090	19090	19090	0
48	20240102	181400	114615710	19090	19090	19090	19090	0
49	20240102	181300	114615710	19090	19090	19090	19090	0
50	20240102	181200	114615710	19090	19090	19090	19090	0
51	20240102	181100	114615710	19090	19090	19090	19090	0
52	20240102	181000	114615710	19090	19090	19090	19090	0
53	20240102	180900	114615710	19090	19090	19090	19090	0
54	20240102	180800	114615710	19090	19090	19090	19090	0
55	20240102	180700	114615710	19090	19090	19090	19090	0
56	20240102	180600	114615710	19090	19090	19090	19090	0
57	20240102	180500	114615710	19090	19090	19090	19090	0
58	20240102	180400	114615710	19090	19090	19090	19090	0
59	20240102	180300	114615710	19090	19090	19090	19090	0
60	20240102	180200	114615710	19090	19090	19090	19090	0
61	20240102	180100	114615710	19090	19090	19090	19090	0
62	20240102	180000	114615710	19090	19090	19090	19090	78
63	20240102	175900	114615710	19090	19090	19090	19090	0
64	20240102	175800	114615710	19090	19090	19090	19090	0
65	20240102	175700	114615710	19090	19090	19090	19090	0
66	20240102	175600	114615710	19090	19090	19090	19090	0
67	20240102	175500	114615710	19090	19090	19090	19090	0
68	20240102	175400	114615710	19090	19090	19090	19090	0
69	20240102	175300	114615710	19090	19090	19090	19090	0
70	20240102	175200	114615710	19090	19090	19090	19090	0
71	20240102	175100	114615710	19090	19090	19090	19090	0
72	20240102	175000	114615710	19090	19090	19090	19090	0
73	20240102	174900	114615710	19090	19090	19090	19090	0
74	20240102	174800	114615710	19090	19090	19090	19090	0
75	20240102	174700	114615710	19090	19090	19090	19090	0
76	20240102	174600	114615710	19090	19090	19090	19090	0
77	20240102	174500	114615710	19090	19090	19090	19090	0
78	20240102	174400	114615710	19090	19090	19090	19090	0
79	20240102	174300	114615710	19090	19090	19090	19090	0
80	20240102	174200	114615710	19090	19090	19090	19090	0
81	20240102	174100	114615710	19090	19090	19090	19090	0
82	20240102	174000	114615710	19090	19090	19090	19090	0
83	20240102	173900	114615710	19090	19090	19090	19090	0
84	20240102	173800	114615710	19090	19090	19090	19090	0
85	20240102	173700	114615710	19090	19090	19090	19090	0
86	20240102	173600	114615710	19090	19090	19090	19090	0
87	20240102	173500	114615710	19090	19090	19090	19090	0
88	20240102	173400	114615710	19090	19090	19090	19090	0
89	20240102	173300	114615710	19090	19090	19090	19090	0
90	20240102	173200	114615710	19090	19090	19090	19090	0
91	20240102	173100	114615710	19090	19090	19090	19090	0
92	20240102	173000	114615710	19090	19090	19090	19090	78
93	20240102	172900	114615710	19090	19090	19090	19090	0
94	20240102	172800	114615710	19090	19090	19090	19090	0
95	20240102	172700	114615710	19090	19090	19090	19090	0
96	20240102	172600	114615710	19090	19090	19090	19090	0
97	20240102	172500	114615710	19090	19090	19090	19090	0
98	20240102	172400	114615710	19090	19090	19090	19090	0
99	20240102	172300	114615710	19090	19090	19090	19090	0
100	20240102	172200	114615710	19090	19090	19090	19090	0
101	20240102	172100	114615710	19090	19090	19090	19090	0
102	20240102	172000	114615710	19090	19090	19090	19090	0
103	20240102	171900	114615710	19090	19090	19090	19090	0
104	20240102	171800	114615710	19090	19090	19090	19090	0
105	20240102	171700	114615710	19090	19090	19090	19090	0
106	20240102	171600	114615710	19090	19090	19090	19090	0
107	20240102	171500	114615710	19090	19090	19090	19090	0
108	20240102	171400	114615710	19090	19090	19090	19090	0
109	20240102	171300	114615710	19090	19090	19090	19090	0
110	20240102	171200	114615710	19090	19090	19090	19090	0
111	20240102	171100	114615710	19090	19090	19090	19090	0
112	20240102	171000	114615710	19090	19090	19090	19090	0
113	20240102	170900	114615710	19090	19090	19090	19090	0
114	20240102	170800	114615710	19090	19090	19090	19090	0
115	20240102	170700	114615710	19090	19090	19090	19090	0
116	20240102	170600	114615710	19090	19090	19090	19090	0
117	20240102	170500	114615710	19090	19090	19090	19090	0
118	20240102	170400	114615710	19090	19090	19090	19090	0
119	20240102	170300	114615710	19090	19090	19090	19090	0
120	20240102	170200	114615710	19090	19090	19090	19090	0
121	20240102	170100	114615710	19090	19090	19090	19090	0
122	20240102	170000	114615710	19090	19090	19090	19090	78
123	20240102	165900	114615710	19090	19090	19090	19090	0
124	20240102	165800	114615710	19090	19090	19090	19090	0
125	20240102	165700	114615710	19090	19090	19090	19090	0
126	20240102	165600	114615710	19090	19090	19090	19090	0
127	20240102	165500	114615710	19090	19090	19090	19090	0
128	20240102	165400	114615710	19090	19090	19090	19090	0
129	20240102	165300	114615710	19090	19090	19090	19090	0
130	20240102	165200	114615710	19090	19090	19090	19090	0
131	20240102	165100	114615710	19090	19090	19090	19090	0
132	20240102	165000	114615710	19090	19090	19090	19090	0
133	20240102	164900	114615710	19090	19090	19090	19090	0
134	20240102	164800	114615710	19090	19090	19090	19090	0
135	20240102	164700	114615710	19090	19090	19090	19090	0
136	20240102	164600	114615710	19090	19090	19090	19090	0
137	20240102	164500	114615710	19090	19090	19090	19090	0
138	20240102	164400	114615710	19090	19090	19090	19090	0
139	20240102	164300	114615710	19090	19090	19090	19090	0
140	20240102	164200	114615710	19090	19090	19090	19090	0
141	20240102	164100	114615710	19090	19090	19090	19090	0
142	20240102	164000	114615710	19090	19090	19090	19090	0
143	20240102	163900	114615710	19090	19090	19090	19090	0
144	20240102	163800	114615710	19090	19090	19090	19090	0
145	20240102	163700	114615710	19090	19090	19090	19090	0
146	20240102	163600	114615710	19090	19090	19090	19090	0
147	20240102	163500	114615710	19090	19090	19090	19090	0
148	20240102	163400	114615710	19090	19090	19090	19090	0
149	20240102	163300	114615710	19090	19090	19090	19090	0
150	20240102	163200	114615710	19090	19090	19090	19090	0
151	20240102	163100	114615710	19090	19090	19090	19090	0
152	20240102	163000	114615710	19090	19090	19090	19090	78
153	20240102	162900	114615710	19090	19090	19090	19090	0
154	20240102	162800	114615710	19090	19090	19090	19090	0
155	20240102	162700	114615710	19090	19090	19090	19090	0
156	20240102	162600	114615710	19090	19090	19090	19090	0
157	20240102	162500	114615710	19090	19090	19090	19090	0
158	20240102	162400	114615710	19090	19090	19090	19090	0
159	20240102	162300	114615710	19090	19090	19090	19090	0
160	20240102	162200	114615710	19090	19090	19090	19090	0
161	20240102	162100	114615710	19090	19090	19090	19090	0
162	20240102	162000	114615710	19090	19090	19090	19090	0
163	20240102	161900	114615710	19090	19090	19090	19090	0
164	20240102	161800	114615710	19090	19090	19090	19090	0
165	20240102	161700	114615710	19090	19090	19090	19090	0
166	20240102	161600	114615710	19090	19090	19090	19090	0
167	20240102	161500	114615710	19090	19090	19090	19090	0
168	20240102	161400	114615710	19090	19090	19090	19090	0
169	20240102	161300	114615710	19090	19090	19090	19090	0
170	20240102	161200	114615710	19090	19090	19090	19090	0
171	20240102	161100	114615710	19090	19090	19090	19090	0
172	20240102	161000	114615710	19090	19090	19090	19090	0
173	20240102	160900	114615710	19090	19090	19090	19090	0
174	20240102	160800	114615710	19090	19090	19090	19090	0
175	20240102	160700	114615710	19090	19090	19090	19090	0
176	20240102	160600	114615710	19090	19090	19090	19090	0
177	20240102	160500	114615710	19090	19090	19090	19090	0
178	20240102	160400	114615710	19090	19090	19090	19090	0
179	20240102	160300	114615710	19090	19090	19090	19090	0
180	20240102	160200	114615710	19090	19090	19090	19090	0
181	20240102	160100	114615710	19090	19090	19090	19090	0
182	20240102	160000	114615710	19090	19090	19090	19090	78
183	20240102	155900	114615710	19090	19090	19090	19090	0
184	20240102	155800	114615710	19090	19090	19090	19090	0
185	20240102	155700	114615710	19090	19090	19090	19090	0
186	20240102	155600	114615710	19090	19090	19090	19090	0
187	20240102	155500	114615710	19090	19090	19090	19090	0
188	20240102	155400	114615710	19090	19090	19090	19090	0
189	20240102	155300	114615710	19090	19090	19090	19090	0
190	20240102	155200	114615710	19090	19090	19090	19090	0
191	20240102	155100	114615710	19090	19090	19090	19090	0
192	20240102	155000	114615710	19090	19090	19090	19090	0
193	20240102	154900	114615710	19090	19090	19090	19090	0
194	20240102	154800	114615710	19090	19090	19090	19090	0
195	20240102	154700	114615710	19090	19090	19090	19090	0
196	20240102	154600	114615710	19090	19090	19090	19090	0
197	20240102	154500	114615710	19090	19090	19090	19090	0
198	20240102	154400	114615710	19090	19090	19090	19090	0
199	20240102	154300	114615710	19090	19090	19090	19090	0
200	20240102	154200	114615710	19090	19090	19090	19090	0
201	20240102	154100	114615710	19090	19090	19090	19090	0
202	20240102	154000	114615710	19090	19090	19090	19090	0
203	20240102	153900	114615710	19090	19090	19090	19090	0
204	20240102	153800	114615710	19090	19090	19090	19090	0
205	20240102	153700	114615710	19090	19090	19090	19090	0
206	20240102	153600	114615710	19090	19090	19090	19090	0
207	20240102	153500	114615710	19090	19090	19090	19090	0
208	20240102	153400	114615710	19090	19090	19090	19090	0
209	20240102	153300	114615710	19090	19090	19090	19090	0
210	20240102	153200	114615710	19090	19090	19090	19090	0
211	20240102	153100	114615710	19090	19090	19090	19090	0
212	20240102	153000	114615710	19090	19090	19090	19090	156
213	20240102	152900	113126690	19080	19080	19080	19080	0
214	20240102	152800	113126690	19080	19080	19080	19080	0
215	20240102	152700	113126690	19080	19080	19080	19080	0
216	20240102	152600	113126690	19080	19080	19080	19080	0
217	20240102	152500	113126690	19080	19080	19080	19080	0
218	20240102	152400	113126690	19080	19080	19080	19080	0
219	20240102	152300	113126690	19080	19080	19080	19080	0
220	20240102	152200	113126690	19080	19080	19080	19080	0
221	20240102	152100	113126690	19080	19080	19080	19080	0
222	20240102	152000	113126690	19080	19080	19080	19080	0
223	20240102	151900	113126690	19080	19080	19080	19080	6
224	20240102	151800	113012210	19080	19060	19080	19060	17
225	20240102	151700	112688160	18990	18990	18990	18990	0
226	20240102	151600	112688160	18990	18990	18990	18990	0
227	20240102	151500	112688160	18990	19010	19010	18990	205
228	20240102	151400	108795070	19070	19070	19070	19070	1
229	20240102	151300	108776000	19070	19070	19070	19070	0
230	20240102	151200	108776000	19070	19070	19070	19070	1
231	20240102	151100	108756930	19080	19080	19080	19080	0
232	20240102	151000	108756930	19080	19090	19090	19080	5
233	20240102	150900	108661490	19090	19090	19090	19090	0
234	20240102	150800	108661490	19090	19090	19090	19090	2
235	20240102	150700	108623310	19090	19090	19090	19090	16
236	20240102	150600	108317870	19090	19090	19090	19090	0
237	20240102	150500	108317870	19090	19090	19090	19090	0
238	20240102	150400	108317870	19090	19090	19090	19090	0
239	20240102	150300	108317870	19090	19090	19090	19090	29
240	20240102	150200	107764260	18990	18990	18990	18990	0
241	20240102	150100	107764260	18990	18990	18990	18990	0
242	20240102	150000	107764260	18990	18990	18990	18990	0
243	20240102	145900	107764260	18990	19000	19000	18990	18
244	20240102	145800	107422320	18990	18990	18990	18990	0
245	20240102	145700	107422320	18990	18990	18990	18990	0
246	20240102	145600	107422320	18990	18990	18990	18990	0
247	20240102	145500	107422320	18990	18990	18990	18990	0
248	20240102	145400	107422320	18990	18990	18990	18990	0
249	20240102	145300	107422320	18990	18990	18990	18990	0
250	20240102	145200	107422320	18990	18990	18990	18990	0
251	20240102	145100	107422320	18990	18990	18990	18990	0
252	20240102	145000	107422320	18990	18990	18990	18990	0
253	20240102	144900	107422320	18990	18990	18990	18990	0
254	20240102	144800	107422320	18990	18990	18990	18990	10
255	20240102	144700	107232420	18990	18990	18990	18990	0
256	20240102	144600	107232420	18990	18990	18990	18990	0
257	20240102	144500	107232420	18990	18990	18990	18990	1
258	20240102	144400	107213430	18990	19010	19010	18990	280
259	20240102	144300	101893950	19000	19000	19000	19000	0
260	20240102	144200	101893950	19000	19000	19000	19000	0
261	20240102	144100	101893950	19000	19020	19020	19000	390
262	20240102	144000	94483840	19180	19180	19180	19180	0
263	20240102	143900	94483840	19180	19180	19180	19180	0
264	20240102	143800	94483840	19180	19180	19180	19180	0
265	20240102	143700	94483840	19180	19150	19180	19150	70
266	20240102	143600	93142190	19160	19130	19160	19130	200
267	20240102	143500	89312410	19010	19010	19010	19010	0
268	20240102	143400	89312410	19010	19010	19010	19010	0
269	20240102	143300	89312410	19010	19010	19010	19010	0
270	20240102	143200	89312410	19010	19010	19010	19010	0
271	20240102	143100	89312410	19010	19010	19010	19010	0
272	20240102	143000	89312410	19010	19030	19030	19010	54
273	20240102	142900	88284900	19040	19060	19060	19040	43
274	20240102	142800	87465920	19070	19150	19150	19070	18
275	20240102	142700	87122420	19080	19080	19080	19080	3
276	20240102	142600	87065180	19090	19110	19110	19090	13
277	20240102	142500	86816970	19120	19120	19120	19120	0
278	20240102	142400	86816970	19120	19120	19120	19120	0
279	20240102	142300	86816970	19120	19120	19120	19120	0
280	20240102	142200	86816970	19120	19120	19120	19120	0
281	20240102	142100	86816970	19120	19120	19120	19120	0
282	20240102	142000	86816970	19120	19130	19130	19120	3
283	20240102	141900	86759600	19130	19130	19130	19130	1
284	20240102	141800	86740470	19130	19130	19130	19130	3
285	20240102	141700	86683080	19160	19160	19160	19160	0
286	20240102	141600	86683080	19160	19160	19160	19160	0
287	20240102	141500	86683080	19160	19160	19160	19160	0
288	20240102	141400	86683080	19160	19160	19160	19160	0
289	20240102	141300	86683080	19160	19160	19160	19160	0
290	20240102	141200	86683080	19160	19160	19160	19160	0
291	20240102	141100	86683080	19160	19160	19160	19160	0
292	20240102	141000	86683080	19160	19160	19160	19160	0
293	20240102	140900	86683080	19160	19140	19160	19140	5
294	20240102	140800	86587330	19070	19070	19070	19070	0
295	20240102	140700	86587330	19070	19070	19070	19070	113
296	20240102	140600	84432420	19070	19070	19070	19070	0
297	20240102	140500	84432420	19070	19090	19090	19070	50
298	20240102	140400	83478580	19170	19170	19170	19170	0
299	20240102	140300	83478580	19170	19170	19170	19170	0
300	20240102	140200	83478580	19170	19170	19170	19170	0
301	20240102	140100	83478580	19170	19170	19170	19170	0
302	20240102	140000	83478580	19170	19170	19170	19170	0
303	20240102	135900	83478580	19170	19170	19170	19170	0
304	20240102	135800	83478580	19170	19170	19170	19170	0
305	20240102	135700	83478580	19170	19170	19170	19170	0
306	20240102	135600	83478580	19170	19170	19170	19170	0
307	20240102	135500	83478580	19170	19170	19170	19170	0
308	20240102	135400	83478580	19170	19170	19170	19170	0
309	20240102	135300	83478580	19170	19160	19170	19160	3
310	20240102	135200	83421090	19080	19080	19080	19080	8
311	20240102	135100	83268450	19080	19080	19080	19080	0
312	20240102	135000	83268450	19080	19080	19080	19080	0
313	20240102	134900	83268450	19080	19080	19080	19080	0
314	20240102	134800	83268450	19080	19080	19080	19080	11
315	20240102	134700	83058570	19080	19080	19080	19080	0
316	20240102	134600	83058570	19080	19080	19080	19080	0
317	20240102	134500	83058570	19080	19080	19080	19080	0
318	20240102	134400	83058570	19080	19090	19090	19080	44
319	20240102	134300	82219040	19180	19180	19180	19180	0
320	20240102	134200	82219040	19180	19180	19180	19180	0
321	20240102	134100	82219040	19180	19180	19180	19180	0
322	20240102	134000	82219040	19180	19180	19180	19180	0
323	20240102	133900	82219040	19180	19180	19180	19180	0
324	20240102	133800	82219040	19180	19180	19180	19180	0
325	20240102	133700	82219040	19180	19180	19180	19180	0
326	20240102	133600	82219040	19180	19180	19180	19180	40
327	20240102	133500	81451840	19200	19200	19200	19200	0
328	20240102	133400	81451840	19200	19200	19200	19200	0
329	20240102	133300	81451840	19200	19200	19200	19200	0
330	20240102	133200	81451840	19200	19200	19200	19200	0
331	20240102	133100	81451840	19200	19200	19200	19200	0
332	20240102	133000	81451840	19200	19110	19200	19080	27
333	20240102	132900	80935270	19110	19100	19110	19100	370
334	20240102	132800	73865570	19070	19080	19080	19070	12
335	20240102	132700	73636650	19090	19090	19090	19090	0
336	20240102	132600	73636650	19090	19090	19090	19090	10
337	20240102	132500	73445750	19090	19090	19090	19090	20
338	20240102	132400	73063950	19110	19110	19110	19110	10
339	20240102	132300	72872850	19110	19110	19110	19110	2
340	20240102	132200	72834630	19110	19100	19110	19100	72
341	20240102	132100	71459110	19090	19090	19090	19090	0
342	20240102	132000	71459110	19090	19090	19090	19090	6
343	20240102	131900	71344570	19090	19090	19090	19090	0
344	20240102	131800	71344570	19090	19090	19090	19090	110
345	20240102	131700	69244670	19080	19080	19080	19080	15
346	20240102	131600	68958470	19080	19080	19080	19080	0
347	20240102	131500	68958470	19080	19080	19080	19080	6
348	20240102	131400	68843990	19080	19080	19080	19080	2
349	20240102	131300	68805830	19070	19070	19070	19070	0
350	20240102	131200	68805830	19070	19070	19070	19070	0
351	20240102	131100	68805830	19070	19070	19070	19070	0
352	20240102	131000	68805830	19070	19070	19070	19070	0
353	20240102	130900	68805830	19070	19070	19070	19070	0
354	20240102	130800	68805830	19070	19070	19070	19070	0
355	20240102	130700	68805830	19070	19070	19070	19070	9
356	20240102	130600	68634200	19070	19070	19070	19070	0
357	20240102	130500	68634200	19070	19070	19070	19070	0
358	20240102	130400	68634200	19070	19070	19070	19070	9
359	20240102	130300	68462570	19080	19080	19080	19080	1
360	20240102	130200	68443490	19080	19080	19080	19080	0
361	20240102	130100	68443490	19080	19080	19080	19080	0
362	20240102	130000	68443490	19080	19080	19080	19080	0
363	20240102	125900	68443490	19080	19080	19080	19080	0
364	20240102	125800	68443490	19080	19080	19080	19080	0
365	20240102	125700	68443490	19080	19080	19080	19080	6
366	20240102	125600	68329010	19070	19070	19070	19070	0
367	20240102	125500	68329010	19070	19070	19070	19070	0
368	20240102	125400	68329010	19070	19070	19070	19070	0
369	20240102	125300	68329010	19070	19070	19070	19070	2
370	20240102	125200	68290870	19070	19070	19070	19070	8
371	20240102	125100	68138310	19080	19080	19080	19080	12
372	20240102	125000	67909350	19080	19080	19080	19080	0
373	20240102	124900	67909350	19080	19080	19080	19080	1
374	20240102	124800	67890270	19080	19080	19080	19080	0
375	20240102	124700	67890270	19080	19080	19080	19080	0
376	20240102	124600	67890270	19080	19080	19080	19080	0
377	20240102	124500	67890270	19080	19080	19080	19080	4
378	20240102	124400	67813950	19080	19080	19080	19080	0
379	20240102	124300	67813950	19080	19080	19080	19080	3
380	20240102	124200	67756710	19050	19050	19050	19050	0
381	20240102	124100	67756710	19050	19050	19050	19050	0
382	20240102	124000	67756710	19050	19050	19050	19050	0
383	20240102	123900	67756710	19050	19050	19050	19050	0
384	20240102	123800	67756710	19050	19050	19050	19050	0
385	20240102	123700	67756710	19050	19050	19050	19050	0
386	20240102	123600	67756710	19050	19050	19050	19050	0
387	20240102	123500	67756710	19050	19050	19050	19050	0
388	20240102	123400	67756710	19050	19050	19050	19050	0
389	20240102	123300	67756710	19050	19050	19050	19050	0
390	20240102	123200	67756710	19050	19050	19050	19050	0
391	20240102	123100	67756710	19050	19050	19050	19050	0
392	20240102	123000	67756710	19050	19050	19050	19050	52
393	20240102	122900	66766110	19060	19070	19070	19060	26
394	20240102	122800	66270540	19080	19080	19080	19080	0
395	20240102	122700	66270540	19080	19080	19080	19080	57
396	20240102	122600	65182980	19090	19090	19090	19090	0
397	20240102	122500	65182980	19090	19090	19090	19090	0
398	20240102	122400	65182980	19090	19090	19090	19090	0
399	20240102	122300	65182980	19090	19090	19090	19090	1
400	20240102	122200	65163890	19090	19090	19090	19090	2
401	20240102	122100	65125710	19080	19080	19080	19080	0
402	20240102	122000	65125710	19080	19080	19080	19080	3
403	20240102	121900	65068470	19080	19080	19080	19080	0
404	20240102	121800	65068470	19080	19080	19080	19080	0
405	20240102	121700	65068470	19080	19080	19080	19080	0
406	20240102	121600	65068470	19080	19080	19080	19080	49
407	20240102	121500	64133550	19080	19080	19080	19080	7
408	20240102	121400	63999990	19060	19060	19060	19060	0
409	20240102	121300	63999990	19060	19060	19060	19060	0
410	20240102	121200	63999990	19060	19060	19060	19060	1
411	20240102	121100	63980930	19060	19060	19060	19060	0
412	20240102	121000	63980930	19060	19060	19060	19060	0
413	20240102	120900	63980930	19060	19060	19060	19060	1
414	20240102	120800	63961870	19060	19060	19060	19060	0
415	20240102	120700	63961870	19060	19060	19060	19060	0
416	20240102	120600	63961870	19060	19060	19060	19060	1
417	20240102	120500	63942810	19060	19060	19060	19060	0
418	20240102	120400	63942810	19060	19060	19060	19060	0
419	20240102	120300	63942810	19060	19060	19060	19060	1
420	20240102	120200	63923750	19050	19050	19050	19050	0
421	20240102	120100	63923750	19050	19050	19050	19050	0
422	20240102	120000	63923750	19050	19050	19050	19050	0
423	20240102	115900	63923750	19050	19050	19050	19050	0
424	20240102	115800	63923750	19050	19050	19050	19050	0
425	20240102	115700	63923750	19050	19050	19050	19050	5
426	20240102	115600	63828500	19080	19080	19080	19080	0
427	20240102	115500	63828500	19080	19080	19080	19080	0
428	20240102	115400	63828500	19080	19080	19080	19080	0
429	20240102	115300	63828500	19080	19080	19080	19080	2
430	20240102	115200	63790340	19080	19080	19080	19080	0
431	20240102	115100	63790340	19080	19080	19080	19080	0
432	20240102	115000	63790340	19080	19080	19080	19080	0
433	20240102	114900	63790340	19080	19080	19080	19080	2
434	20240102	114800	63752180	19050	19050	19050	19050	0
435	20240102	114700	63752180	19050	19050	19050	19050	30
436	20240102	114600	63180680	19060	19060	19060	19060	1
437	20240102	114500	63161620	19060	19060	19060	19060	1
438	20240102	114400	63142560	19060	19060	19060	19050	51
439	20240102	114300	62170700	19090	19090	19090	19090	0
440	20240102	114200	62170700	19090	19090	19090	19090	0
441	20240102	114100	62170700	19090	19090	19090	19090	0
442	20240102	114000	62170700	19090	19090	19090	19090	0
443	20240102	113900	62170700	19090	19090	19090	19090	0
444	20240102	113800	62170700	19090	19090	19090	19090	0
445	20240102	113700	62170700	19090	19090	19090	19090	1
446	20240102	113600	62151610	19060	19060	19060	19060	0
447	20240102	113500	62151610	19060	19060	19060	19060	0
448	20240102	113400	62151610	19060	19050	19060	19050	59
449	20240102	113300	61027100	19050	19050	19050	19050	0
450	20240102	113200	61027100	19050	19050	19050	19050	0
451	20240102	113100	61027100	19050	19050	19050	19050	4
452	20240102	113000	60950900	19050	19050	19050	19050	0
453	20240102	112900	60950900	19050	19050	19050	19050	0
454	20240102	112800	60950900	19050	19050	19050	19050	0
455	20240102	112700	60950900	19050	19050	19050	19050	38
456	20240102	112600	60227000	19060	19060	19060	19060	0
457	20240102	112500	60227000	19060	19060	19060	19060	5
458	20240102	112400	60131700	19060	19060	19060	19060	0
459	20240102	112300	60131700	19060	19060	19060	19060	51
460	20240102	112200	59159640	19060	19060	19060	19060	6
461	20240102	112100	59045280	19060	19060	19060	19060	0
462	20240102	112000	59045280	19060	19060	19060	19060	1
463	20240102	111900	59026220	19060	19060	19060	19060	0
464	20240102	111800	59026220	19060	19060	19060	19060	0
465	20240102	111700	59026220	19060	19060	19060	19060	0
466	20240102	111600	59026220	19060	19060	19060	19060	0
467	20240102	111500	59026220	19060	19060	19060	19060	0
468	20240102	111400	59026220	19060	19060	19060	19060	0
469	20240102	111300	59026220	19060	19060	19060	19060	4
470	20240102	111200	58949980	19060	19060	19060	19060	3
471	20240102	111100	58892800	19050	19050	19050	19050	0
472	20240102	111000	58892800	19050	19050	19050	19050	0
473	20240102	110900	58892800	19050	19050	19050	19050	0
474	20240102	110800	58892800	19050	19050	19050	19050	66
475	20240102	110700	57635500	19050	19050	19050	19050	16
476	20240102	110600	57330700	19040	19040	19040	19040	39
477	20240102	110500	56588140	19040	19040	19040	19040	0
478	20240102	110400	56588140	19040	19040	19040	19040	0
479	20240102	110300	56588140	19040	19040	19040	19040	0
480	20240102	110200	56588140	19040	19040	19040	19040	0
481	20240102	110100	56588140	19040	19040	19040	19040	1
482	20240102	110000	56569100	19040	19040	19040	19040	1
483	20240102	105900	56550060	19020	19020	19020	19020	0
484	20240102	105800	56550060	19020	19020	19020	19020	54
485	20240102	105700	55522980	19020	19020	19020	19020	0
486	20240102	105600	55522980	19020	19020	19020	19020	4
487	20240102	105500	55446900	19000	19000	19000	19000	11
488	20240102	105400	55237900	19000	18990	19000	18990	620
489	20240102	105300	43458540	18990	18990	18990	18990	0
490	20240102	105200	43458540	18990	18990	18990	18990	0
491	20240102	105100	43458540	18990	18990	18990	18990	36
492	20240102	105000	42774900	19000	19000	19000	19000	32
493	20240102	104900	42166900	19000	19000	19000	19000	1
494	20240102	104800	42147900	19000	19000	19000	19000	2
495	20240102	104700	42109900	18950	18950	18950	18950	0
496	20240102	104600	42109900	18950	18950	18950	18950	0
497	20240102	104500	42109900	18950	18950	18950	18950	3
498	20240102	104400	42053050	18940	18940	18940	18940	0
499	20240102	104300	42053050	18940	18940	18940	18940	0
500	20240102	104200	42053050	18940	18940	18940	18940	0
501	20240102	104100	42053050	18940	18940	18940	18940	0
502	20240102	104000	42053050	18940	18940	18940	18940	0
503	20240102	103900	42053050	18940	18940	18940	18940	0
504	20240102	103800	42053050	18940	18940	18940	18940	0
505	20240102	103700	42053050	18940	18940	18940	18940	0
506	20240102	103600	42053050	18940	18940	18940	18940	0
507	20240102	103500	42053050	18940	18940	18940	18940	5
508	20240102	103400	41958350	18940	18940	18940	18940	12
509	20240102	103300	41731070	18940	18980	18980	18940	128
510	20240102	103200	39304240	19100	19100	19100	19100	0
511	20240102	103100	39304240	19100	18980	19100	18980	7
512	20240102	103000	39171260	18980	18980	18980	18980	0
513	20240102	102900	39171260	18980	18990	18990	18980	500
514	20240102	102800	29681250	19090	18990	19090	18960	233
515	20240102	102700	25262000	18990	18990	18990	18990	0
516	20240102	102600	25262000	18990	18990	18990	18990	0
517	20240102	102500	25262000	18990	18990	18990	18990	0
518	20240102	102400	25262000	18990	18990	18990	18990	10
519	20240102	102300	25072100	18960	18990	18990	18960	92
520	20240102	102200	23327160	18990	18990	18990	18990	1
521	20240102	102100	23308170	18990	18990	18990	18990	0
522	20240102	102000	23308170	18990	18990	18990	18990	0
523	20240102	101900	23308170	18990	18990	18990	18990	22
524	20240102	101800	22890390	18990	18990	18990	18990	6
525	20240102	101700	22776450	19190	19190	19190	19190	0
526	20240102	101600	22776450	19190	19050	19190	19050	5
527	20240102	101500	22681060	18990	19000	19000	18990	235
528	20240102	101400	18218340	19190	19200	19200	19190	28
529	20240102	101300	17680760	18990	18990	18990	18990	0
530	20240102	101200	17680760	18990	18920	18990	18900	269
531	20240102	101100	12592950	18920	18950	18950	18920	142
532	20240102	101000	9902680	18970	18970	18980	18970	61
533	20240102	100900	8745470	18980	19030	19030	18980	51
534	20240102	100800	7776460	19040	19050	19050	19040	20
535	20240102	100700	7395560	19070	19110	19110	19070	265
536	20240102	100600	2337010	19100	19100	19100	19100	0
537	20240102	100500	2337010	19100	19100	19100	19100	0
538	20240102	100400	2337010	19100	19130	19130	19100	40
539	20240102	100300	1572950	19130	19130	19130	19130	0
540	20240102	100200	1572950	19130	19180	19180	19100	43
541	20240102	100100	750430	19190	19240	19240	19190	16
542	20240102	100000	443140	19250	19280	19280	19250	23