KissMeData/052400/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193400	295698560	17750	17750	17750	17750	646
3	20240108	193300	295698560	17750	17750	17750	17750	0
4	20240108	193200	295698560	17750	17750	17750	17750	0
5	20240108	193100	295698560	17750	17750	17750	17750	0
6	20240108	193000	295698560	17750	17750	17750	17750	0
7	20240108	192900	295698560	17750	17750	17750	17750	0
8	20240108	192800	295698560	17750	17750	17750	17750	0
9	20240108	192700	295698560	17750	17750	17750	17750	0
10	20240108	192600	295698560	17750	17750	17750	17750	0
11	20240108	192500	295698560	17750	17750	17750	17750	0
12	20240108	192400	295698560	17750	17750	17750	17750	0
13	20240108	192300	295698560	17750	17750	17750	17750	0
14	20240108	192200	295698560	17750	17750	17750	17750	0
15	20240108	192100	295698560	17750	17750	17750	17750	0
16	20240108	192000	295698560	17750	17750	17750	17750	0
17	20240108	191900	295698560	17750	17750	17750	17750	0
18	20240108	191800	295698560	17750	17750	17750	17750	0
19	20240108	191700	295698560	17750	17750	17750	17750	0
20	20240108	191600	295698560	17750	17750	17750	17750	0
21	20240108	191500	295698560	17750	17750	17750	17750	0
22	20240108	191400	295698560	17750	17750	17750	17750	0
23	20240108	191300	295698560	17750	17750	17750	17750	0
24	20240108	191200	295698560	17750	17750	17750	17750	0
25	20240108	191100	295698560	17750	17750	17750	17750	0
26	20240108	191000	295698560	17750	17750	17750	17750	0
27	20240108	190900	295698560	17750	17750	17750	17750	0
28	20240108	190800	295698560	17750	17750	17750	17750	0
29	20240108	190700	295698560	17750	17750	17750	17750	0
30	20240108	190600	295698560	17750	17750	17750	17750	0
31	20240108	190500	295698560	17750	17750	17750	17750	0
32	20240108	190400	295698560	17750	17750	17750	17750	646
33	20240108	190300	295698560	17750	17750	17750	17750	0
34	20240108	190200	295698560	17750	17750	17750	17750	0
35	20240108	190100	295698560	17750	17750	17750	17750	0
36	20240108	190000	295698560	17750	17750	17750	17750	0
37	20240108	185900	295698560	17750	17750	17750	17750	0
38	20240108	185800	295698560	17750	17750	17750	17750	0
39	20240108	185700	295698560	17750	17750	17750	17750	0
40	20240108	185600	295698560	17750	17750	17750	17750	0
41	20240108	185500	295698560	17750	17750	17750	17750	0
42	20240108	185400	295698560	17750	17750	17750	17750	0
43	20240108	185300	295698560	17750	17750	17750	17750	0
44	20240108	185200	295698560	17750	17750	17750	17750	0
45	20240108	185100	295698560	17750	17750	17750	17750	0
46	20240108	185000	295698560	17750	17750	17750	17750	0
47	20240108	184900	295698560	17750	17750	17750	17750	0
48	20240108	184800	295698560	17750	17750	17750	17750	0
49	20240108	184700	295698560	17750	17750	17750	17750	0
50	20240108	184600	295698560	17750	17750	17750	17750	0
51	20240108	184500	295698560	17750	17750	17750	17750	0
52	20240108	184400	295698560	17750	17750	17750	17750	0
53	20240108	184300	295698560	17750	17750	17750	17750	0
54	20240108	184200	295698560	17750	17750	17750	17750	0
55	20240108	184100	295698560	17750	17750	17750	17750	0
56	20240108	184000	295698560	17750	17750	17750	17750	0
57	20240108	183900	295698560	17750	17750	17750	17750	0
58	20240108	183800	295698560	17750	17750	17750	17750	0
59	20240108	183700	295698560	17750	17750	17750	17750	0
60	20240108	183600	295698560	17750	17750	17750	17750	0
61	20240108	183500	295698560	17750	17750	17750	17750	0
62	20240108	183400	295698560	17750	17750	17750	17750	646
63	20240108	183300	295698560	17750	17750	17750	17750	0
64	20240108	183200	295698560	17750	17750	17750	17750	0
65	20240108	183100	295698560	17750	17750	17750	17750	0
66	20240108	183000	295698560	17750	17750	17750	17750	0
67	20240108	182900	295698560	17750	17750	17750	17750	0
68	20240108	182800	295698560	17750	17750	17750	17750	0
69	20240108	182700	295698560	17750	17750	17750	17750	0
70	20240108	182600	295698560	17750	17750	17750	17750	0
71	20240108	182500	295698560	17750	17750	17750	17750	0
72	20240108	182400	295698560	17750	17750	17750	17750	0
73	20240108	182300	295698560	17750	17750	17750	17750	0
74	20240108	182200	295698560	17750	17750	17750	17750	0
75	20240108	182100	295698560	17750	17750	17750	17750	0
76	20240108	182000	295698560	17750	17750	17750	17750	0
77	20240108	181900	295698560	17750	17750	17750	17750	0
78	20240108	181800	295698560	17750	17750	17750	17750	0
79	20240108	181700	295698560	17750	17750	17750	17750	0
80	20240108	181600	295698560	17750	17750	17750	17750	0
81	20240108	181500	295698560	17750	17750	17750	17750	0
82	20240108	181400	295698560	17750	17750	17750	17750	0
83	20240108	181300	295698560	17750	17750	17750	17750	0
84	20240108	181200	295698560	17750	17750	17750	17750	0
85	20240108	181100	295698560	17750	17750	17750	17750	0
86	20240108	181000	295698560	17750	17750	17750	17750	0
87	20240108	180900	295698560	17750	17750	17750	17750	0
88	20240108	180800	295698560	17750	17750	17750	17750	0
89	20240108	180700	295698560	17750	17750	17750	17750	0
90	20240108	180600	295698560	17750	17750	17750	17750	0
91	20240108	180500	295698560	17750	17750	17750	17750	0
92	20240108	180400	295698560	17750	17750	17750	17750	646
93	20240108	180300	295698560	17750	17750	17750	17750	0
94	20240108	180200	295698560	17750	17750	17750	17750	0
95	20240108	180100	295698560	17750	17750	17750	17750	0
96	20240108	180000	295698560	17750	17750	17750	17750	0
97	20240108	175900	295698560	17750	17750	17750	17750	0
98	20240108	175800	295698560	17750	17750	17750	17750	0
99	20240108	175700	295698560	17750	17750	17750	17750	0
100	20240108	175600	295698560	17750	17750	17750	17750	0
101	20240108	175500	295698560	17750	17750	17750	17750	0
102	20240108	175400	295698560	17750	17750	17750	17750	0
103	20240108	175300	295698560	17750	17750	17750	17750	0
104	20240108	175200	295698560	17750	17750	17750	17750	0
105	20240108	175100	295698560	17750	17750	17750	17750	0
106	20240108	175000	295698560	17750	17750	17750	17750	0
107	20240108	174900	295698560	17750	17750	17750	17750	0
108	20240108	174800	295698560	17750	17750	17750	17750	0
109	20240108	174700	295698560	17750	17750	17750	17750	0
110	20240108	174600	295698560	17750	17750	17750	17750	0
111	20240108	174500	295698560	17750	17750	17750	17750	0
112	20240108	174400	295698560	17750	17750	17750	17750	0
113	20240108	174300	295698560	17750	17750	17750	17750	0
114	20240108	174200	295698560	17750	17750	17750	17750	0
115	20240108	174100	295698560	17750	17750	17750	17750	0
116	20240108	174000	295698560	17750	17750	17750	17750	0
117	20240108	173900	295698560	17750	17750	17750	17750	0
118	20240108	173800	295698560	17750	17750	17750	17750	0
119	20240108	173700	295698560	17750	17750	17750	17750	0
120	20240108	173600	295698560	17750	17750	17750	17750	0
121	20240108	173500	295698560	17750	17750	17750	17750	0
122	20240108	173400	295698560	17750	17750	17750	17750	646
123	20240108	173300	295698560	17750	17750	17750	17750	0
124	20240108	173200	295698560	17750	17750	17750	17750	0
125	20240108	173100	295698560	17750	17750	17750	17750	0
126	20240108	173000	295698560	17750	17750	17750	17750	0
127	20240108	172900	295698560	17750	17750	17750	17750	0
128	20240108	172800	295698560	17750	17750	17750	17750	0
129	20240108	172700	295698560	17750	17750	17750	17750	0
130	20240108	172600	295698560	17750	17750	17750	17750	0
131	20240108	172500	295698560	17750	17750	17750	17750	0
132	20240108	172400	295698560	17750	17750	17750	17750	0
133	20240108	172300	295698560	17750	17750	17750	17750	0
134	20240108	172200	295698560	17750	17750	17750	17750	0
135	20240108	172100	295698560	17750	17750	17750	17750	0
136	20240108	172000	295698560	17750	17750	17750	17750	0
137	20240108	171900	295698560	17750	17750	17750	17750	0
138	20240108	171800	295698560	17750	17750	17750	17750	0
139	20240108	171700	295698560	17750	17750	17750	17750	0
140	20240108	171600	295698560	17750	17750	17750	17750	0
141	20240108	171500	295698560	17750	17750	17750	17750	0
142	20240108	171400	295698560	17750	17750	17750	17750	0
143	20240108	171300	295698560	17750	17750	17750	17750	0
144	20240108	171200	295698560	17750	17750	17750	17750	0
145	20240108	171100	295698560	17750	17750	17750	17750	0
146	20240108	171000	295698560	17750	17750	17750	17750	0
147	20240108	170900	295698560	17750	17750	17750	17750	0
148	20240108	170800	295698560	17750	17750	17750	17750	0
149	20240108	170700	295698560	17750	17750	17750	17750	0
150	20240108	170600	295698560	17750	17750	17750	17750	0
151	20240108	170500	295698560	17750	17750	17750	17750	0
152	20240108	170400	295698560	17750	17750	17750	17750	646
153	20240108	170300	295698560	17750	17750	17750	17750	0
154	20240108	170200	295698560	17750	17750	17750	17750	0
155	20240108	170100	295698560	17750	17750	17750	17750	0
156	20240108	170000	295698560	17750	17750	17750	17750	0
157	20240108	165900	295698560	17750	17750	17750	17750	0
158	20240108	165800	295698560	17750	17750	17750	17750	0
159	20240108	165700	295698560	17750	17750	17750	17750	0
160	20240108	165600	295698560	17750	17750	17750	17750	0
161	20240108	165500	295698560	17750	17750	17750	17750	0
162	20240108	165400	295698560	17750	17750	17750	17750	0
163	20240108	165300	295698560	17750	17750	17750	17750	0
164	20240108	165200	295698560	17750	17750	17750	17750	0
165	20240108	165100	295698560	17750	17750	17750	17750	0
166	20240108	165000	295698560	17750	17750	17750	17750	0
167	20240108	164900	295698560	17750	17750	17750	17750	0
168	20240108	164800	295698560	17750	17750	17750	17750	0
169	20240108	164700	295698560	17750	17750	17750	17750	0
170	20240108	164600	295698560	17750	17750	17750	17750	0
171	20240108	164500	295698560	17750	17750	17750	17750	0
172	20240108	164400	295698560	17750	17750	17750	17750	0
173	20240108	164300	295698560	17750	17750	17750	17750	0
174	20240108	164200	295698560	17750	17750	17750	17750	0
175	20240108	164100	295698560	17750	17750	17750	17750	0
176	20240108	164000	295698560	17750	17750	17750	17750	0
177	20240108	163900	295698560	17750	17750	17750	17750	0
178	20240108	163800	295698560	17750	17750	17750	17750	0
179	20240108	163700	295698560	17750	17750	17750	17750	0
180	20240108	163600	295698560	17750	17750	17750	17750	0
181	20240108	163500	295698560	17750	17750	17750	17750	0
182	20240108	163400	295698560	17750	17750	17750	17750	646
183	20240108	163300	295698560	17750	17750	17750	17750	0
184	20240108	163200	295698560	17750	17750	17750	17750	0
185	20240108	163100	295698560	17750	17750	17750	17750	0
186	20240108	163000	295698560	17750	17750	17750	17750	0
187	20240108	162900	295698560	17750	17750	17750	17750	0
188	20240108	162800	295698560	17750	17750	17750	17750	0
189	20240108	162700	295698560	17750	17750	17750	17750	0
190	20240108	162600	295698560	17750	17750	17750	17750	0
191	20240108	162500	295698560	17750	17750	17750	17750	0
192	20240108	162400	295698560	17750	17750	17750	17750	0
193	20240108	162300	295698560	17750	17750	17750	17750	0
194	20240108	162200	295698560	17750	17750	17750	17750	0
195	20240108	162100	295698560	17750	17750	17750	17750	0
196	20240108	162000	295698560	17750	17750	17750	17750	0
197	20240108	161900	295698560	17750	17750	17750	17750	0
198	20240108	161800	295698560	17750	17750	17750	17750	0
199	20240108	161700	295698560	17750	17750	17750	17750	0
200	20240108	161600	295698560	17750	17750	17750	17750	0
201	20240108	161500	295698560	17750	17750	17750	17750	0
202	20240108	161400	295698560	17750	17750	17750	17750	0
203	20240108	161300	295698560	17750	17750	17750	17750	0
204	20240108	161200	295698560	17750	17750	17750	17750	0
205	20240108	161100	295698560	17750	17750	17750	17750	0
206	20240108	161000	295698560	17750	17750	17750	17750	0
207	20240108	160900	295698560	17750	17750	17750	17750	0
208	20240108	160800	295698560	17750	17750	17750	17750	0
209	20240108	160700	295698560	17750	17750	17750	17750	0
210	20240108	160600	295698560	17750	17750	17750	17750	0
211	20240108	160500	295698560	17750	17750	17750	17750	0
212	20240108	160400	295698560	17750	17750	17750	17750	646
213	20240108	160300	295698560	17750	17750	17750	17750	0
214	20240108	160200	295698560	17750	17750	17750	17750	0
215	20240108	160100	295698560	17750	17750	17750	17750	0
216	20240108	160000	295698560	17750	17750	17750	17750	0
217	20240108	155900	295698560	17750	17750	17750	17750	0
218	20240108	155800	295698560	17750	17750	17750	17750	0
219	20240108	155700	295698560	17750	17750	17750	17750	0
220	20240108	155600	295698560	17750	17750	17750	17750	0
221	20240108	155500	295698560	17750	17750	17750	17750	0
222	20240108	155400	295698560	17750	17750	17750	17750	0
223	20240108	155300	295698560	17750	17750	17750	17750	0
224	20240108	155200	295698560	17750	17750	17750	17750	0
225	20240108	155100	295698560	17750	17750	17750	17750	0
226	20240108	155000	295698560	17750	17750	17750	17750	0
227	20240108	154900	295698560	17750	17750	17750	17750	0
228	20240108	154800	295698560	17750	17750	17750	17750	0
229	20240108	154700	295698560	17750	17750	17750	17750	0
230	20240108	154600	295698560	17750	17750	17750	17750	0
231	20240108	154500	295698560	17750	17750	17750	17750	0
232	20240108	154400	295698560	17750	17750	17750	17750	0
233	20240108	154300	295698560	17750	17750	17750	17750	0
234	20240108	154200	295698560	17750	17750	17750	17750	0
235	20240108	154100	295698560	17750	17750	17750	17750	0
236	20240108	154000	295698560	17750	17750	17750	17750	0
237	20240108	153900	295698560	17750	17750	17750	17750	0
238	20240108	153800	295698560	17750	17750	17750	17750	0
239	20240108	153700	295698560	17750	17750	17750	17750	0
240	20240108	153600	295698560	17750	17750	17750	17750	0
241	20240108	153500	295698560	17750	17750	17750	17750	0
242	20240108	153400	295698560	17750	17750	17750	17750	646
243	20240108	153300	295698560	17750	17750	17750	17750	0
244	20240108	153200	295698560	17750	17750	17750	17750	0
245	20240108	153100	295698560	17750	17750	17750	17750	0
246	20240108	153000	295698560	17750	17750	17750	17750	646
247	20240108	152900	284232060	17730	17730	17730	17730	0
248	20240108	152800	284232060	17730	17730	17730	17730	0
249	20240108	152700	284232060	17730	17730	17730	17730	0
250	20240108	152600	284232060	17730	17730	17730	17730	0
251	20240108	152500	284232060	17730	17730	17730	17730	0
252	20240108	152400	284232060	17730	17730	17730	17730	0
253	20240108	152300	284232060	17730	17730	17730	17730	0
254	20240108	152200	284232060	17730	17730	17730	17730	0
255	20240108	152100	284232060	17730	17730	17730	17730	0
256	20240108	152000	284232060	17730	17730	17730	17730	0
257	20240108	151900	284232060	17730	17730	17730	17730	4
258	20240108	151800	284161140	17740	17740	17740	17740	0
259	20240108	151700	284161140	17740	17740	17740	17740	0
260	20240108	151600	284161140	17740	17740	17740	17740	0
261	20240108	151500	284161140	17740	17740	17740	17740	5
262	20240108	151400	284072440	17740	17670	17740	17670	31
263	20240108	151300	283524160	17670	17670	17670	17670	1
264	20240108	151200	283506490	17670	17670	17670	17670	0
265	20240108	151100	283506490	17670	17670	17670	17670	6
266	20240108	151000	283400470	17670	17660	17670	17650	29
267	20240108	150900	282888140	17660	17660	17660	17660	3
268	20240108	150800	282835160	17660	17660	17660	17660	38
269	20240108	150700	282164080	17660	17660	17660	17660	40
270	20240108	150600	281457680	17660	17660	17660	17660	2
271	20240108	150500	281422360	17660	17670	17670	17660	13
272	20240108	150400	281192720	17670	17670	17670	17670	59
273	20240108	150300	280150190	17660	17690	17690	17660	22
274	20240108	150200	279761600	17690	17690	17690	17690	244
275	20240108	150100	275445240	17700	17700	17700	17700	0
276	20240108	150000	275445240	17700	17700	17700	17700	0
277	20240108	145900	275445240	17700	17700	17700	17700	0
278	20240108	145800	275445240	17700	17700	17700	17700	0
279	20240108	145700	275445240	17700	17700	17700	17700	0
280	20240108	145600	275445240	17700	17700	17700	17700	0
281	20240108	145500	275445240	17700	17700	17700	17700	0
282	20240108	145400	275445240	17700	17700	17700	17700	5
283	20240108	145300	275356740	17700	17700	17700	17700	8
284	20240108	145200	275215140	17660	17660	17660	17660	0
285	20240108	145100	275215140	17660	17660	17660	17660	0
286	20240108	145000	275215140	17660	17660	17660	17660	0
287	20240108	144900	275215140	17660	17660	17660	17660	1
288	20240108	144800	275197480	17650	17650	17650	17650	0
289	20240108	144700	275197480	17650	17650	17650	17650	0
290	20240108	144600	275197480	17650	17650	17650	17650	0
291	20240108	144500	275197480	17650	17650	17650	17650	0
292	20240108	144400	275197480	17650	17650	17650	17650	0
293	20240108	144300	275197480	17650	17650	17650	17650	0
294	20240108	144200	275197480	17650	17650	17650	17650	0
295	20240108	144100	275197480	17650	17650	17650	17650	0
296	20240108	144000	275197480	17650	17650	17650	17650	0
297	20240108	143900	275197480	17650	17650	17650	17650	48
298	20240108	143800	274350280	17650	17650	17650	17650	0
299	20240108	143700	274350280	17650	17650	17650	17650	0
300	20240108	143600	274350280	17650	17650	17650	17650	0
301	20240108	143500	274350280	17650	17650	17650	17650	0
302	20240108	143400	274350280	17650	17650	17650	17650	0
303	20240108	143300	274350280	17650	17650	17650	17650	85
304	20240108	143200	272850030	17650	17650	17650	17650	0
305	20240108	143100	272850030	17650	17650	17650	17650	0
306	20240108	143000	272850030	17650	17650	17650	17650	0
307	20240108	142900	272850030	17650	17650	17650	17650	0
308	20240108	142800	272850030	17650	17650	17650	17650	0
309	20240108	142700	272850030	17650	17650	17650	17650	0
310	20240108	142600	272850030	17650	17650	17650	17650	1
311	20240108	142500	272832380	17700	17700	17700	17700	0
312	20240108	142400	272832380	17700	17700	17700	17700	0
313	20240108	142300	272832380	17700	17700	17700	17700	0
314	20240108	142200	272832380	17700	17700	17700	17700	0
315	20240108	142100	272832380	17700	17700	17700	17700	0
316	20240108	142000	272832380	17700	17700	17700	17700	8
317	20240108	141900	272690780	17700	17700	17700	17700	0
318	20240108	141800	272690780	17700	17700	17700	17700	0
319	20240108	141700	272690780	17700	17700	17700	17700	0
320	20240108	141600	272690780	17700	17700	17700	17700	0
321	20240108	141500	272690780	17700	17700	17700	17700	0
322	20240108	141400	272690780	17700	17700	17700	17700	0
323	20240108	141300	272690780	17700	17700	17700	17700	0
324	20240108	141200	272690780	17700	17700	17700	17700	200
325	20240108	141100	269150780	17660	17660	17660	17660	4
326	20240108	141000	269080140	17700	17700	17700	17700	0
327	20240108	140900	269080140	17700	17700	17700	17700	1
328	20240108	140800	269062440	17700	17700	17700	17700	0
329	20240108	140700	269062440	17700	17700	17700	17700	0
330	20240108	140600	269062440	17700	17700	17700	17700	0
331	20240108	140500	269062440	17700	17700	17700	17700	0
332	20240108	140400	269062440	17700	17700	17700	17700	0
333	20240108	140300	269062440	17700	17700	17700	17700	9
334	20240108	140200	268903140	17700	17700	17700	17700	0
335	20240108	140100	268903140	17700	17700	17700	17700	20
336	20240108	140000	268549140	17700	17700	17700	17700	0
337	20240108	135900	268549140	17700	17700	17700	17700	0
338	20240108	135800	268549140	17700	17700	17700	17700	0
339	20240108	135700	268549140	17700	17700	17700	17700	12
340	20240108	135600	268336740	17630	17630	17630	17630	0
341	20240108	135500	268336740	17630	17630	17630	17630	0
342	20240108	135400	268336740	17630	17630	17630	17630	0
343	20240108	135300	268336740	17630	17630	17630	17630	100
344	20240108	135200	266573740	17640	17640	17640	17640	0
345	20240108	135100	266573740	17640	17640	17640	17640	0
346	20240108	135000	266573740	17640	17640	17640	17640	89
347	20240108	134900	265003780	17640	17640	17640	17620	21
348	20240108	134800	264633560	17640	17640	17640	17640	19
349	20240108	134700	264298400	17700	17700	17700	17700	0
350	20240108	134600	264298400	17700	17700	17700	17700	0
351	20240108	134500	264298400	17700	17700	17700	17700	0
352	20240108	134400	264298400	17700	17700	17700	17700	0
353	20240108	134300	264298400	17700	17700	17700	17700	0
354	20240108	134200	264298400	17700	17700	17700	17700	0
355	20240108	134100	264298400	17700	17700	17700	17700	0
356	20240108	134000	264298400	17700	17700	17700	17700	0
357	20240108	133900	264298400	17700	17700	17700	17700	0
358	20240108	133800	264298400	17700	17700	17700	17700	30
359	20240108	133700	263767400	17720	17720	17720	17720	0
360	20240108	133600	263767400	17720	17720	17720	17720	0
361	20240108	133500	263767400	17720	17720	17720	17720	0
362	20240108	133400	263767400	17720	17720	17720	17720	0
363	20240108	133300	263767400	17720	17720	17720	17720	0
364	20240108	133200	263767400	17720	17720	17720	17720	0
365	20240108	133100	263767400	17720	17720	17720	17720	0
366	20240108	133000	263767400	17720	17720	17720	17720	0
367	20240108	132900	263767400	17720	17720	17720	17720	0
368	20240108	132800	263767400	17720	17700	17720	17700	17
369	20240108	132700	263466180	17630	17630	17630	17630	0
370	20240108	132600	263466180	17630	17630	17630	17630	0
371	20240108	132500	263466180	17630	17630	17630	17630	0
372	20240108	132400	263466180	17630	17630	17630	17630	41
373	20240108	132300	262743350	17620	17620	17620	17620	0
374	20240108	132200	262743350	17620	17620	17620	17620	11
375	20240108	132100	262549530	17620	17670	17670	17620	13
376	20240108	132000	262320250	17630	17630	17630	17630	68
377	20240108	131900	261121410	17620	17620	17620	17620	0
378	20240108	131800	261121410	17620	17680	17680	17620	500
379	20240108	131700	252291970	17680	17680	17680	17680	77
380	20240108	131600	250930610	17680	17690	17690	17680	300
381	20240108	131500	245625190	17700	17700	17700	17700	0
382	20240108	131400	245625190	17700	17700	17700	17700	0
383	20240108	131300	245625190	17700	17700	17700	17700	184
384	20240108	131200	242368390	17700	17720	17720	17700	25
385	20240108	131100	241925690	17720	17730	17730	17720	456
386	20240108	131000	233842560	17730	17730	17730	17730	6
387	20240108	130900	233736180	17740	17740	17740	17740	0
388	20240108	130800	233736180	17740	17740	17740	17740	0
389	20240108	130700	233736180	17740	17740	17740	17740	0
390	20240108	130600	233736180	17740	17740	17740	17740	0
391	20240108	130500	233736180	17740	17730	17740	17730	70
392	20240108	130400	232494980	17740	17740	17740	17740	1
393	20240108	130300	232477240	17730	17730	17730	17730	70
394	20240108	130200	231236140	17740	17740	17740	17740	0
395	20240108	130100	231236140	17740	17740	17740	17740	10
396	20240108	130000	231058740	17730	17730	17730	17730	14
397	20240108	125900	230810520	17740	17740	17740	17740	0
398	20240108	125800	230810520	17740	17740	17740	17740	0
399	20240108	125700	230810520	17740	17760	17760	17740	732
400	20240108	125600	217817500	17760	17760	17760	17760	0
401	20240108	125500	217817500	17760	17760	17760	17760	85
402	20240108	125400	216307900	17780	17780	17780	17780	0
403	20240108	125300	216307900	17780	17780	17780	17780	0
404	20240108	125200	216307900	17780	17780	17780	17780	0
405	20240108	125100	216307900	17780	17780	17780	17780	39
406	20240108	125000	215614480	17780	17780	17780	17780	277
407	20240108	124900	210689420	17780	17780	17780	17780	0
408	20240108	124800	210689420	17780	17780	17780	17780	0
409	20240108	124700	210689420	17780	17780	17780	17780	0
410	20240108	124600	210689420	17780	17780	17780	17780	0
411	20240108	124500	210689420	17780	17780	17780	17780	4
412	20240108	124400	210618300	17780	17780	17780	17780	74
413	20240108	124300	209302580	17780	17780	17780	17780	5
414	20240108	124200	209213680	17780	17780	17780	17780	12
415	20240108	124100	209000320	17780	17780	17780	17780	0
416	20240108	124000	209000320	17780	17780	17780	17780	0
417	20240108	123900	209000320	17780	17780	17780	17780	0
418	20240108	123800	209000320	17780	17780	17780	17780	10
419	20240108	123700	208822520	17780	17780	17780	17780	0
420	20240108	123600	208822520	17780	17780	17780	17780	1
421	20240108	123500	208804740	17780	17780	17780	17780	1
422	20240108	123400	208786960	17780	17780	17780	17780	0
423	20240108	123300	208786960	17780	17780	17780	17780	0
424	20240108	123200	208786960	17780	17780	17780	17780	0
425	20240108	123100	208786960	17780	17780	17780	17780	0
426	20240108	123000	208786960	17780	17780	17780	17780	0
427	20240108	122900	208786960	17780	17780	17780	17780	0
428	20240108	122800	208786960	17780	17780	17780	17780	0
429	20240108	122700	208786960	17780	17780	17780	17780	61
430	20240108	122600	207702380	17750	17750	17750	17750	82
431	20240108	122500	206246880	17750	17750	17750	17750	0
432	20240108	122400	206246880	17750	17750	17750	17750	0
433	20240108	122300	206246880	17750	17750	17750	17750	0
434	20240108	122200	206246880	17750	17750	17750	17750	0
435	20240108	122100	206246880	17750	17750	17750	17750	32
436	20240108	122000	205678880	17780	17780	17780	17780	0
437	20240108	121900	205678880	17780	17780	17780	17780	2
438	20240108	121800	205643320	17750	17750	17750	17750	171
439	20240108	121700	202608070	17750	17750	17750	17750	1
440	20240108	121600	202590320	17750	17750	17750	17750	0
441	20240108	121500	202590320	17750	17750	17750	17750	1
442	20240108	121400	202572570	17750	17750	17750	17750	0
443	20240108	121300	202572570	17750	17750	17750	17750	0
444	20240108	121200	202572570	17750	17750	17750	17750	0
445	20240108	121100	202572570	17750	17770	17770	17750	1043
446	20240108	121000	184053650	17760	17760	17760	17760	0
447	20240108	120900	184053650	17760	17760	17760	17760	0
448	20240108	120800	184053650	17760	17760	17760	17760	0
449	20240108	120700	184053650	17760	17760	17760	17760	0
450	20240108	120600	184053650	17760	17760	17760	17760	0
451	20240108	120500	184053650	17760	17760	17760	17760	0
452	20240108	120400	184053650	17760	17760	17760	17760	0
453	20240108	120300	184053650	17760	17760	17760	17760	0
454	20240108	120200	184053650	17760	17760	17760	17760	0
455	20240108	120100	184053650	17760	17790	17790	17760	59
456	20240108	120000	183005780	17790	17790	17790	17790	3
457	20240108	115900	182952410	17790	17790	17790	17790	0
458	20240108	115800	182952410	17790	17790	17790	17790	0
459	20240108	115700	182952410	17790	17790	17790	17790	0
460	20240108	115600	182952410	17790	17790	17790	17790	0
461	20240108	115500	182952410	17790	17790	17790	17790	4
462	20240108	115400	182881250	17790	17790	17790	17790	0
463	20240108	115300	182881250	17790	17790	17790	17790	0
464	20240108	115200	182881250	17790	17790	17790	17790	0
465	20240108	115100	182881250	17790	17790	17790	17790	0
466	20240108	115000	182881250	17790	17790	17790	17790	192
467	20240108	114900	179465570	17770	17770	17770	17770	10
468	20240108	114800	179287870	17750	17750	17750	17750	0
469	20240108	114700	179287870	17750	17780	17780	17750	185
470	20240108	114600	175999350	17780	17780	17780	17780	0
471	20240108	114500	175999350	17780	17780	17780	17780	0
472	20240108	114400	175999350	17780	17780	17780	17780	0
473	20240108	114300	175999350	17780	17780	17780	17780	0
474	20240108	114200	175999350	17780	17780	17780	17780	0
475	20240108	114100	175999350	17780	17780	17780	17780	0
476	20240108	114000	175999350	17780	17760	17780	17760	16
477	20240108	113900	175714990	17750	17750	17750	17750	0
478	20240108	113800	175714990	17750	17750	17750	17750	0
479	20240108	113700	175714990	17750	17750	17750	17750	0
480	20240108	113600	175714990	17750	17750	17750	17750	0
481	20240108	113500	175714990	17750	17770	17770	17750	50
482	20240108	113400	174826510	17770	17770	17770	17770	27
483	20240108	113300	174346720	17770	17770	17770	17770	300
484	20240108	113200	169015720	17770	17770	17770	17770	0
485	20240108	113100	169015720	17770	17770	17770	17770	0
486	20240108	113000	169015720	17770	17770	17770	17770	0
487	20240108	112900	169015720	17770	17770	17770	17770	6
488	20240108	112800	168909100	17770	17770	17770	17770	0
489	20240108	112700	168909100	17770	17770	17770	17770	0
490	20240108	112600	168909100	17770	17770	17770	17770	20
491	20240108	112500	168553700	17770	17770	17770	17770	0
492	20240108	112400	168553700	17770	17770	17770	17770	110
493	20240108	112300	166599000	17770	17770	17770	17770	1
494	20240108	112200	166581230	17770	17770	17770	17770	0
495	20240108	112100	166581230	17770	17770	17770	17770	0
496	20240108	112000	166581230	17770	17770	17770	17770	6
497	20240108	111900	166474610	17760	17760	17760	17760	0
498	20240108	111800	166474610	17760	17760	17760	17760	0
499	20240108	111700	166474610	17760	17760	17760	17760	0
500	20240108	111600	166474610	17760	17760	17760	17760	0
501	20240108	111500	166474610	17760	17760	17760	17760	0
502	20240108	111400	166474610	17760	17760	17760	17760	0
503	20240108	111300	166474610	17760	17760	17760	17760	0
504	20240108	111200	166474610	17760	17760	17760	17760	0
505	20240108	111100	166474610	17760	17760	17760	17760	0
506	20240108	111000	166474610	17760	17760	17760	17760	0
507	20240108	110900	166474610	17760	17780	17780	17760	564
508	20240108	110800	156446830	17790	17790	17790	17790	0
509	20240108	110700	156446830	17790	17790	17790	17790	2
510	20240108	110600	156411250	17810	17810	17810	17810	6
511	20240108	110500	156304390	17800	17800	17800	17800	0
512	20240108	110400	156304390	17800	17800	17800	17800	1
513	20240108	110300	156286590	17810	17810	17810	17810	48
514	20240108	110200	155431710	17830	17830	17830	17830	0
515	20240108	110100	155431710	17830	17830	17830	17830	0
516	20240108	110000	155431710	17830	17830	17830	17830	0
517	20240108	105900	155431710	17830	17830	17830	17830	0
518	20240108	105800	155431710	17830	17830	17830	17830	0
519	20240108	105700	155431710	17830	17830	17830	17830	0
520	20240108	105600	155431710	17830	17830	17830	17830	6
521	20240108	105500	155324730	17820	17820	17820	17820	0
522	20240108	105400	155324730	17820	17820	17820	17820	0
523	20240108	105300	155324730	17820	17820	17820	17820	0
524	20240108	105200	155324730	17820	17820	17820	17820	1
525	20240108	105100	155306910	17820	17820	17820	17820	0
526	20240108	105000	155306910	17820	17820	17820	17820	0
527	20240108	104900	155306910	17820	17820	17820	17820	0
528	20240108	104800	155306910	17820	17820	17820	17820	0
529	20240108	104700	155306910	17820	17820	17820	17820	0
530	20240108	104600	155306910	17820	17820	17820	17820	0
531	20240108	104500	155306910	17820	17850	17850	17820	501
532	20240108	104400	146364090	17830	17830	17830	17830	1
533	20240108	104300	146346260	17850	17850	17850	17850	6
534	20240108	104200	146239160	17840	17840	17840	17840	0
535	20240108	104100	146239160	17840	17840	17840	17840	0
536	20240108	104000	146239160	17840	17860	17860	17840	3
537	20240108	103900	146185610	17870	17870	17870	17870	0
538	20240108	103800	146185610	17870	17870	17870	17870	0
539	20240108	103700	146185610	17870	17870	17870	17870	0
540	20240108	103600	146185610	17870	17870	17870	17870	0
541	20240108	103500	146185610	17870	17870	17870	17870	0
542	20240108	103400	146185610	17870	17870	17870	17870	0
543	20240108	103300	146185610	17870	17870	17870	17870	0
544	20240108	103200	146185610	17870	17870	17870	17870	10
545	20240108	103100	146006910	17870	17870	17870	17870	3
546	20240108	103000	145953300	17870	17870	17870	17870	2
547	20240108	102900	145917560	17870	17870	17870	17870	10
548	20240108	102800	145738860	17830	17830	17830	17830	0
549	20240108	102700	145738860	17830	17830	17830	17830	0
550	20240108	102600	145738860	17830	17830	17830	17830	50
551	20240108	102500	144847360	17850	17830	17850	17830	502
552	20240108	102400	135886900	17830	17840	17840	17830	9
553	20240108	102300	135726420	17840	17840	17840	17840	39
554	20240108	102200	135030660	17830	17760	17830	17760	41
555	20240108	102100	134299700	17750	17770	17780	17750	343
556	20240108	102000	128210950	17750	17750	17750	17750	200
557	20240108	101900	124660950	17710	17710	17710	17710	0
558	20240108	101800	124660950	17710	17720	17800	17710	1331
559	20240108	101700	101075310	17710	17710	17710	17710	0
560	20240108	101600	101075310	17710	17710	17710	17710	0
561	20240108	101500	101075310	17710	17710	17710	17710	0
562	20240108	101400	101075310	17710	17710	17710	17710	1
563	20240108	101300	101057600	17700	17700	17700	17700	0
564	20240108	101200	101057600	17700	17700	17700	17700	0
565	20240108	101100	101057600	17700	17700	17700	17700	0
566	20240108	101000	101057600	17700	17700	17700	17700	0
567	20240108	100900	101057600	17700	17700	17700	17700	0
568	20240108	100800	101057600	17700	17700	17700	17700	0
569	20240108	100700	101057600	17700	17700	17700	17700	0
570	20240108	100600	101057600	17700	17700	17700	17700	25
571	20240108	100500	100615100	17700	17730	17730	17700	20
572	20240108	100400	100260740	17700	17700	17700	17700	0
573	20240108	100300	100260740	17700	17700	17700	17700	0
574	20240108	100200	100260740	17700	17700	17700	17700	245
575	20240108	100100	95924240	17770	17780	17780	17770	25
576	20240108	100000	95479820	17800	17800	17800	17800	3
577	20240108	095900	95426420	17790	17790	17790	17790	0
578	20240108	095800	95426420	17790	17800	17800	17790	43
579	20240108	095700	94661170	17840	17840	17840	17840	1
580	20240108	095600	94643330	17820	17820	17820	17820	0
581	20240108	095500	94643330	17820	17840	17840	17820	48
582	20240108	095400	93787530	17850	17850	17850	17850	10
583	20240108	095300	93609030	17880	17880	17880	17880	0
584	20240108	095200	93609030	17880	17880	17880	17880	0
585	20240108	095100	93609030	17880	17880	17880	17880	1
586	20240108	095000	93591150	17880	17880	17880	17880	116
587	20240108	094900	91517070	17750	17730	17800	17730	1017
588	20240108	094800	73454730	17730	17730	17730	17730	2
589	20240108	094700	73419270	17730	17730	17730	17730	3
590	20240108	094600	73366080	17730	17730	17730	17730	3
591	20240108	094500	73312890	17730	17730	17730	17730	14
592	20240108	094400	73064670	17730	17720	17730	17720	36
593	20240108	094300	72426740	17710	17640	17710	17610	474
594	20240108	094200	64066390	17700	17690	17700	17690	5
595	20240108	094100	63977910	17690	17690	17690	17690	1
596	20240108	094000	63960220	17690	17620	17690	17610	253
597	20240108	093900	59502760	17620	17620	17620	17620	0
598	20240108	093800	59502760	17620	17620	17620	17620	19
599	20240108	093700	59167980	17620	17620	17620	17620	0
600	20240108	093600	59167980	17620	17640	17640	17620	1575
601	20240108	093500	31396290	17630	17630	17630	17630	0
602	20240108	093400	31396290	17630	17640	17640	17630	10
603	20240108	093300	31219980	17630	17630	17630	17630	0
604	20240108	093200	31219980	17630	17650	17650	17630	408
605	20240108	093100	24026910	17630	17630	17630	17630	0
606	20240108	093000	24026910	17630	17630	17630	17630	0
607	20240108	092900	24026910	17630	17630	17630	17630	0
608	20240108	092800	24026910	17630	17630	17630	17630	0
609	20240108	092700	24026910	17630	17640	17640	17630	16
610	20240108	092600	23744700	17630	17700	17700	17630	60
611	20240108	092500	22686010	17730	17730	17730	17730	0
612	20240108	092400	22686010	17730	17730	17730	17730	0
613	20240108	092300	22686010	17730	17730	17730	17730	0
614	20240108	092200	22686010	17730	17730	17730	17730	0
615	20240108	092100	22686010	17730	17730	17730	17730	0
616	20240108	092000	22686010	17730	17730	17730	17730	0
617	20240108	091900	22686010	17730	17730	17730	17730	0
618	20240108	091800	22686010	17730	17730	17730	17730	0
619	20240108	091700	22686010	17730	17730	17730	17730	20
620	20240108	091600	22331410	17640	17740	17740	17640	205
621	20240108	091500	18695310	17750	17750	17750	17750	80
622	20240108	091400	17275310	17750	17750	17750	17750	5
623	20240108	091300	17186560	17750	17750	17750	17750	0
624	20240108	091200	17186560	17750	17740	17750	17740	133
625	20240108	091100	14826810	17740	17630	17740	17630	9
626	20240108	091000	14667260	17620	17630	17630	17620	100
627	20240108	090900	12904580	17620	17620	17620	17620	0
628	20240108	090800	12904580	17620	17620	17620	17620	0
629	20240108	090700	12904580	17620	17650	17650	17620	160
630	20240108	090600	10085080	17620	17620	17620	17620	0
631	20240108	090500	10085080	17620	17620	17620	17620	0
632	20240108	090400	10085080	17620	17620	17620	17620	0
633	20240108	090300	10085080	17620	17770	17770	17620	153
634	20240108	090200	7379170	17770	17770	17770	17770	0
635	20240108	090100	7379170	17770	17770	17770	17770	162
636	20240108	090000	4500430	17930	17930	17930	17930	251