KissMeData/084010/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	195600	190329850	12320	12320	12320	12320	455
3	20240117	195500	190329850	12320	12320	12320	12320	0
4	20240117	195400	190329850	12320	12320	12320	12320	0
5	20240117	195300	190329850	12320	12320	12320	12320	0
6	20240117	195200	190329850	12320	12320	12320	12320	0
7	20240117	195100	190329850	12320	12320	12320	12320	0
8	20240117	195000	190329850	12320	12320	12320	12320	0
9	20240117	194900	190329850	12320	12320	12320	12320	0
10	20240117	194800	190329850	12320	12320	12320	12320	0
11	20240117	194700	190329850	12320	12320	12320	12320	0
12	20240117	194600	190329850	12320	12320	12320	12320	0
13	20240117	194500	190329850	12320	12320	12320	12320	0
14	20240117	194400	190329850	12320	12320	12320	12320	0
15	20240117	194300	190329850	12320	12320	12320	12320	0
16	20240117	194200	190329850	12320	12320	12320	12320	0
17	20240117	194100	190329850	12320	12320	12320	12320	0
18	20240117	194000	190329850	12320	12320	12320	12320	0
19	20240117	193900	190329850	12320	12320	12320	12320	0
20	20240117	193800	190329850	12320	12320	12320	12320	0
21	20240117	193700	190329850	12320	12320	12320	12320	0
22	20240117	193600	190329850	12320	12320	12320	12320	0
23	20240117	193500	190329850	12320	12320	12320	12320	0
24	20240117	193400	190329850	12320	12320	12320	12320	0
25	20240117	193300	190329850	12320	12320	12320	12320	0
26	20240117	193200	190329850	12320	12320	12320	12320	0
27	20240117	193100	190329850	12320	12320	12320	12320	0
28	20240117	193000	190329850	12320	12320	12320	12320	0
29	20240117	192900	190329850	12320	12320	12320	12320	0
30	20240117	192800	190329850	12320	12320	12320	12320	0
31	20240117	192700	190329850	12320	12320	12320	12320	0
32	20240117	192600	190329850	12320	12320	12320	12320	455
33	20240117	192500	190329850	12320	12320	12320	12320	0
34	20240117	192400	190329850	12320	12320	12320	12320	0
35	20240117	192300	190329850	12320	12320	12320	12320	0
36	20240117	192200	190329850	12320	12320	12320	12320	0
37	20240117	192100	190329850	12320	12320	12320	12320	0
38	20240117	192000	190329850	12320	12320	12320	12320	0
39	20240117	191900	190329850	12320	12320	12320	12320	0
40	20240117	191800	190329850	12320	12320	12320	12320	0
41	20240117	191700	190329850	12320	12320	12320	12320	0
42	20240117	191600	190329850	12320	12320	12320	12320	0
43	20240117	191500	190329850	12320	12320	12320	12320	0
44	20240117	191400	190329850	12320	12320	12320	12320	0
45	20240117	191300	190329850	12320	12320	12320	12320	0
46	20240117	191200	190329850	12320	12320	12320	12320	0
47	20240117	191100	190329850	12320	12320	12320	12320	0
48	20240117	191000	190329850	12320	12320	12320	12320	0
49	20240117	190900	190329850	12320	12320	12320	12320	0
50	20240117	190800	190329850	12320	12320	12320	12320	0
51	20240117	190700	190329850	12320	12320	12320	12320	0
52	20240117	190600	190329850	12320	12320	12320	12320	0
53	20240117	190500	190329850	12320	12320	12320	12320	0
54	20240117	190400	190329850	12320	12320	12320	12320	0
55	20240117	190300	190329850	12320	12320	12320	12320	0
56	20240117	190200	190329850	12320	12320	12320	12320	0
57	20240117	190100	190329850	12320	12320	12320	12320	0
58	20240117	190000	190329850	12320	12320	12320	12320	0
59	20240117	185900	190329850	12320	12320	12320	12320	0
60	20240117	185800	190329850	12320	12320	12320	12320	0
61	20240117	185700	190329850	12320	12320	12320	12320	0
62	20240117	185600	190329850	12320	12320	12320	12320	455
63	20240117	185500	190329850	12320	12320	12320	12320	0
64	20240117	185400	190329850	12320	12320	12320	12320	0
65	20240117	185300	190329850	12320	12320	12320	12320	0
66	20240117	185200	190329850	12320	12320	12320	12320	0
67	20240117	185100	190329850	12320	12320	12320	12320	0
68	20240117	185000	190329850	12320	12320	12320	12320	0
69	20240117	184900	190329850	12320	12320	12320	12320	0
70	20240117	184800	190329850	12320	12320	12320	12320	0
71	20240117	184700	190329850	12320	12320	12320	12320	0
72	20240117	184600	190329850	12320	12320	12320	12320	0
73	20240117	184500	190329850	12320	12320	12320	12320	0
74	20240117	184400	190329850	12320	12320	12320	12320	0
75	20240117	184300	190329850	12320	12320	12320	12320	0
76	20240117	184200	190329850	12320	12320	12320	12320	0
77	20240117	184100	190329850	12320	12320	12320	12320	0
78	20240117	184000	190329850	12320	12320	12320	12320	0
79	20240117	183900	190329850	12320	12320	12320	12320	0
80	20240117	183800	190329850	12320	12320	12320	12320	0
81	20240117	183700	190329850	12320	12320	12320	12320	0
82	20240117	183600	190329850	12320	12320	12320	12320	0
83	20240117	183500	190329850	12320	12320	12320	12320	0
84	20240117	183400	190329850	12320	12320	12320	12320	0
85	20240117	183300	190329850	12320	12320	12320	12320	0
86	20240117	183200	190329850	12320	12320	12320	12320	0
87	20240117	183100	190329850	12320	12320	12320	12320	0
88	20240117	183000	190329850	12320	12320	12320	12320	0
89	20240117	182900	190329850	12320	12320	12320	12320	0
90	20240117	182800	190329850	12320	12320	12320	12320	0
91	20240117	182700	190329850	12320	12320	12320	12320	0
92	20240117	182600	190329850	12320	12320	12320	12320	455
93	20240117	182500	190329850	12320	12320	12320	12320	0
94	20240117	182400	190329850	12320	12320	12320	12320	0
95	20240117	182300	190329850	12320	12320	12320	12320	0
96	20240117	182200	190329850	12320	12320	12320	12320	0
97	20240117	182100	190329850	12320	12320	12320	12320	0
98	20240117	182000	190329850	12320	12320	12320	12320	0
99	20240117	181900	190329850	12320	12320	12320	12320	0
100	20240117	181800	190329850	12320	12320	12320	12320	0
101	20240117	181700	190329850	12320	12320	12320	12320	0
102	20240117	181600	190329850	12320	12320	12320	12320	0
103	20240117	181500	190329850	12320	12320	12320	12320	0
104	20240117	181400	190329850	12320	12320	12320	12320	0
105	20240117	181300	190329850	12320	12320	12320	12320	0
106	20240117	181200	190329850	12320	12320	12320	12320	0
107	20240117	181100	190329850	12320	12320	12320	12320	0
108	20240117	181000	190329850	12320	12320	12320	12320	0
109	20240117	180900	190329850	12320	12320	12320	12320	0
110	20240117	180800	190329850	12320	12320	12320	12320	0
111	20240117	180700	190329850	12320	12320	12320	12320	0
112	20240117	180600	190329850	12320	12320	12320	12320	0
113	20240117	180500	190329850	12320	12320	12320	12320	0
114	20240117	180400	190329850	12320	12320	12320	12320	0
115	20240117	180300	190329850	12320	12320	12320	12320	0
116	20240117	180200	190329850	12320	12320	12320	12320	0
117	20240117	180100	190329850	12320	12320	12320	12320	0
118	20240117	180000	190329850	12320	12320	12320	12320	0
119	20240117	175900	190329850	12320	12320	12320	12320	0
120	20240117	175800	190329850	12320	12320	12320	12320	0
121	20240117	175700	190329850	12320	12320	12320	12320	0
122	20240117	175600	190329850	12320	12320	12320	12320	455
123	20240117	175500	190329850	12320	12320	12320	12320	0
124	20240117	175400	190329850	12320	12320	12320	12320	0
125	20240117	175300	190329850	12320	12320	12320	12320	0
126	20240117	175200	190329850	12320	12320	12320	12320	0
127	20240117	175100	190329850	12320	12320	12320	12320	0
128	20240117	175000	190329850	12320	12320	12320	12320	0
129	20240117	174900	190329850	12320	12320	12320	12320	0
130	20240117	174800	190329850	12320	12320	12320	12320	0
131	20240117	174700	190329850	12320	12320	12320	12320	0
132	20240117	174600	190329850	12320	12320	12320	12320	0
133	20240117	174500	190329850	12320	12320	12320	12320	0
134	20240117	174400	190329850	12320	12320	12320	12320	0
135	20240117	174300	190329850	12320	12320	12320	12320	0
136	20240117	174200	190329850	12320	12320	12320	12320	0
137	20240117	174100	190329850	12320	12320	12320	12320	0
138	20240117	174000	190329850	12320	12320	12320	12320	0
139	20240117	173900	190329850	12320	12320	12320	12320	0
140	20240117	173800	190329850	12320	12320	12320	12320	0
141	20240117	173700	190329850	12320	12320	12320	12320	0
142	20240117	173600	190329850	12320	12320	12320	12320	0
143	20240117	173500	190329850	12320	12320	12320	12320	0
144	20240117	173400	190329850	12320	12320	12320	12320	0
145	20240117	173300	190329850	12320	12320	12320	12320	0
146	20240117	173200	190329850	12320	12320	12320	12320	0
147	20240117	173100	190329850	12320	12320	12320	12320	0
148	20240117	173000	190329850	12320	12320	12320	12320	0
149	20240117	172900	190329850	12320	12320	12320	12320	0
150	20240117	172800	190329850	12320	12320	12320	12320	0
151	20240117	172700	190329850	12320	12320	12320	12320	0
152	20240117	172600	190329850	12320	12320	12320	12320	455
153	20240117	172500	190329850	12320	12320	12320	12320	0
154	20240117	172400	190329850	12320	12320	12320	12320	0
155	20240117	172300	190329850	12320	12320	12320	12320	0
156	20240117	172200	190329850	12320	12320	12320	12320	0
157	20240117	172100	190329850	12320	12320	12320	12320	0
158	20240117	172000	190329850	12320	12320	12320	12320	0
159	20240117	171900	190329850	12320	12320	12320	12320	0
160	20240117	171800	190329850	12320	12320	12320	12320	0
161	20240117	171700	190329850	12320	12320	12320	12320	0
162	20240117	171600	190329850	12320	12320	12320	12320	0
163	20240117	171500	190329850	12320	12320	12320	12320	0
164	20240117	171400	190329850	12320	12320	12320	12320	0
165	20240117	171300	190329850	12320	12320	12320	12320	0
166	20240117	171200	190329850	12320	12320	12320	12320	0
167	20240117	171100	190329850	12320	12320	12320	12320	0
168	20240117	171000	190329850	12320	12320	12320	12320	0
169	20240117	170900	190329850	12320	12320	12320	12320	0
170	20240117	170800	190329850	12320	12320	12320	12320	0
171	20240117	170700	190329850	12320	12320	12320	12320	0
172	20240117	170600	190329850	12320	12320	12320	12320	0
173	20240117	170500	190329850	12320	12320	12320	12320	0
174	20240117	170400	190329850	12320	12320	12320	12320	0
175	20240117	170300	190329850	12320	12320	12320	12320	0
176	20240117	170200	190329850	12320	12320	12320	12320	0
177	20240117	170100	190329850	12320	12320	12320	12320	0
178	20240117	170000	190329850	12320	12320	12320	12320	0
179	20240117	165900	190329850	12320	12320	12320	12320	0
180	20240117	165800	190329850	12320	12320	12320	12320	0
181	20240117	165700	190329850	12320	12320	12320	12320	0
182	20240117	165600	190329850	12320	12320	12320	12320	455
183	20240117	165500	190329850	12320	12320	12320	12320	0
184	20240117	165400	190329850	12320	12320	12320	12320	0
185	20240117	165300	190329850	12320	12320	12320	12320	0
186	20240117	165200	190329850	12320	12320	12320	12320	0
187	20240117	165100	190329850	12320	12320	12320	12320	0
188	20240117	165000	190329850	12320	12320	12320	12320	0
189	20240117	164900	190329850	12320	12320	12320	12320	0
190	20240117	164800	190329850	12320	12320	12320	12320	0
191	20240117	164700	190329850	12320	12320	12320	12320	0
192	20240117	164600	190329850	12320	12320	12320	12320	0
193	20240117	164500	190329850	12320	12320	12320	12320	0
194	20240117	164400	190329850	12320	12320	12320	12320	0
195	20240117	164300	190329850	12320	12320	12320	12320	0
196	20240117	164200	190329850	12320	12320	12320	12320	0
197	20240117	164100	190329850	12320	12320	12320	12320	0
198	20240117	164000	190329850	12320	12320	12320	12320	0
199	20240117	163900	190329850	12320	12320	12320	12320	0
200	20240117	163800	190329850	12320	12320	12320	12320	0
201	20240117	163700	190329850	12320	12320	12320	12320	0
202	20240117	163600	190329850	12320	12320	12320	12320	0
203	20240117	163500	190329850	12320	12320	12320	12320	0
204	20240117	163400	190329850	12320	12320	12320	12320	0
205	20240117	163300	190329850	12320	12320	12320	12320	0
206	20240117	163200	190329850	12320	12320	12320	12320	0
207	20240117	163100	190329850	12320	12320	12320	12320	0
208	20240117	163000	190329850	12320	12320	12320	12320	0
209	20240117	162900	190329850	12320	12320	12320	12320	0
210	20240117	162800	190329850	12320	12320	12320	12320	0
211	20240117	162700	190329850	12320	12320	12320	12320	0
212	20240117	162600	190329850	12320	12320	12320	12320	455
213	20240117	162500	190329850	12320	12320	12320	12320	0
214	20240117	162400	190329850	12320	12320	12320	12320	0
215	20240117	162300	190329850	12320	12320	12320	12320	0
216	20240117	162200	190329850	12320	12320	12320	12320	0
217	20240117	162100	190329850	12320	12320	12320	12320	0
218	20240117	162000	190329850	12320	12320	12320	12320	0
219	20240117	161900	190329850	12320	12320	12320	12320	0
220	20240117	161800	190329850	12320	12320	12320	12320	0
221	20240117	161700	190329850	12320	12320	12320	12320	0
222	20240117	161600	190329850	12320	12320	12320	12320	0
223	20240117	161500	190329850	12320	12320	12320	12320	0
224	20240117	161400	190329850	12320	12320	12320	12320	0
225	20240117	161300	190329850	12320	12320	12320	12320	0
226	20240117	161200	190329850	12320	12320	12320	12320	0
227	20240117	161100	190329850	12320	12320	12320	12320	0
228	20240117	161000	190329850	12320	12320	12320	12320	0
229	20240117	160900	190329850	12320	12320	12320	12320	0
230	20240117	160800	190329850	12320	12320	12320	12320	0
231	20240117	160700	190329850	12320	12320	12320	12320	0
232	20240117	160600	190329850	12320	12320	12320	12320	0
233	20240117	160500	190329850	12320	12320	12320	12320	0
234	20240117	160400	190329850	12320	12320	12320	12320	0
235	20240117	160300	190329850	12320	12320	12320	12320	0
236	20240117	160200	190329850	12320	12320	12320	12320	0
237	20240117	160100	190329850	12320	12320	12320	12320	0
238	20240117	160000	190329850	12320	12320	12320	12320	0
239	20240117	155900	190329850	12320	12320	12320	12320	0
240	20240117	155800	190329850	12320	12320	12320	12320	0
241	20240117	155700	190329850	12320	12320	12320	12320	0
242	20240117	155600	190329850	12320	12320	12320	12320	455
243	20240117	155500	190329850	12320	12320	12320	12320	0
244	20240117	155400	190329850	12320	12320	12320	12320	0
245	20240117	155300	190329850	12320	12320	12320	12320	0
246	20240117	155200	190329850	12320	12320	12320	12320	0
247	20240117	155100	190329850	12320	12320	12320	12320	0
248	20240117	155000	190329850	12320	12320	12320	12320	0
249	20240117	154900	190329850	12320	12320	12320	12320	0
250	20240117	154800	190329850	12320	12320	12320	12320	0
251	20240117	154700	190329850	12320	12320	12320	12320	0
252	20240117	154600	190329850	12320	12320	12320	12320	0
253	20240117	154500	190329850	12320	12320	12320	12320	0
254	20240117	154400	190329850	12320	12320	12320	12320	0
255	20240117	154300	190329850	12320	12320	12320	12320	0
256	20240117	154200	190329850	12320	12320	12320	12320	0
257	20240117	154100	190329850	12320	12320	12320	12320	0
258	20240117	154000	190329850	12320	12320	12320	12320	0
259	20240117	153900	190329850	12320	12320	12320	12320	0
260	20240117	153800	190329850	12320	12320	12320	12320	0
261	20240117	153700	190329850	12320	12320	12320	12320	0
262	20240117	153600	190329850	12320	12320	12320	12320	0
263	20240117	153500	190329850	12320	12320	12320	12320	0
264	20240117	153400	190329850	12320	12320	12320	12320	0
265	20240117	153300	190329850	12320	12320	12320	12320	0
266	20240117	153200	190329850	12320	12320	12320	12320	0
267	20240117	153100	190329850	12320	12320	12320	12320	0
268	20240117	153000	190329850	12320	12320	12320	12320	455
269	20240117	152900	184724250	12320	12320	12320	12320	0
270	20240117	152800	184724250	12320	12320	12320	12320	0
271	20240117	152700	184724250	12320	12320	12320	12320	0
272	20240117	152600	184724250	12320	12320	12320	12320	0
273	20240117	152500	184724250	12320	12320	12320	12320	0
274	20240117	152400	184724250	12320	12320	12320	12320	0
275	20240117	152300	184724250	12320	12320	12320	12320	0
276	20240117	152200	184724250	12320	12320	12320	12320	0
277	20240117	152100	184724250	12320	12320	12320	12320	0
278	20240117	152000	184724250	12320	12320	12320	12320	0
279	20240117	151900	184724250	12320	12320	12320	12320	77
280	20240117	151800	183775610	12320	12330	12330	12320	120
281	20240117	151700	182297200	12340	12340	12360	12340	1359
282	20240117	151600	165526680	12370	12350	12370	12350	20
283	20240117	151500	165279350	12350	12350	12350	12340	37
284	20240117	151400	164822530	12350	12350	12350	12350	0
285	20240117	151300	164822530	12350	12350	12350	12350	0
286	20240117	151200	164822530	12350	12350	12350	12350	32
287	20240117	151100	164427330	12350	12350	12350	12350	2
288	20240117	151000	164402630	12350	12350	12350	12350	0
289	20240117	150900	164402630	12350	12350	12350	12350	15
290	20240117	150800	164217380	12340	12340	12340	12340	47
291	20240117	150700	163637400	12340	12340	12340	12340	0
292	20240117	150600	163637400	12340	12340	12340	12340	31
293	20240117	150500	163254860	12340	12340	12340	12340	0
294	20240117	150400	163254860	12340	12340	12340	12340	0
295	20240117	150300	163254860	12340	12340	12340	12340	0
296	20240117	150200	163254860	12340	12340	12340	12340	78
297	20240117	150100	162292340	12340	12340	12340	12340	0
298	20240117	150000	162292340	12340	12340	12340	12340	0
299	20240117	145900	162292340	12340	12340	12340	12340	30
300	20240117	145800	161922140	12350	12320	12350	12320	17
301	20240117	145700	161712220	12350	12350	12350	12350	0
302	20240117	145600	161712220	12350	12350	12350	12350	0
303	20240117	145500	161712220	12350	12350	12350	12350	0
304	20240117	145400	161712220	12350	12350	12350	12350	0
305	20240117	145300	161712220	12350	12350	12350	12350	0
306	20240117	145200	161712220	12350	12350	12350	12350	0
307	20240117	145100	161712220	12350	12350	12350	12350	0
308	20240117	145000	161712220	12350	12350	12350	12350	6
309	20240117	144900	161638120	12350	12350	12350	12350	0
310	20240117	144800	161638120	12350	12350	12350	12350	0
311	20240117	144700	161638120	12350	12350	12350	12350	0
312	20240117	144600	161638120	12350	12350	12350	12350	183
313	20240117	144500	159378070	12350	12350	12350	12350	0
314	20240117	144400	159378070	12350	12350	12350	12350	10
315	20240117	144300	159254570	12350	12350	12350	12350	0
316	20240117	144200	159254570	12350	12350	12350	12350	48
317	20240117	144100	158661770	12350	12350	12350	12350	0
318	20240117	144000	158661770	12350	12350	12350	12350	300
319	20240117	143900	154956770	12350	12350	12350	12350	0
320	20240117	143800	154956770	12350	12350	12350	12350	1
321	20240117	143700	154944420	12350	12350	12350	12350	0
322	20240117	143600	154944420	12350	12350	12350	12350	0
323	20240117	143500	154944420	12350	12350	12350	12350	0
324	20240117	143400	154944420	12350	12350	12350	12350	0
325	20240117	143300	154944420	12350	12350	12350	12350	0
326	20240117	143200	154944420	12350	12350	12350	12350	0
327	20240117	143100	154944420	12350	12350	12350	12350	50
328	20240117	143000	154326920	12350	12350	12350	12350	0
329	20240117	142900	154326920	12350	12340	12350	12340	40
330	20240117	142800	153832930	12350	12350	12350	12350	57
331	20240117	142700	153128980	12320	12320	12320	12320	0
332	20240117	142600	153128980	12320	12320	12320	12320	0
333	20240117	142500	153128980	12320	12320	12320	12320	4
334	20240117	142400	153079700	12330	12330	12330	12330	38
335	20240117	142300	152611160	12360	12360	12360	12360	3
336	20240117	142200	152574080	12360	12360	12360	12360	0
337	20240117	142100	152574080	12360	12360	12360	12360	0
338	20240117	142000	152574080	12360	12360	12360	12360	0
339	20240117	141900	152574080	12360	12360	12360	12360	0
340	20240117	141800	152574080	12360	12360	12360	12360	0
341	20240117	141700	152574080	12360	12360	12360	12360	0
342	20240117	141600	152574080	12360	12360	12360	12360	0
343	20240117	141500	152574080	12360	12360	12360	12360	0
344	20240117	141400	152574080	12360	12360	12360	12360	0
345	20240117	141300	152574080	12360	12360	12360	12360	0
346	20240117	141200	152574080	12360	12360	12360	12360	0
347	20240117	141100	152574080	12360	12360	12360	12360	0
348	20240117	141000	152574080	12360	12360	12360	12360	0
349	20240117	140900	152574080	12360	12360	12360	12360	0
350	20240117	140800	152574080	12360	12360	12360	12360	500
351	20240117	140700	146394080	12330	12330	12330	12330	0
352	20240117	140600	146394080	12330	12330	12330	12330	1
353	20240117	140500	146381750	12340	12340	12340	12340	41
354	20240117	140400	145875810	12340	12340	12340	12340	41
355	20240117	140300	145369870	12340	12340	12340	12340	0
356	20240117	140200	145369870	12340	12340	12340	12340	1
357	20240117	140100	145357530	12310	12310	12310	12310	0
358	20240117	140000	145357530	12310	12310	12310	12310	0
359	20240117	135900	145357530	12310	12310	12310	12310	0
360	20240117	135800	145357530	12310	12310	12310	12310	0
361	20240117	135700	145357530	12310	12310	12310	12310	0
362	20240117	135600	145357530	12310	12310	12310	12310	47
363	20240117	135500	144778960	12310	12310	12310	12310	0
364	20240117	135400	144778960	12310	12310	12310	12310	0
365	20240117	135300	144778960	12310	12310	12310	12310	0
366	20240117	135200	144778960	12310	12310	12310	12310	152
367	20240117	135100	142907840	12310	12310	12310	12310	0
368	20240117	135000	142907840	12310	12310	12310	12310	0
369	20240117	134900	142907840	12310	12310	12310	12310	0
370	20240117	134800	142907840	12310	12310	12310	12310	0
371	20240117	134700	142907840	12310	12310	12310	12310	0
372	20240117	134600	142907840	12310	12310	12310	12310	80
373	20240117	134500	141923040	12360	12360	12360	12360	0
374	20240117	134400	141923040	12360	12360	12360	12360	0
375	20240117	134300	141923040	12360	12360	12360	12360	0
376	20240117	134200	141923040	12360	12360	12360	12360	0
377	20240117	134100	141923040	12360	12320	12360	12320	1000
378	20240117	134000	129576970	12310	12310	12310	12310	0
379	20240117	133900	129576970	12310	12310	12310	12310	0
380	20240117	133800	129576970	12310	12310	12310	12310	0
381	20240117	133700	129576970	12310	12310	12310	12310	185
382	20240117	133600	127299620	12320	12320	12330	12320	26
383	20240117	133500	126979290	12330	12330	12330	12330	45
384	20240117	133400	126424440	12330	12330	12330	12330	0
385	20240117	133300	126424440	12330	12330	12330	12330	0
386	20240117	133200	126424440	12330	12330	12330	12330	0
387	20240117	133100	126424440	12330	12330	12330	12330	6
388	20240117	133000	126350460	12330	12330	12330	12330	0
389	20240117	132900	126350460	12330	12330	12330	12330	0
390	20240117	132800	126350460	12330	12330	12330	12330	0
391	20240117	132700	126350460	12330	12330	12330	12330	71
392	20240117	132600	125475030	12330	12330	12330	12330	0
393	20240117	132500	125475030	12330	12330	12330	12330	54
394	20240117	132400	124809210	12330	12330	12330	12330	30
395	20240117	132300	124439310	12330	12330	12330	12330	100
396	20240117	132200	123206310	12340	12340	12340	12340	0
397	20240117	132100	123206310	12340	12340	12340	12340	50
398	20240117	132000	122589310	12340	12340	12340	12340	0
399	20240117	131900	122589310	12340	12340	12340	12340	0
400	20240117	131800	122589310	12340	12340	12340	12340	129
401	20240117	131700	120997450	12350	12350	12350	12350	0
402	20240117	131600	120997450	12350	12350	12350	12350	0
403	20240117	131500	120997450	12350	12350	12350	12350	0
404	20240117	131400	120997450	12350	12350	12350	12350	69
405	20240117	131300	120145300	12350	12350	12350	12350	0
406	20240117	131200	120145300	12350	12350	12350	12350	1
407	20240117	131100	120132950	12350	12350	12350	12350	0
408	20240117	131000	120132950	12350	12350	12350	12350	0
409	20240117	130900	120132950	12350	12350	12350	12350	0
410	20240117	130800	120132950	12350	12350	12350	12350	1
411	20240117	130700	120120600	12350	12350	12350	12350	0
412	20240117	130600	120120600	12350	12350	12350	12350	37
413	20240117	130500	119663650	12350	12350	12350	12350	0
414	20240117	130400	119663650	12350	12350	12350	12350	0
415	20240117	130300	119663650	12350	12350	12350	12350	3
416	20240117	130200	119626600	12330	12330	12330	12330	250
417	20240117	130100	116544100	12350	12350	12350	12350	50
418	20240117	130000	115926600	12340	12340	12340	12340	0
419	20240117	125900	115926600	12340	12340	12340	12340	0
420	20240117	125800	115926600	12340	12340	12340	12340	0
421	20240117	125700	115926600	12340	12340	12340	12340	0
422	20240117	125600	115926600	12340	12340	12340	12340	0
423	20240117	125500	115926600	12340	12340	12340	12340	28
424	20240117	125400	115581080	12330	12330	12330	12330	0
425	20240117	125300	115581080	12330	12330	12330	12330	0
426	20240117	125200	115581080	12330	12330	12330	12330	0
427	20240117	125100	115581080	12330	12330	12330	12330	0
428	20240117	125000	115581080	12330	12330	12330	12330	0
429	20240117	124900	115581080	12330	12330	12330	12330	0
430	20240117	124800	115581080	12330	12330	12330	12330	0
431	20240117	124700	115581080	12330	12330	12330	12330	0
432	20240117	124600	115581080	12330	12330	12330	12330	0
433	20240117	124500	115581080	12330	12330	12330	12330	0
434	20240117	124400	115581080	12330	12330	12330	12330	0
435	20240117	124300	115581080	12330	12330	12330	12330	0
436	20240117	124200	115581080	12330	12330	12330	12330	0
437	20240117	124100	115581080	12330	12330	12330	12330	0
438	20240117	124000	115581080	12330	12330	12330	12330	218
439	20240117	123900	112893140	12340	12340	12340	12340	1
440	20240117	123800	112880800	12340	12340	12340	12340	0
441	20240117	123700	112880800	12340	12340	12340	12340	0
442	20240117	123600	112880800	12340	12340	12340	12340	29
443	20240117	123500	112522940	12350	12350	12350	12350	0
444	20240117	123400	112522940	12350	12350	12350	12350	27
445	20240117	123300	112189490	12330	12330	12330	12330	0
446	20240117	123200	112189490	12330	12330	12330	12330	0
447	20240117	123100	112189490	12330	12330	12330	12330	1
448	20240117	123000	112177160	12340	12340	12340	12340	0
449	20240117	122900	112177160	12340	12340	12340	12340	0
450	20240117	122800	112177160	12340	12340	12340	12340	19
451	20240117	122700	111942700	12340	12340	12340	12340	0
452	20240117	122600	111942700	12340	12340	12340	12340	4
453	20240117	122500	111893340	12340	12340	12340	12340	30
454	20240117	122400	111523140	12340	12340	12340	12340	0
455	20240117	122300	111523140	12340	12330	12340	12330	70
456	20240117	122200	110659840	12330	12330	12330	12330	100
457	20240117	122100	109426840	12340	12340	12340	12340	31
458	20240117	122000	109044300	12340	12340	12340	12340	0
459	20240117	121900	109044300	12340	12340	12340	12340	0
460	20240117	121800	109044300	12340	12340	12340	12340	0
461	20240117	121700	109044300	12340	12340	12340	12340	0
462	20240117	121600	109044300	12340	12340	12340	12340	0
463	20240117	121500	109044300	12340	12340	12340	12340	0
464	20240117	121400	109044300	12340	12340	12340	12330	38
465	20240117	121300	108575730	12340	12340	12340	12340	1
466	20240117	121200	108563390	12340	12340	12340	12340	2
467	20240117	121100	108538710	12340	12340	12340	12340	2
468	20240117	121000	108514030	12340	12340	12340	12340	0
469	20240117	120900	108514030	12340	12340	12340	12340	0
470	20240117	120800	108514030	12340	12340	12340	12340	0
471	20240117	120700	108514030	12340	12340	12340	12340	0
472	20240117	120600	108514030	12340	12340	12340	12340	32
473	20240117	120500	108119150	12340	12340	12340	12340	0
474	20240117	120400	108119150	12340	12340	12340	12340	0
475	20240117	120300	108119150	12340	12340	12340	12340	0
476	20240117	120200	108119150	12340	12340	12340	12340	0
477	20240117	120100	108119150	12340	12340	12340	12340	0
478	20240117	120000	108119150	12340	12340	12340	12340	0
479	20240117	115900	108119150	12340	12340	12340	12340	0
480	20240117	115800	108119150	12340	12350	12350	12340	42
481	20240117	115700	107600680	12340	12340	12340	12340	0
482	20240117	115600	107600680	12340	12340	12340	12340	0
483	20240117	115500	107600680	12340	12340	12340	12340	1
484	20240117	115400	107588340	12350	12350	12350	12350	0
485	20240117	115300	107588340	12350	12350	12350	12350	0
486	20240117	115200	107588340	12350	12350	12350	12350	1
487	20240117	115100	107575990	12350	12350	12350	12350	201
488	20240117	115000	105093640	12350	12350	12350	12350	0
489	20240117	114900	105093640	12350	12360	12360	12350	895
490	20240117	114800	94034180	12370	12370	12370	12370	0
491	20240117	114700	94034180	12370	12370	12370	12370	1
492	20240117	114600	94021810	12370	12370	12370	12370	10
493	20240117	114500	93898110	12370	12370	12370	12370	19
494	20240117	114400	93663080	12370	12370	12370	12370	269
495	20240117	114300	90335550	12380	12380	12380	12380	0
496	20240117	114200	90335550	12380	12390	12390	12380	674
497	20240117	114100	81988900	12400	12400	12400	12400	1
498	20240117	114000	81976500	12390	12390	12390	12390	0
499	20240117	113900	81976500	12390	12390	12390	12390	0
500	20240117	113800	81976500	12390	12390	12390	12390	50
501	20240117	113700	81357000	12390	12390	12390	12390	0
502	20240117	113600	81357000	12390	12420	12420	12390	1282
503	20240117	113500	65458880	12440	12440	12440	12440	0
504	20240117	113400	65458880	12440	12440	12440	12440	0
505	20240117	113300	65458880	12440	12440	12440	12440	0
506	20240117	113200	65458880	12440	12440	12440	12440	0
507	20240117	113100	65458880	12440	12440	12440	12440	1
508	20240117	113000	65446440	12440	12440	12440	12440	0
509	20240117	112900	65446440	12440	12440	12440	12440	0
510	20240117	112800	65446440	12440	12440	12440	12440	0
511	20240117	112700	65446440	12440	12440	12440	12440	0
512	20240117	112600	65446440	12440	12430	12440	12430	10
513	20240117	112500	65322080	12450	12450	12450	12450	0
514	20240117	112400	65322080	12450	12450	12450	12450	0
515	20240117	112300	65322080	12450	12450	12450	12450	0
516	20240117	112200	65322080	12450	12450	12450	12450	0
517	20240117	112100	65322080	12450	12450	12450	12450	307
518	20240117	112000	61499930	12450	12450	12450	12450	0
519	20240117	111900	61499930	12450	12450	12450	12450	0
520	20240117	111800	61499930	12450	12450	12450	12450	53
521	20240117	111700	60840080	12450	12440	12450	12440	333
522	20240117	111600	56695870	12440	12440	12440	12440	11
523	20240117	111500	56559030	12420	12420	12420	12420	0
524	20240117	111400	56559030	12420	12420	12420	12420	0
525	20240117	111300	56559030	12420	12420	12420	12420	0
526	20240117	111200	56559030	12420	12420	12420	12420	0
527	20240117	111100	56559030	12420	12420	12420	12420	0
528	20240117	111000	56559030	12420	12420	12420	12420	0
529	20240117	110900	56559030	12420	12420	12420	12420	0
530	20240117	110800	56559030	12420	12420	12420	12420	0
531	20240117	110700	56559030	12420	12420	12420	12420	0
532	20240117	110600	56559030	12420	12420	12420	12420	0
533	20240117	110500	56559030	12420	12430	12430	12420	130
534	20240117	110400	54944110	12430	12430	12430	12430	4
535	20240117	110300	54894390	12440	12440	12440	12440	0
536	20240117	110200	54894390	12440	12440	12440	12440	0
537	20240117	110100	54894390	12440	12440	12440	12440	0
538	20240117	110000	54894390	12440	12440	12440	12440	0
539	20240117	105900	54894390	12440	12440	12440	12440	0
540	20240117	105800	54894390	12440	12440	12440	12440	30
541	20240117	105700	54521190	12440	12440	12440	12440	11
542	20240117	105600	54384350	12440	12440	12440	12440	0
543	20240117	105500	54384350	12440	12440	12440	12440	10
544	20240117	105400	54259950	12440	12440	12440	12440	44
545	20240117	105300	53712590	12440	12440	12440	12440	0
546	20240117	105200	53712590	12440	12440	12440	12440	0
547	20240117	105100	53712590	12440	12440	12440	12440	0
548	20240117	105000	53712590	12440	12440	12440	12440	146
549	20240117	104900	51896350	12440	12440	12440	12440	0
550	20240117	104800	51896350	12440	12440	12440	12440	0
551	20240117	104700	51896350	12440	12440	12440	12440	0
552	20240117	104600	51896350	12440	12440	12440	12440	9
553	20240117	104500	51784390	12440	12460	12460	12440	155
554	20240117	104400	49853870	12460	12460	12460	12460	0
555	20240117	104300	49853870	12460	12460	12460	12460	0
556	20240117	104200	49853870	12460	12460	12460	12460	0
557	20240117	104100	49853870	12460	12460	12460	12460	0
558	20240117	104000	49853870	12460	12460	12460	12460	1
559	20240117	103900	49841410	12460	12460	12460	12460	0
560	20240117	103800	49841410	12460	12440	12460	12440	2
561	20240117	103700	49816510	12430	12430	12430	12430	0
562	20240117	103600	49816510	12430	12430	12430	12430	0
563	20240117	103500	49816510	12430	12430	12430	12430	0
564	20240117	103400	49816510	12430	12430	12430	12430	0
565	20240117	103300	49816510	12430	12430	12430	12430	0
566	20240117	103200	49816510	12430	12430	12430	12430	0
567	20240117	103100	49816510	12430	12430	12430	12430	1
568	20240117	103000	49804080	12410	12410	12410	12410	0
569	20240117	102900	49804080	12410	12410	12410	12410	0
570	20240117	102800	49804080	12410	12410	12410	12410	0
571	20240117	102700	49804080	12410	12410	12410	12410	85
572	20240117	102600	48749230	12400	12400	12400	12400	0
573	20240117	102500	48749230	12400	12400	12400	12400	60
574	20240117	102400	48005230	12400	12400	12400	12400	0
575	20240117	102300	48005230	12400	12400	12400	12400	0
576	20240117	102200	48005230	12400	12400	12400	12400	8
577	20240117	102100	47906030	12410	12420	12420	12410	16
578	20240117	102000	47707420	12410	12410	12410	12410	0
579	20240117	101900	47707420	12410	12410	12410	12410	0
580	20240117	101800	47707420	12410	12410	12410	12410	0
581	20240117	101700	47707420	12410	12410	12410	12410	0
582	20240117	101600	47707420	12410	12410	12410	12410	0
583	20240117	101500	47707420	12410	12410	12410	12410	10
584	20240117	101400	47583320	12410	12410	12410	12410	0
585	20240117	101300	47583320	12410	12410	12410	12410	0
586	20240117	101200	47583320	12410	12410	12410	12410	77
587	20240117	101100	46627750	12410	12410	12410	12410	0
588	20240117	101000	46627750	12410	12410	12410	12410	0
589	20240117	100900	46627750	12410	12410	12410	12410	54
590	20240117	100800	45957610	12410	12410	12410	12410	0
591	20240117	100700	45957610	12410	12410	12410	12410	0
592	20240117	100600	45957610	12410	12400	12410	12400	194
593	20240117	100500	43551850	12390	12390	12390	12390	0
594	20240117	100400	43551850	12390	12390	12390	12390	0
595	20240117	100300	43551850	12390	12390	12390	12390	0
596	20240117	100200	43551850	12390	12390	12390	12390	63
597	20240117	100100	42771280	12410	12410	12410	12410	16
598	20240117	100000	42572720	12390	12390	12390	12390	0
599	20240117	095900	42572720	12390	12390	12390	12390	322
600	20240117	095800	38583140	12390	12400	12400	12390	455
601	20240117	095700	32942230	12400	12400	12400	12400	0
602	20240117	095600	32942230	12400	12400	12400	12400	7
603	20240117	095500	32855430	12400	12400	12400	12400	0
604	20240117	095400	32855430	12400	12400	12400	12400	0
605	20240117	095300	32855430	12400	12430	12430	12400	96
606	20240117	095200	31664130	12430	12430	12430	12430	0
607	20240117	095100	31664130	12430	12430	12430	12430	0
608	20240117	095000	31664130	12430	12430	12430	12430	0
609	20240117	094900	31664130	12430	12430	12430	12430	0
610	20240117	094800	31664130	12430	12430	12430	12430	0
611	20240117	094700	31664130	12430	12430	12430	12430	1
612	20240117	094600	31651700	12450	12450	12450	12450	1
613	20240117	094500	31639250	12460	12460	12460	12460	0
614	20240117	094400	31639250	12460	12460	12460	12460	514
615	20240117	094300	25234810	12460	12460	12460	12460	0
616	20240117	094200	25234810	12460	12460	12460	12460	0
617	20240117	094100	25234810	12460	12460	12460	12460	89
618	20240117	094000	24125870	12430	12430	12430	12430	7
619	20240117	093900	24038860	12440	12440	12440	12440	1
620	20240117	093800	24026420	12430	12430	12430	12430	0
621	20240117	093700	24026420	12430	12430	12430	12430	1
622	20240117	093600	24013990	12420	12420	12420	12420	1
623	20240117	093500	24001570	12420	12420	12420	12420	1
624	20240117	093400	23989150	12410	12410	12410	12410	0
625	20240117	093300	23989150	12410	12410	12410	12410	52
626	20240117	093200	23343830	12410	12410	12410	12410	0
627	20240117	093100	23343830	12410	12400	12410	12400	144
628	20240117	093000	21558210	12400	12400	12400	12400	0
629	20240117	092900	21558210	12400	12400	12400	12400	0
630	20240117	092800	21558210	12400	12400	12400	12400	7
631	20240117	092700	21471410	12380	12380	12380	12380	0
632	20240117	092600	21471410	12380	12380	12380	12380	0
633	20240117	092500	21471410	12380	12400	12400	12380	242
634	20240117	092400	18472020	12410	12400	12410	12400	105
635	20240117	092300	17169020	12400	12410	12410	12400	253
636	20240117	092200	14030360	12420	12420	12420	12420	0
637	20240117	092100	14030360	12420	12420	12420	12420	0
638	20240117	092000	14030360	12420	12430	12430	12420	215
639	20240117	091900	11358930	12440	12450	12450	12440	327
640	20240117	091800	7288850	12450	12460	12460	12450	8
641	20240117	091700	7189190	12500	12500	12500	12500	0
642	20240117	091600	7189190	12500	12500	12500	12500	0
643	20240117	091500	7189190	12500	12500	12500	12500	0
644	20240117	091400	7189190	12500	12470	12500	12470	501
645	20240117	091300	941690	12450	12450	12450	12450	0
646	20240117	091200	941690	12450	12450	12450	12450	0
647	20240117	091100	941690	12450	12450	12450	12450	0
648	20240117	091000	941690	12450	12460	12460	12450	7
649	20240117	090900	854530	12460	12570	12570	12460	4
650	20240117	090800	804560	12570	12570	12570	12570	0
651	20240117	090700	804560	12570	12570	12570	12570	0
652	20240117	090600	804560	12570	12570	12570	12570	1
653	20240117	090500	791990	12470	12470	12470	12470	0
654	20240117	090400	791990	12470	12470	12470	12470	0
655	20240117	090300	791990	12470	12470	12470	12470	0
656	20240117	090200	791990	12470	12470	12470	12470	0
657	20240117	090100	791990	12470	12580	12600	12470	24
658	20240117	090000	490620	12580	12580	12580	12580	39