KissMeData/099750/min/candle-20240102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240102	200300	316615650	19190	19190	19190	19190	114
3	20240102	200200	316615650	19190	19190	19190	19190	0
4	20240102	200100	316615650	19190	19190	19190	19190	0
5	20240102	200000	316615650	19190	19190	19190	19190	0
6	20240102	195900	316615650	19190	19190	19190	19190	0
7	20240102	195800	316615650	19190	19190	19190	19190	0
8	20240102	195700	316615650	19190	19190	19190	19190	0
9	20240102	195600	316615650	19190	19190	19190	19190	0
10	20240102	195500	316615650	19190	19190	19190	19190	0
11	20240102	195400	316615650	19190	19190	19190	19190	0
12	20240102	195300	316615650	19190	19190	19190	19190	0
13	20240102	195200	316615650	19190	19190	19190	19190	0
14	20240102	195100	316615650	19190	19190	19190	19190	0
15	20240102	195000	316615650	19190	19190	19190	19190	0
16	20240102	194900	316615650	19190	19190	19190	19190	0
17	20240102	194800	316615650	19190	19190	19190	19190	0
18	20240102	194700	316615650	19190	19190	19190	19190	0
19	20240102	194600	316615650	19190	19190	19190	19190	0
20	20240102	194500	316615650	19190	19190	19190	19190	0
21	20240102	194400	316615650	19190	19190	19190	19190	0
22	20240102	194300	316615650	19190	19190	19190	19190	0
23	20240102	194200	316615650	19190	19190	19190	19190	0
24	20240102	194100	316615650	19190	19190	19190	19190	0
25	20240102	194000	316615650	19190	19190	19190	19190	0
26	20240102	193900	316615650	19190	19190	19190	19190	0
27	20240102	193800	316615650	19190	19190	19190	19190	0
28	20240102	193700	316615650	19190	19190	19190	19190	0
29	20240102	193600	316615650	19190	19190	19190	19190	0
30	20240102	193500	316615650	19190	19190	19190	19190	0
31	20240102	193400	316615650	19190	19190	19190	19190	0
32	20240102	193300	316615650	19190	19190	19190	19190	114
33	20240102	193200	316615650	19190	19190	19190	19190	0
34	20240102	193100	316615650	19190	19190	19190	19190	0
35	20240102	193000	316615650	19190	19190	19190	19190	0
36	20240102	192900	316615650	19190	19190	19190	19190	0
37	20240102	192800	316615650	19190	19190	19190	19190	0
38	20240102	192700	316615650	19190	19190	19190	19190	0
39	20240102	192600	316615650	19190	19190	19190	19190	0
40	20240102	192500	316615650	19190	19190	19190	19190	0
41	20240102	192400	316615650	19190	19190	19190	19190	0
42	20240102	192300	316615650	19190	19190	19190	19190	0
43	20240102	192200	316615650	19190	19190	19190	19190	0
44	20240102	192100	316615650	19190	19190	19190	19190	0
45	20240102	192000	316615650	19190	19190	19190	19190	0
46	20240102	191900	316615650	19190	19190	19190	19190	0
47	20240102	191800	316615650	19190	19190	19190	19190	0
48	20240102	191700	316615650	19190	19190	19190	19190	0
49	20240102	191600	316615650	19190	19190	19190	19190	0
50	20240102	191500	316615650	19190	19190	19190	19190	0
51	20240102	191400	316615650	19190	19190	19190	19190	0
52	20240102	191300	316615650	19190	19190	19190	19190	0
53	20240102	191200	316615650	19190	19190	19190	19190	0
54	20240102	191100	316615650	19190	19190	19190	19190	0
55	20240102	191000	316615650	19190	19190	19190	19190	0
56	20240102	190900	316615650	19190	19190	19190	19190	0
57	20240102	190800	316615650	19190	19190	19190	19190	0
58	20240102	190700	316615650	19190	19190	19190	19190	0
59	20240102	190600	316615650	19190	19190	19190	19190	0
60	20240102	190500	316615650	19190	19190	19190	19190	0
61	20240102	190400	316615650	19190	19190	19190	19190	0
62	20240102	190300	316615650	19190	19190	19190	19190	114
63	20240102	190200	316615650	19190	19190	19190	19190	0
64	20240102	190100	316615650	19190	19190	19190	19190	0
65	20240102	190000	316615650	19190	19190	19190	19190	0
66	20240102	185900	316615650	19190	19190	19190	19190	0
67	20240102	185800	316615650	19190	19190	19190	19190	0
68	20240102	185700	316615650	19190	19190	19190	19190	0
69	20240102	185600	316615650	19190	19190	19190	19190	0
70	20240102	185500	316615650	19190	19190	19190	19190	0
71	20240102	185400	316615650	19190	19190	19190	19190	0
72	20240102	185300	316615650	19190	19190	19190	19190	0
73	20240102	185200	316615650	19190	19190	19190	19190	0
74	20240102	185100	316615650	19190	19190	19190	19190	0
75	20240102	185000	316615650	19190	19190	19190	19190	0
76	20240102	184900	316615650	19190	19190	19190	19190	0
77	20240102	184800	316615650	19190	19190	19190	19190	0
78	20240102	184700	316615650	19190	19190	19190	19190	0
79	20240102	184600	316615650	19190	19190	19190	19190	0
80	20240102	184500	316615650	19190	19190	19190	19190	0
81	20240102	184400	316615650	19190	19190	19190	19190	0
82	20240102	184300	316615650	19190	19190	19190	19190	0
83	20240102	184200	316615650	19190	19190	19190	19190	0
84	20240102	184100	316615650	19190	19190	19190	19190	0
85	20240102	184000	316615650	19190	19190	19190	19190	0
86	20240102	183900	316615650	19190	19190	19190	19190	0
87	20240102	183800	316615650	19190	19190	19190	19190	0
88	20240102	183700	316615650	19190	19190	19190	19190	0
89	20240102	183600	316615650	19190	19190	19190	19190	0
90	20240102	183500	316615650	19190	19190	19190	19190	0
91	20240102	183400	316615650	19190	19190	19190	19190	0
92	20240102	183300	316615650	19190	19190	19190	19190	114
93	20240102	183200	316615650	19190	19190	19190	19190	0
94	20240102	183100	316615650	19190	19190	19190	19190	0
95	20240102	183000	316615650	19190	19190	19190	19190	0
96	20240102	182900	316615650	19190	19190	19190	19190	0
97	20240102	182800	316615650	19190	19190	19190	19190	0
98	20240102	182700	316615650	19190	19190	19190	19190	0
99	20240102	182600	316615650	19190	19190	19190	19190	0
100	20240102	182500	316615650	19190	19190	19190	19190	0
101	20240102	182400	316615650	19190	19190	19190	19190	0
102	20240102	182300	316615650	19190	19190	19190	19190	0
103	20240102	182200	316615650	19190	19190	19190	19190	0
104	20240102	182100	316615650	19190	19190	19190	19190	0
105	20240102	182000	316615650	19190	19190	19190	19190	0
106	20240102	181900	316615650	19190	19190	19190	19190	0
107	20240102	181800	316615650	19190	19190	19190	19190	0
108	20240102	181700	316615650	19190	19190	19190	19190	0
109	20240102	181600	316615650	19190	19190	19190	19190	0
110	20240102	181500	316615650	19190	19190	19190	19190	0
111	20240102	181400	316615650	19190	19190	19190	19190	0
112	20240102	181300	316615650	19190	19190	19190	19190	0
113	20240102	181200	316615650	19190	19190	19190	19190	0
114	20240102	181100	316615650	19190	19190	19190	19190	0
115	20240102	181000	316615650	19190	19190	19190	19190	0
116	20240102	180900	316615650	19190	19190	19190	19190	0
117	20240102	180800	316615650	19190	19190	19190	19190	0
118	20240102	180700	316615650	19190	19190	19190	19190	0
119	20240102	180600	316615650	19190	19190	19190	19190	0
120	20240102	180500	316615650	19190	19190	19190	19190	0
121	20240102	180400	316615650	19190	19190	19190	19190	0
122	20240102	180300	316615650	19190	19190	19190	19190	114
123	20240102	180200	316615650	19190	19190	19190	19190	0
124	20240102	180100	316615650	19190	19190	19190	19190	0
125	20240102	180000	316615650	19190	19190	19190	19190	0
126	20240102	175900	316615650	19190	19190	19190	19190	0
127	20240102	175800	316615650	19190	19190	19190	19190	0
128	20240102	175700	316615650	19190	19190	19190	19190	0
129	20240102	175600	316615650	19190	19190	19190	19190	0
130	20240102	175500	316615650	19190	19190	19190	19190	0
131	20240102	175400	316615650	19190	19190	19190	19190	0
132	20240102	175300	316615650	19190	19190	19190	19190	0
133	20240102	175200	316615650	19190	19190	19190	19190	0
134	20240102	175100	316615650	19190	19190	19190	19190	0
135	20240102	175000	316615650	19190	19190	19190	19190	0
136	20240102	174900	316615650	19190	19190	19190	19190	0
137	20240102	174800	316615650	19190	19190	19190	19190	0
138	20240102	174700	316615650	19190	19190	19190	19190	0
139	20240102	174600	316615650	19190	19190	19190	19190	0
140	20240102	174500	316615650	19190	19190	19190	19190	0
141	20240102	174400	316615650	19190	19190	19190	19190	0
142	20240102	174300	316615650	19190	19190	19190	19190	0
143	20240102	174200	316615650	19190	19190	19190	19190	0
144	20240102	174100	316615650	19190	19190	19190	19190	0
145	20240102	174000	316615650	19190	19190	19190	19190	0
146	20240102	173900	316615650	19190	19190	19190	19190	0
147	20240102	173800	316615650	19190	19190	19190	19190	0
148	20240102	173700	316615650	19190	19190	19190	19190	0
149	20240102	173600	316615650	19190	19190	19190	19190	0
150	20240102	173500	316615650	19190	19190	19190	19190	0
151	20240102	173400	316615650	19190	19190	19190	19190	0
152	20240102	173300	316615650	19190	19190	19190	19190	114
153	20240102	173200	316615650	19190	19190	19190	19190	0
154	20240102	173100	316615650	19190	19190	19190	19190	0
155	20240102	173000	316615650	19190	19190	19190	19190	0
156	20240102	172900	316615650	19190	19190	19190	19190	0
157	20240102	172800	316615650	19190	19190	19190	19190	0
158	20240102	172700	316615650	19190	19190	19190	19190	0
159	20240102	172600	316615650	19190	19190	19190	19190	0
160	20240102	172500	316615650	19190	19190	19190	19190	0
161	20240102	172400	316615650	19190	19190	19190	19190	0
162	20240102	172300	316615650	19190	19190	19190	19190	0
163	20240102	172200	316615650	19190	19190	19190	19190	0
164	20240102	172100	316615650	19190	19190	19190	19190	0
165	20240102	172000	316615650	19190	19190	19190	19190	0
166	20240102	171900	316615650	19190	19190	19190	19190	0
167	20240102	171800	316615650	19190	19190	19190	19190	0
168	20240102	171700	316615650	19190	19190	19190	19190	0
169	20240102	171600	316615650	19190	19190	19190	19190	0
170	20240102	171500	316615650	19190	19190	19190	19190	0
171	20240102	171400	316615650	19190	19190	19190	19190	0
172	20240102	171300	316615650	19190	19190	19190	19190	0
173	20240102	171200	316615650	19190	19190	19190	19190	0
174	20240102	171100	316615650	19190	19190	19190	19190	0
175	20240102	171000	316615650	19190	19190	19190	19190	0
176	20240102	170900	316615650	19190	19190	19190	19190	0
177	20240102	170800	316615650	19190	19190	19190	19190	0
178	20240102	170700	316615650	19190	19190	19190	19190	0
179	20240102	170600	316615650	19190	19190	19190	19190	0
180	20240102	170500	316615650	19190	19190	19190	19190	0
181	20240102	170400	316615650	19190	19190	19190	19190	0
182	20240102	170300	316615650	19190	19190	19190	19190	114
183	20240102	170200	316615650	19190	19190	19190	19190	0
184	20240102	170100	316615650	19190	19190	19190	19190	0
185	20240102	170000	316615650	19190	19190	19190	19190	0
186	20240102	165900	316615650	19190	19190	19190	19190	0
187	20240102	165800	316615650	19190	19190	19190	19190	0
188	20240102	165700	316615650	19190	19190	19190	19190	0
189	20240102	165600	316615650	19190	19190	19190	19190	0
190	20240102	165500	316615650	19190	19190	19190	19190	0
191	20240102	165400	316615650	19190	19190	19190	19190	0
192	20240102	165300	316615650	19190	19190	19190	19190	0
193	20240102	165200	316615650	19190	19190	19190	19190	0
194	20240102	165100	316615650	19190	19190	19190	19190	0
195	20240102	165000	316615650	19190	19190	19190	19190	0
196	20240102	164900	316615650	19190	19190	19190	19190	0
197	20240102	164800	316615650	19190	19190	19190	19190	0
198	20240102	164700	316615650	19190	19190	19190	19190	0
199	20240102	164600	316615650	19190	19190	19190	19190	0
200	20240102	164500	316615650	19190	19190	19190	19190	0
201	20240102	164400	316615650	19190	19190	19190	19190	0
202	20240102	164300	316615650	19190	19190	19190	19190	0
203	20240102	164200	316615650	19190	19190	19190	19190	0
204	20240102	164100	316615650	19190	19190	19190	19190	0
205	20240102	164000	316615650	19190	19190	19190	19190	0
206	20240102	163900	316615650	19190	19190	19190	19190	0
207	20240102	163800	316615650	19190	19190	19190	19190	0
208	20240102	163700	316615650	19190	19190	19190	19190	0
209	20240102	163600	316615650	19190	19190	19190	19190	0
210	20240102	163500	316615650	19190	19190	19190	19190	0
211	20240102	163400	316615650	19190	19190	19190	19190	0
212	20240102	163300	316615650	19190	19190	19190	19190	114
213	20240102	163200	316615650	19190	19190	19190	19190	0
214	20240102	163100	316615650	19190	19190	19190	19190	0
215	20240102	163000	316615650	19190	19190	19190	19190	0
216	20240102	162900	316615650	19190	19190	19190	19190	0
217	20240102	162800	316615650	19190	19190	19190	19190	0
218	20240102	162700	316615650	19190	19190	19190	19190	0
219	20240102	162600	316615650	19190	19190	19190	19190	0
220	20240102	162500	316615650	19190	19190	19190	19190	0
221	20240102	162400	316615650	19190	19190	19190	19190	0
222	20240102	162300	316615650	19190	19190	19190	19190	0
223	20240102	162200	316615650	19190	19190	19190	19190	0
224	20240102	162100	316615650	19190	19190	19190	19190	0
225	20240102	162000	316615650	19190	19190	19190	19190	0
226	20240102	161900	316615650	19190	19190	19190	19190	0
227	20240102	161800	316615650	19190	19190	19190	19190	0
228	20240102	161700	316615650	19190	19190	19190	19190	0
229	20240102	161600	316615650	19190	19190	19190	19190	0
230	20240102	161500	316615650	19190	19190	19190	19190	0
231	20240102	161400	316615650	19190	19190	19190	19190	0
232	20240102	161300	316615650	19190	19190	19190	19190	0
233	20240102	161200	316615650	19190	19190	19190	19190	0
234	20240102	161100	316615650	19190	19190	19190	19190	0
235	20240102	161000	316615650	19190	19190	19190	19190	0
236	20240102	160900	316615650	19190	19190	19190	19190	0
237	20240102	160800	316615650	19190	19190	19190	19190	0
238	20240102	160700	316615650	19190	19190	19190	19190	0
239	20240102	160600	316615650	19190	19190	19190	19190	0
240	20240102	160500	316615650	19190	19190	19190	19190	0
241	20240102	160400	316615650	19190	19190	19190	19190	0
242	20240102	160300	316615650	19190	19190	19190	19190	114
243	20240102	160200	316615650	19190	19190	19190	19190	0
244	20240102	160100	316615650	19190	19190	19190	19190	0
245	20240102	160000	316615650	19190	19190	19190	19190	0
246	20240102	155900	316615650	19190	19190	19190	19190	0
247	20240102	155800	316615650	19190	19190	19190	19190	0
248	20240102	155700	316615650	19190	19190	19190	19190	0
249	20240102	155600	316615650	19190	19190	19190	19190	0
250	20240102	155500	316615650	19190	19190	19190	19190	0
251	20240102	155400	316615650	19190	19190	19190	19190	0
252	20240102	155300	316615650	19190	19190	19190	19190	0
253	20240102	155200	316615650	19190	19190	19190	19190	0
254	20240102	155100	316615650	19190	19190	19190	19190	0
255	20240102	155000	316615650	19190	19190	19190	19190	0
256	20240102	154900	316615650	19190	19190	19190	19190	0
257	20240102	154800	316615650	19190	19190	19190	19190	0
258	20240102	154700	316615650	19190	19190	19190	19190	0
259	20240102	154600	316615650	19190	19190	19190	19190	0
260	20240102	154500	316615650	19190	19190	19190	19190	0
261	20240102	154400	316615650	19190	19190	19190	19190	0
262	20240102	154300	316615650	19190	19190	19190	19190	0
263	20240102	154200	316615650	19190	19190	19190	19190	0
264	20240102	154100	316615650	19190	19190	19190	19190	0
265	20240102	154000	316615650	19190	19190	19190	19190	0
266	20240102	153900	316615650	19190	19190	19190	19190	0
267	20240102	153800	316615650	19190	19190	19190	19190	0
268	20240102	153700	316615650	19190	19190	19190	19190	0
269	20240102	153600	316615650	19190	19190	19190	19190	0
270	20240102	153500	316615650	19190	19190	19190	19190	0
271	20240102	153400	316615650	19190	19190	19190	19190	0
272	20240102	153300	316615650	19190	19190	19190	19190	114
273	20240102	153200	316615650	19190	19190	19190	19190	0
274	20240102	153100	316615650	19190	19190	19190	19190	0
275	20240102	153000	316615650	19190	19190	19190	19190	114
276	20240102	152900	314427990	19100	19100	19100	19100	0
277	20240102	152800	314427990	19100	19100	19100	19100	0
278	20240102	152700	314427990	19100	19100	19100	19100	0
279	20240102	152600	314427990	19100	19100	19100	19100	0
280	20240102	152500	314427990	19100	19100	19100	19100	0
281	20240102	152400	314427990	19100	19100	19100	19100	0
282	20240102	152300	314427990	19100	19100	19100	19100	0
283	20240102	152200	314427990	19100	19100	19100	19100	0
284	20240102	152100	314427990	19100	19100	19100	19100	0
285	20240102	152000	314427990	19100	19100	19100	19100	0
286	20240102	151900	314427990	19100	19100	19190	19100	216
287	20240102	151800	310300590	19110	19100	19180	19100	330
288	20240102	151700	303995740	19180	19180	19180	19180	0
289	20240102	151600	303995740	19180	19180	19180	19180	0
290	20240102	151500	303995740	19180	19180	19180	19180	100
291	20240102	151400	302077740	19180	19180	19180	19180	0
292	20240102	151300	302077740	19180	19180	19180	19180	0
293	20240102	151200	302077740	19180	19180	19180	19180	0
294	20240102	151100	302077740	19180	19180	19180	19180	0
295	20240102	151000	302077740	19180	19100	19180	19080	156
296	20240102	150900	299099810	19180	19180	19180	19180	1
297	20240102	150800	299080630	19190	19140	19190	19090	61
298	20240102	150700	297913120	19180	19180	19180	19180	60
299	20240102	150600	296762320	19180	19180	19180	19180	34
300	20240102	150500	296110200	19180	19150	19180	19150	21
301	20240102	150400	295707450	19150	19140	19150	19140	584
302	20240102	150300	284528470	19140	19140	19140	19140	0
303	20240102	150200	284528470	19140	19110	19140	19110	27
304	20240102	150100	284012260	19110	19110	19110	19110	2
305	20240102	150000	283974040	19110	19110	19110	19110	19
306	20240102	145900	283610950	19150	19150	19150	19150	0
307	20240102	145800	283610950	19150	19110	19150	19110	137
308	20240102	145700	280988840	19110	19110	19110	19110	1
309	20240102	145600	280969730	19110	19110	19110	19110	3
310	20240102	145500	280912400	19110	19110	19110	19110	1
311	20240102	145400	280893290	19110	19070	19110	19070	298
312	20240102	145300	275203610	19070	19070	19070	19070	0
313	20240102	145200	275203610	19070	19060	19070	19060	132
314	20240102	145100	272686570	19070	19070	19070	19070	13
315	20240102	145000	272438660	19070	19070	19070	19070	0
316	20240102	144900	272438660	19070	19070	19070	19070	34
317	20240102	144800	271790280	19060	19000	19060	19000	118
318	20240102	144700	269544500	19000	19000	19000	19000	0
319	20240102	144600	269544500	19000	19000	19000	19000	240
320	20240102	144500	264984500	19000	19020	19020	19000	14
321	20240102	144400	264718360	19060	19060	19060	19060	0
322	20240102	144300	264718360	19060	19060	19060	19060	0
323	20240102	144200	264718360	19060	19060	19060	19060	220
324	20240102	144100	260525160	19060	19060	19060	19060	0
325	20240102	144000	260525160	19060	19060	19060	19060	0
326	20240102	143900	260525160	19060	19060	19060	19060	0
327	20240102	143800	260525160	19060	19060	19060	19060	2
328	20240102	143700	260487040	19030	19030	19030	19030	0
329	20240102	143600	260487040	19030	19030	19030	19030	2
330	20240102	143500	260448980	19080	19080	19080	19080	0
331	20240102	143400	260448980	19080	19080	19080	19080	3
332	20240102	143300	260391740	19100	18980	19100	18980	1503
333	20240102	143200	231846400	18970	18950	18970	18950	772
334	20240102	143100	217210980	18950	18940	18960	18940	227
335	20240102	143000	212909140	18950	18950	18950	18950	0
336	20240102	142900	212909140	18950	18950	18950	18950	0
337	20240102	142800	212909140	18950	18950	18950	18950	0
338	20240102	142700	212909140	18950	18940	18950	18940	9
339	20240102	142600	212738610	18820	18820	18820	18820	2
340	20240102	142500	212700970	18880	18880	18880	18880	0
341	20240102	142400	212700970	18880	18880	18880	18880	4
342	20240102	142300	212625450	18970	18910	18970	18910	5
343	20240102	142200	212530700	18900	18900	18900	18900	17
344	20240102	142100	212209400	18900	18870	18900	18870	178
345	20240102	142000	208846820	18870	18870	18870	18870	0
346	20240102	141900	208846820	18870	18870	18870	18870	0
347	20240102	141800	208846820	18870	18870	18870	18870	102
348	20240102	141700	206922080	18870	18870	18870	18870	3
349	20240102	141600	206865470	18760	18760	18760	18760	0
350	20240102	141500	206865470	18760	18760	18760	18760	0
351	20240102	141400	206865470	18760	18760	18760	18760	0
352	20240102	141300	206865470	18760	18760	18760	18760	905
353	20240102	141200	189887670	18870	18860	18870	18860	110
354	20240102	141100	187812460	18750	18750	18750	18750	0
355	20240102	141000	187812460	18750	18750	18750	18750	2
356	20240102	140900	187774960	18750	18750	18750	18750	2
357	20240102	140800	187737460	18750	18750	18750	18750	379
358	20240102	140700	180631210	18750	18750	18750	18750	0
359	20240102	140600	180631210	18750	18860	18860	18750	31
360	20240102	140500	180049300	18750	18870	18870	18750	114
361	20240102	140400	177910720	18870	18870	18870	18870	0
362	20240102	140300	177910720	18870	18870	18870	18870	1
363	20240102	140200	177891850	18870	18760	18870	18760	155
364	20240102	140100	174983500	18870	18870	18870	18870	0
365	20240102	140000	174983500	18870	18870	18870	18870	0
366	20240102	135900	174983500	18870	18870	18870	18870	0
367	20240102	135800	174983500	18870	18870	18870	18870	1
368	20240102	135700	174964630	18870	18870	18870	18870	0
369	20240102	135600	174964630	18870	18860	18870	18860	5
370	20240102	135500	174870290	18790	18790	18790	18790	149
371	20240102	135400	172070580	18870	18870	18870	18870	0
372	20240102	135300	172070580	18870	18870	18870	18870	0
373	20240102	135200	172070580	18870	18870	18870	18870	0
374	20240102	135100	172070580	18870	18870	18870	18870	0
375	20240102	135000	172070580	18870	18870	18870	18870	0
376	20240102	134900	172070580	18870	18870	18870	18870	0
377	20240102	134800	172070580	18870	18870	18870	18870	0
378	20240102	134700	172070580	18870	18870	18870	18790	8
379	20240102	134600	171919700	18870	18870	18870	18870	0
380	20240102	134500	171919700	18870	18870	18870	18870	50
381	20240102	134400	170976200	18870	18870	18870	18870	21
382	20240102	134300	170579930	18900	18900	18900	18900	0
383	20240102	134200	170579930	18900	18900	18900	18900	0
384	20240102	134100	170579930	18900	18900	18900	18900	0
385	20240102	134000	170579930	18900	18890	18900	18890	5
386	20240102	133900	170485440	18730	18730	18730	18730	0
387	20240102	133800	170485440	18730	18730	18730	18730	0
388	20240102	133700	170485440	18730	18730	18730	18730	10
389	20240102	133600	170298140	18900	18900	18900	18900	0
390	20240102	133500	170298140	18900	18900	18900	18900	0
391	20240102	133400	170298140	18900	18900	18900	18900	0
392	20240102	133300	170298140	18900	18900	18900	18900	0
393	20240102	133200	170298140	18900	18900	18900	18900	0
394	20240102	133100	170298140	18900	18900	18900	18900	0
395	20240102	133000	170298140	18900	18800	18900	18800	5
396	20240102	132900	170203750	18790	18800	18800	18790	40
397	20240102	132800	169451760	18900	18900	18900	18900	8
398	20240102	132700	169300560	18900	18890	18900	18890	3
399	20240102	132600	169243870	18900	18900	18900	18900	0
400	20240102	132500	169243870	18900	18900	18900	18900	0
401	20240102	132400	169243870	18900	18900	18900	18900	0
402	20240102	132300	169243870	18900	18900	18900	18900	0
403	20240102	132200	169243870	18900	18900	18900	18900	0
404	20240102	132100	169243870	18900	18900	18900	18900	0
405	20240102	132000	169243870	18900	18900	18900	18900	0
406	20240102	131900	169243870	18900	18900	18900	18900	0
407	20240102	131800	169243870	18900	18900	18900	18900	0
408	20240102	131700	169243870	18900	18900	18900	18900	0
409	20240102	131600	169243870	18900	18900	18900	18900	125
410	20240102	131500	166881370	18900	18900	18900	18900	20
411	20240102	131400	166503370	18900	18900	18900	18900	0
412	20240102	131300	166503370	18900	18900	18900	18900	1
413	20240102	131200	166484470	18900	18660	18900	18650	1352
414	20240102	131100	141025300	18660	18660	18660	18660	0
415	20240102	131000	141025300	18660	18660	18660	18660	0
416	20240102	130900	141025300	18660	18660	18660	18660	0
417	20240102	130800	141025300	18660	18660	18660	18660	0
418	20240102	130700	141025300	18660	18660	18660	18660	0
419	20240102	130600	141025300	18660	18660	18660	18660	0
420	20240102	130500	141025300	18660	18660	18660	18660	0
421	20240102	130400	141025300	18660	18660	18660	18660	0
422	20240102	130300	141025300	18660	18660	18660	18660	0
423	20240102	130200	141025300	18660	18660	18660	18660	100
424	20240102	130100	139159300	18630	18630	18630	18630	0
425	20240102	130000	139159300	18630	18630	18630	18630	0
426	20240102	125900	139159300	18630	18630	18630	18630	0
427	20240102	125800	139159300	18630	18630	18630	18630	0
428	20240102	125700	139159300	18630	18630	18630	18630	0
429	20240102	125600	139159300	18630	18670	18670	18630	100
430	20240102	125500	137296250	18760	18760	18760	18760	0
431	20240102	125400	137296250	18760	18760	18760	18760	1
432	20240102	125300	137277490	18630	18630	18630	18630	0
433	20240102	125200	137277490	18630	18630	18630	18630	0
434	20240102	125100	137277490	18630	18630	18630	18630	0
435	20240102	125000	137277490	18630	18630	18630	18630	14
436	20240102	124900	137016670	18630	18630	18630	18630	0
437	20240102	124800	137016670	18630	18630	18630	18630	0
438	20240102	124700	137016670	18630	18630	18630	18630	0
439	20240102	124600	137016670	18630	18640	18640	18630	100
440	20240102	124500	135153610	18560	18560	18560	18560	0
441	20240102	124400	135153610	18560	18560	18560	18560	0
442	20240102	124300	135153610	18560	18680	18680	18560	100
443	20240102	124200	133293120	18680	18680	18680	18680	0
444	20240102	124100	133293120	18680	18680	18680	18680	0
445	20240102	124000	133293120	18680	18680	18680	18680	2
446	20240102	123900	133255760	18680	18680	18680	18680	0
447	20240102	123800	133255760	18680	18680	18680	18680	0
448	20240102	123700	133255760	18680	18690	18690	18680	100
449	20240102	123600	131387680	18690	18700	18700	18690	123
450	20240102	123500	129088410	18700	18700	18700	18700	100
451	20240102	123400	127218410	18700	18700	18700	18700	0
452	20240102	123300	127218410	18700	18700	18700	18700	0
453	20240102	123200	127218410	18700	18700	18700	18700	0
454	20240102	123100	127218410	18700	18700	18700	18700	0
455	20240102	123000	127218410	18700	18700	18700	18700	0
456	20240102	122900	127218410	18700	18700	18700	18700	0
457	20240102	122800	127218410	18700	18700	18700	18700	0
458	20240102	122700	127218410	18700	18700	18700	18700	0
459	20240102	122600	127218410	18700	18700	18700	18700	1
460	20240102	122500	127199710	18770	18770	18770	18770	0
461	20240102	122400	127199710	18770	18770	18770	18770	0
462	20240102	122300	127199710	18770	18770	18770	18770	10
463	20240102	122200	127012010	18770	18770	18770	18770	0
464	20240102	122100	127012010	18770	18770	18770	18770	0
465	20240102	122000	127012010	18770	18770	18770	18770	0
466	20240102	121900	127012010	18770	18770	18770	18770	0
467	20240102	121800	127012010	18770	18770	18770	18770	0
468	20240102	121700	127012010	18770	18770	18770	18770	0
469	20240102	121600	127012010	18770	18770	18770	18770	0
470	20240102	121500	127012010	18770	18770	18770	18770	0
471	20240102	121400	127012010	18770	18770	18770	18770	0
472	20240102	121300	127012010	18770	18770	18770	18770	0
473	20240102	121200	127012010	18770	18770	18770	18770	0
474	20240102	121100	127012010	18770	18770	18770	18770	0
475	20240102	121000	127012010	18770	18770	18770	18770	1
476	20240102	120900	126993240	18690	18690	18690	18690	0
477	20240102	120800	126993240	18690	18690	18690	18690	0
478	20240102	120700	126993240	18690	18690	18690	18690	0
479	20240102	120600	126993240	18690	18690	18690	18690	0
480	20240102	120500	126993240	18690	18690	18690	18690	0
481	20240102	120400	126993240	18690	18700	18700	18690	10
482	20240102	120300	126806320	18700	18700	18700	18700	5
483	20240102	120200	126712820	18700	18700	18700	18700	8
484	20240102	120100	126563220	18700	18700	18700	18700	13
485	20240102	120000	126320120	18690	18690	18690	18690	0
486	20240102	115900	126320120	18690	18690	18690	18690	0
487	20240102	115800	126320120	18690	18690	18690	18690	0
488	20240102	115700	126320120	18690	18690	18690	18690	0
489	20240102	115600	126320120	18690	18690	18690	18690	0
490	20240102	115500	126320120	18690	18690	18690	18690	9
491	20240102	115400	126151910	18690	18690	18690	18690	0
492	20240102	115300	126151910	18690	18690	18690	18690	0
493	20240102	115200	126151910	18690	18690	18690	18690	1
494	20240102	115100	126133220	18780	18780	18780	18780	0
495	20240102	115000	126133220	18780	18780	18780	18780	0
496	20240102	114900	126133220	18780	18780	18780	18780	0
497	20240102	114800	126133220	18780	18780	18780	18780	0
498	20240102	114700	126133220	18780	18780	18780	18780	0
499	20240102	114600	126133220	18780	18780	18780	18780	0
500	20240102	114500	126133220	18780	18780	18780	18780	0
501	20240102	114400	126133220	18780	18770	18780	18770	55
502	20240102	114300	125100370	18780	18780	18780	18780	0
503	20240102	114200	125100370	18780	18780	18780	18780	0
504	20240102	114100	125100370	18780	18780	18780	18780	0
505	20240102	114000	125100370	18780	18780	18780	18780	0
506	20240102	113900	125100370	18780	18780	18780	18780	0
507	20240102	113800	125100370	18780	18780	18780	18780	68
508	20240102	113700	123823330	18670	18670	18670	18670	0
509	20240102	113600	123823330	18670	18670	18670	18670	0
510	20240102	113500	123823330	18670	18670	18670	18670	0
511	20240102	113400	123823330	18670	18670	18670	18670	100
512	20240102	113300	121956330	18670	18670	18670	18670	0
513	20240102	113200	121956330	18670	18670	18670	18670	134
514	20240102	113100	119454550	18670	18680	18680	18670	170
515	20240102	113000	116279350	18680	18680	18680	18680	0
516	20240102	112900	116279350	18680	18680	18680	18680	0
517	20240102	112800	116279350	18680	18680	18680	18680	0
518	20240102	112700	116279350	18680	18680	18680	18680	0
519	20240102	112600	116279350	18680	18680	18680	18680	0
520	20240102	112500	116279350	18680	18680	18680	18680	568
521	20240102	112400	105669110	18670	18660	18670	18660	59
522	20240102	112300	104567620	18660	18660	18660	18660	80
523	20240102	112200	103074820	18660	18660	18660	18660	0
524	20240102	112100	103074820	18660	18660	18660	18660	1
525	20240102	112000	103056160	18560	18560	18560	18560	1
526	20240102	111900	103037600	18560	18660	18660	18560	11
527	20240102	111800	102833340	18570	18570	18570	18570	0
528	20240102	111700	102833340	18570	18600	18600	18570	8
529	20240102	111600	102684750	18660	18660	18660	18660	0
530	20240102	111500	102684750	18660	18660	18660	18660	0
531	20240102	111400	102684750	18660	18660	18660	18660	1
532	20240102	111300	102666090	18550	18550	18550	18550	0
533	20240102	111200	102666090	18550	18550	18550	18550	0
534	20240102	111100	102666090	18550	18550	18550	18550	0
535	20240102	111000	102666090	18550	18550	18550	18550	0
536	20240102	110900	102666090	18550	18550	18550	18550	0
537	20240102	110800	102666090	18550	18550	18550	18550	0
538	20240102	110700	102666090	18550	18550	18550	18550	0
539	20240102	110600	102666090	18550	18550	18550	18550	0
540	20240102	110500	102666090	18550	18550	18550	18550	0
541	20240102	110400	102666090	18550	18550	18550	18550	0
542	20240102	110300	102666090	18550	18550	18550	18550	55
543	20240102	110200	101645840	18550	18570	18570	18550	350
544	20240102	110100	95151040	18670	18670	18670	18670	0
545	20240102	110000	95151040	18670	18670	18670	18670	0
546	20240102	105900	95151040	18670	18670	18670	18670	0
547	20240102	105800	95151040	18670	18580	18670	18570	301
548	20240102	105700	89560650	18580	18580	18580	18580	100
549	20240102	105600	87702650	18650	18650	18650	18650	0
550	20240102	105500	87702650	18650	18650	18650	18650	411
551	20240102	105400	80037500	18650	18650	18650	18650	100
552	20240102	105300	78172500	18650	18650	18650	18650	0
553	20240102	105200	78172500	18650	18650	18650	18650	25
554	20240102	105100	77706250	18650	18650	18650	18650	0
555	20240102	105000	77706250	18650	18650	18650	18650	10
556	20240102	104900	77519750	18670	18670	18670	18670	0
557	20240102	104800	77519750	18670	18670	18670	18670	0
558	20240102	104700	77519750	18670	18660	18670	18660	1003
559	20240102	104600	58803740	18670	18570	18670	18570	3
560	20240102	104500	58747930	18670	18670	18670	18670	0
561	20240102	104400	58747930	18670	18670	18670	18670	0
562	20240102	104300	58747930	18670	18580	18670	18580	102
563	20240102	104200	56852680	18630	18630	18630	18630	1
564	20240102	104100	56834050	18670	18670	18670	18670	1
565	20240102	104000	56815380	18580	18580	18580	18580	100
566	20240102	103900	54957380	18670	18670	18670	18670	0
567	20240102	103800	54957380	18670	18670	18670	18670	0
568	20240102	103700	54957380	18670	18670	18670	18670	0
569	20240102	103600	54957380	18670	18670	18670	18670	0
570	20240102	103500	54957380	18670	18670	18670	18670	57
571	20240102	103400	53893190	18580	18580	18580	18580	0
572	20240102	103300	53893190	18580	18580	18580	18580	0
573	20240102	103200	53893190	18580	18580	18580	18580	0
574	20240102	103100	53893190	18580	18580	18580	18580	0
575	20240102	103000	53893190	18580	18680	18680	18580	110
576	20240102	102900	51847430	18680	18680	18680	18680	5
577	20240102	102800	51754030	18680	18680	18680	18680	2
578	20240102	102700	51716670	18680	18680	18680	18680	2
579	20240102	102600	51679310	18610	18620	18620	18610	741
580	20240102	102500	37882190	18680	18680	18680	18680	0
581	20240102	102400	37882190	18680	18680	18680	18620	132
582	20240102	102300	35422430	18620	18620	18620	18620	0
583	20240102	102200	35422430	18620	18620	18620	18620	839
584	20240102	102100	19800250	18680	18680	18680	18680	10
585	20240102	102000	19613450	18630	18640	18640	18630	38
586	20240102	101900	18905310	18680	18680	18680	18680	1
587	20240102	101800	18886630	18680	18690	18690	18680	46
588	20240102	101700	18027040	18800	18800	18800	18800	0
589	20240102	101600	18027040	18800	18800	18800	18800	12
590	20240102	101500	17801440	18810	18810	18810	18810	19
591	20240102	101400	17444050	18690	18690	18690	18690	8
592	20240102	101300	17294530	18680	18680	18680	18680	0
593	20240102	101200	17294530	18680	18680	18680	18680	1
594	20240102	101100	17275850	18810	18820	18820	18680	60
595	20240102	101000	16153430	18820	18820	18820	18820	0
596	20240102	100900	16153430	18820	18820	18820	18820	72
597	20240102	100800	14798390	18820	18820	18820	18820	429
598	20240102	100700	6724610	18820	18820	18820	18820	65
599	20240102	100600	5501310	18570	18570	18570	18570	0
600	20240102	100500	5501310	18570	18570	18570	18570	100
601	20240102	100400	3644310	18540	18820	18830	18540	190
602	20240102	100300	75320	18830	18830	18830	18830	0
603	20240102	100200	75320	18830	18830	18830	18830	0
604	20240102	100100	75320	18830	18830	18830	18830	0
605	20240102	100000	75320	18830	18830	18830	18830	4