KissMeData/110020/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	201300	928455340	9800	9800	9800	9800	2306
3	20240118	201200	928455340	9800	9800	9800	9800	0
4	20240118	201100	928455340	9800	9800	9800	9800	0
5	20240118	201000	928455340	9800	9800	9800	9800	0
6	20240118	200900	928455340	9800	9800	9800	9800	0
7	20240118	200800	928455340	9800	9800	9800	9800	0
8	20240118	200700	928455340	9800	9800	9800	9800	0
9	20240118	200600	928455340	9800	9800	9800	9800	0
10	20240118	200500	928455340	9800	9800	9800	9800	0
11	20240118	200400	928455340	9800	9800	9800	9800	0
12	20240118	200300	928455340	9800	9800	9800	9800	0
13	20240118	200200	928455340	9800	9800	9800	9800	0
14	20240118	200100	928455340	9800	9800	9800	9800	0
15	20240118	200000	928455340	9800	9800	9800	9800	0
16	20240118	195900	928455340	9800	9800	9800	9800	0
17	20240118	195800	928455340	9800	9800	9800	9800	0
18	20240118	195700	928455340	9800	9800	9800	9800	0
19	20240118	195600	928455340	9800	9800	9800	9800	0
20	20240118	195500	928455340	9800	9800	9800	9800	0
21	20240118	195400	928455340	9800	9800	9800	9800	0
22	20240118	195300	928455340	9800	9800	9800	9800	0
23	20240118	195200	928455340	9800	9800	9800	9800	0
24	20240118	195100	928455340	9800	9800	9800	9800	0
25	20240118	195000	928455340	9800	9800	9800	9800	0
26	20240118	194900	928455340	9800	9800	9800	9800	0
27	20240118	194800	928455340	9800	9800	9800	9800	0
28	20240118	194700	928455340	9800	9800	9800	9800	0
29	20240118	194600	928455340	9800	9800	9800	9800	0
30	20240118	194500	928455340	9800	9800	9800	9800	0
31	20240118	194400	928455340	9800	9800	9800	9800	0
32	20240118	194300	928455340	9800	9800	9800	9800	2306
33	20240118	194200	928455340	9800	9800	9800	9800	0
34	20240118	194100	928455340	9800	9800	9800	9800	0
35	20240118	194000	928455340	9800	9800	9800	9800	0
36	20240118	193900	928455340	9800	9800	9800	9800	0
37	20240118	193800	928455340	9800	9800	9800	9800	0
38	20240118	193700	928455340	9800	9800	9800	9800	0
39	20240118	193600	928455340	9800	9800	9800	9800	0
40	20240118	193500	928455340	9800	9800	9800	9800	0
41	20240118	193400	928455340	9800	9800	9800	9800	0
42	20240118	193300	928455340	9800	9800	9800	9800	0
43	20240118	193200	928455340	9800	9800	9800	9800	0
44	20240118	193100	928455340	9800	9800	9800	9800	0
45	20240118	193000	928455340	9800	9800	9800	9800	0
46	20240118	192900	928455340	9800	9800	9800	9800	0
47	20240118	192800	928455340	9800	9800	9800	9800	0
48	20240118	192700	928455340	9800	9800	9800	9800	0
49	20240118	192600	928455340	9800	9800	9800	9800	0
50	20240118	192500	928455340	9800	9800	9800	9800	0
51	20240118	192400	928455340	9800	9800	9800	9800	0
52	20240118	192300	928455340	9800	9800	9800	9800	0
53	20240118	192200	928455340	9800	9800	9800	9800	0
54	20240118	192100	928455340	9800	9800	9800	9800	0
55	20240118	192000	928455340	9800	9800	9800	9800	0
56	20240118	191900	928455340	9800	9800	9800	9800	0
57	20240118	191800	928455340	9800	9800	9800	9800	0
58	20240118	191700	928455340	9800	9800	9800	9800	0
59	20240118	191600	928455340	9800	9800	9800	9800	0
60	20240118	191500	928455340	9800	9800	9800	9800	0
61	20240118	191400	928455340	9800	9800	9800	9800	0
62	20240118	191300	928455340	9800	9800	9800	9800	2306
63	20240118	191200	928455340	9800	9800	9800	9800	0
64	20240118	191100	928455340	9800	9800	9800	9800	0
65	20240118	191000	928455340	9800	9800	9800	9800	0
66	20240118	190900	928455340	9800	9800	9800	9800	0
67	20240118	190800	928455340	9800	9800	9800	9800	0
68	20240118	190700	928455340	9800	9800	9800	9800	0
69	20240118	190600	928455340	9800	9800	9800	9800	0
70	20240118	190500	928455340	9800	9800	9800	9800	0
71	20240118	190400	928455340	9800	9800	9800	9800	0
72	20240118	190300	928455340	9800	9800	9800	9800	0
73	20240118	190200	928455340	9800	9800	9800	9800	0
74	20240118	190100	928455340	9800	9800	9800	9800	0
75	20240118	190000	928455340	9800	9800	9800	9800	0
76	20240118	185900	928455340	9800	9800	9800	9800	0
77	20240118	185800	928455340	9800	9800	9800	9800	0
78	20240118	185700	928455340	9800	9800	9800	9800	0
79	20240118	185600	928455340	9800	9800	9800	9800	0
80	20240118	185500	928455340	9800	9800	9800	9800	0
81	20240118	185400	928455340	9800	9800	9800	9800	0
82	20240118	185300	928455340	9800	9800	9800	9800	0
83	20240118	185200	928455340	9800	9800	9800	9800	0
84	20240118	185100	928455340	9800	9800	9800	9800	0
85	20240118	185000	928455340	9800	9800	9800	9800	0
86	20240118	184900	928455340	9800	9800	9800	9800	0
87	20240118	184800	928455340	9800	9800	9800	9800	0
88	20240118	184700	928455340	9800	9800	9800	9800	0
89	20240118	184600	928455340	9800	9800	9800	9800	0
90	20240118	184500	928455340	9800	9800	9800	9800	0
91	20240118	184400	928455340	9800	9800	9800	9800	0
92	20240118	184300	928455340	9800	9800	9800	9800	2306
93	20240118	184200	928455340	9800	9800	9800	9800	0
94	20240118	184100	928455340	9800	9800	9800	9800	0
95	20240118	184000	928455340	9800	9800	9800	9800	0
96	20240118	183900	928455340	9800	9800	9800	9800	0
97	20240118	183800	928455340	9800	9800	9800	9800	0
98	20240118	183700	928455340	9800	9800	9800	9800	0
99	20240118	183600	928455340	9800	9800	9800	9800	0
100	20240118	183500	928455340	9800	9800	9800	9800	0
101	20240118	183400	928455340	9800	9800	9800	9800	0
102	20240118	183300	928455340	9800	9800	9800	9800	0
103	20240118	183200	928455340	9800	9800	9800	9800	0
104	20240118	183100	928455340	9800	9800	9800	9800	0
105	20240118	183000	928455340	9800	9800	9800	9800	0
106	20240118	182900	928455340	9800	9800	9800	9800	0
107	20240118	182800	928455340	9800	9800	9800	9800	0
108	20240118	182700	928455340	9800	9800	9800	9800	0
109	20240118	182600	928455340	9800	9800	9800	9800	0
110	20240118	182500	928455340	9800	9800	9800	9800	0
111	20240118	182400	928455340	9800	9800	9800	9800	0
112	20240118	182300	928455340	9800	9800	9800	9800	0
113	20240118	182200	928455340	9800	9800	9800	9800	0
114	20240118	182100	928455340	9800	9800	9800	9800	0
115	20240118	182000	928455340	9800	9800	9800	9800	0
116	20240118	181900	928455340	9800	9800	9800	9800	0
117	20240118	181800	928455340	9800	9800	9800	9800	0
118	20240118	181700	928455340	9800	9800	9800	9800	0
119	20240118	181600	928455340	9800	9800	9800	9800	0
120	20240118	181500	928455340	9800	9800	9800	9800	0
121	20240118	181400	928455340	9800	9800	9800	9800	0
122	20240118	181300	928455340	9800	9800	9800	9800	2306
123	20240118	181200	928455340	9800	9800	9800	9800	0
124	20240118	181100	928455340	9800	9800	9800	9800	0
125	20240118	181000	928455340	9800	9800	9800	9800	0
126	20240118	180900	928455340	9800	9800	9800	9800	0
127	20240118	180800	928455340	9800	9800	9800	9800	0
128	20240118	180700	928455340	9800	9800	9800	9800	0
129	20240118	180600	928455340	9800	9800	9800	9800	0
130	20240118	180500	928455340	9800	9800	9800	9800	0
131	20240118	180400	928455340	9800	9800	9800	9800	0
132	20240118	180300	928455340	9800	9800	9800	9800	0
133	20240118	180200	928455340	9800	9800	9800	9800	0
134	20240118	180100	928455340	9800	9800	9800	9800	0
135	20240118	180000	928455340	9800	9800	9800	9800	0
136	20240118	175900	928455340	9800	9800	9800	9800	0
137	20240118	175800	928455340	9800	9800	9800	9800	0
138	20240118	175700	928455340	9800	9800	9800	9800	0
139	20240118	175600	928455340	9800	9800	9800	9800	0
140	20240118	175500	928455340	9800	9800	9800	9800	0
141	20240118	175400	928455340	9800	9800	9800	9800	0
142	20240118	175300	928455340	9800	9800	9800	9800	0
143	20240118	175200	928455340	9800	9800	9800	9800	0
144	20240118	175100	928455340	9800	9800	9800	9800	0
145	20240118	175000	928455340	9800	9800	9800	9800	0
146	20240118	174900	928455340	9800	9800	9800	9800	0
147	20240118	174800	928455340	9800	9800	9800	9800	0
148	20240118	174700	928455340	9800	9800	9800	9800	0
149	20240118	174600	928455340	9800	9800	9800	9800	0
150	20240118	174500	928455340	9800	9800	9800	9800	0
151	20240118	174400	928455340	9800	9800	9800	9800	0
152	20240118	174300	928455340	9800	9800	9800	9800	2306
153	20240118	174200	928455340	9800	9800	9800	9800	0
154	20240118	174100	928455340	9800	9800	9800	9800	0
155	20240118	174000	928455340	9800	9800	9800	9800	0
156	20240118	173900	928455340	9800	9800	9800	9800	0
157	20240118	173800	928455340	9800	9800	9800	9800	0
158	20240118	173700	928455340	9800	9800	9800	9800	0
159	20240118	173600	928455340	9800	9800	9800	9800	0
160	20240118	173500	928455340	9800	9800	9800	9800	0
161	20240118	173400	928455340	9800	9800	9800	9800	0
162	20240118	173300	928455340	9800	9800	9800	9800	0
163	20240118	173200	928455340	9800	9800	9800	9800	0
164	20240118	173100	928455340	9800	9800	9800	9800	0
165	20240118	173000	928455340	9800	9800	9800	9800	0
166	20240118	172900	928455340	9800	9800	9800	9800	0
167	20240118	172800	928455340	9800	9800	9800	9800	0
168	20240118	172700	928455340	9800	9800	9800	9800	0
169	20240118	172600	928455340	9800	9800	9800	9800	0
170	20240118	172500	928455340	9800	9800	9800	9800	0
171	20240118	172400	928455340	9800	9800	9800	9800	0
172	20240118	172300	928455340	9800	9800	9800	9800	0
173	20240118	172200	928455340	9800	9800	9800	9800	0
174	20240118	172100	928455340	9800	9800	9800	9800	0
175	20240118	172000	928455340	9800	9800	9800	9800	0
176	20240118	171900	928455340	9800	9800	9800	9800	0
177	20240118	171800	928455340	9800	9800	9800	9800	0
178	20240118	171700	928455340	9800	9800	9800	9800	0
179	20240118	171600	928455340	9800	9800	9800	9800	0
180	20240118	171500	928455340	9800	9800	9800	9800	0
181	20240118	171400	928455340	9800	9800	9800	9800	0
182	20240118	171300	928455340	9800	9800	9800	9800	2306
183	20240118	171200	928455340	9800	9800	9800	9800	0
184	20240118	171100	928455340	9800	9800	9800	9800	0
185	20240118	171000	928455340	9800	9800	9800	9800	0
186	20240118	170900	928455340	9800	9800	9800	9800	0
187	20240118	170800	928455340	9800	9800	9800	9800	0
188	20240118	170700	928455340	9800	9800	9800	9800	0
189	20240118	170600	928455340	9800	9800	9800	9800	0
190	20240118	170500	928455340	9800	9800	9800	9800	0
191	20240118	170400	928455340	9800	9800	9800	9800	0
192	20240118	170300	928455340	9800	9800	9800	9800	0
193	20240118	170200	928455340	9800	9800	9800	9800	0
194	20240118	170100	928455340	9800	9800	9800	9800	0
195	20240118	170000	928455340	9800	9800	9800	9800	0
196	20240118	165900	928455340	9800	9800	9800	9800	0
197	20240118	165800	928455340	9800	9800	9800	9800	0
198	20240118	165700	928455340	9800	9800	9800	9800	0
199	20240118	165600	928455340	9800	9800	9800	9800	0
200	20240118	165500	928455340	9800	9800	9800	9800	0
201	20240118	165400	928455340	9800	9800	9800	9800	0
202	20240118	165300	928455340	9800	9800	9800	9800	0
203	20240118	165200	928455340	9800	9800	9800	9800	0
204	20240118	165100	928455340	9800	9800	9800	9800	0
205	20240118	165000	928455340	9800	9800	9800	9800	0
206	20240118	164900	928455340	9800	9800	9800	9800	0
207	20240118	164800	928455340	9800	9800	9800	9800	0
208	20240118	164700	928455340	9800	9800	9800	9800	0
209	20240118	164600	928455340	9800	9800	9800	9800	0
210	20240118	164500	928455340	9800	9800	9800	9800	0
211	20240118	164400	928455340	9800	9800	9800	9800	0
212	20240118	164300	928455340	9800	9800	9800	9800	2306
213	20240118	164200	928455340	9800	9800	9800	9800	0
214	20240118	164100	928455340	9800	9800	9800	9800	0
215	20240118	164000	928455340	9800	9800	9800	9800	0
216	20240118	163900	928455340	9800	9800	9800	9800	0
217	20240118	163800	928455340	9800	9800	9800	9800	0
218	20240118	163700	928455340	9800	9800	9800	9800	0
219	20240118	163600	928455340	9800	9800	9800	9800	0
220	20240118	163500	928455340	9800	9800	9800	9800	0
221	20240118	163400	928455340	9800	9800	9800	9800	0
222	20240118	163300	928455340	9800	9800	9800	9800	0
223	20240118	163200	928455340	9800	9800	9800	9800	0
224	20240118	163100	928455340	9800	9800	9800	9800	0
225	20240118	163000	928455340	9800	9800	9800	9800	0
226	20240118	162900	928455340	9800	9800	9800	9800	0
227	20240118	162800	928455340	9800	9800	9800	9800	0
228	20240118	162700	928455340	9800	9800	9800	9800	0
229	20240118	162600	928455340	9800	9800	9800	9800	0
230	20240118	162500	928455340	9800	9800	9800	9800	0
231	20240118	162400	928455340	9800	9800	9800	9800	0
232	20240118	162300	928455340	9800	9800	9800	9800	0
233	20240118	162200	928455340	9800	9800	9800	9800	0
234	20240118	162100	928455340	9800	9800	9800	9800	0
235	20240118	162000	928455340	9800	9800	9800	9800	0
236	20240118	161900	928455340	9800	9800	9800	9800	0
237	20240118	161800	928455340	9800	9800	9800	9800	0
238	20240118	161700	928455340	9800	9800	9800	9800	0
239	20240118	161600	928455340	9800	9800	9800	9800	0
240	20240118	161500	928455340	9800	9800	9800	9800	0
241	20240118	161400	928455340	9800	9800	9800	9800	0
242	20240118	161300	928455340	9800	9800	9800	9800	2306
243	20240118	161200	928455340	9800	9800	9800	9800	0
244	20240118	161100	928455340	9800	9800	9800	9800	0
245	20240118	161000	928455340	9800	9800	9800	9800	0
246	20240118	160900	928455340	9800	9800	9800	9800	0
247	20240118	160800	928455340	9800	9800	9800	9800	0
248	20240118	160700	928455340	9800	9800	9800	9800	0
249	20240118	160600	928455340	9800	9800	9800	9800	0
250	20240118	160500	928455340	9800	9800	9800	9800	0
251	20240118	160400	928455340	9800	9800	9800	9800	0
252	20240118	160300	928455340	9800	9800	9800	9800	0
253	20240118	160200	928455340	9800	9800	9800	9800	0
254	20240118	160100	928455340	9800	9800	9800	9800	0
255	20240118	160000	928455340	9800	9800	9800	9800	0
256	20240118	155900	928455340	9800	9800	9800	9800	0
257	20240118	155800	928455340	9800	9800	9800	9800	0
258	20240118	155700	928455340	9800	9800	9800	9800	0
259	20240118	155600	928455340	9800	9800	9800	9800	0
260	20240118	155500	928455340	9800	9800	9800	9800	0
261	20240118	155400	928455340	9800	9800	9800	9800	0
262	20240118	155300	928455340	9800	9800	9800	9800	0
263	20240118	155200	928455340	9800	9800	9800	9800	0
264	20240118	155100	928455340	9800	9800	9800	9800	0
265	20240118	155000	928455340	9800	9800	9800	9800	0
266	20240118	154900	928455340	9800	9800	9800	9800	0
267	20240118	154800	928455340	9800	9800	9800	9800	0
268	20240118	154700	928455340	9800	9800	9800	9800	0
269	20240118	154600	928455340	9800	9800	9800	9800	0
270	20240118	154500	928455340	9800	9800	9800	9800	0
271	20240118	154400	928455340	9800	9800	9800	9800	0
272	20240118	154300	928455340	9800	9800	9800	9800	2306
273	20240118	154200	928455340	9800	9800	9800	9800	0
274	20240118	154100	928455340	9800	9800	9800	9800	0
275	20240118	154000	928455340	9800	9800	9800	9800	0
276	20240118	153900	928455340	9800	9800	9800	9800	0
277	20240118	153800	928455340	9800	9800	9800	9800	0
278	20240118	153700	928455340	9800	9800	9800	9800	0
279	20240118	153600	928455340	9800	9800	9800	9800	0
280	20240118	153500	928455340	9800	9800	9800	9800	0
281	20240118	153400	928455340	9800	9800	9800	9800	0
282	20240118	153300	928455340	9800	9800	9800	9800	0
283	20240118	153200	928455340	9800	9800	9800	9800	0
284	20240118	153100	928455340	9800	9800	9800	9800	0
285	20240118	153000	928455340	9800	9800	9800	9800	2306
286	20240118	152900	905856540	9800	9800	9800	9800	0
287	20240118	152800	905856540	9800	9800	9800	9800	0
288	20240118	152700	905856540	9800	9800	9800	9800	0
289	20240118	152600	905856540	9800	9800	9800	9800	0
290	20240118	152500	905856540	9800	9800	9800	9800	0
291	20240118	152400	905856540	9800	9800	9800	9800	0
292	20240118	152300	905856540	9800	9800	9800	9800	0
293	20240118	152200	905856540	9800	9800	9800	9800	0
294	20240118	152100	905856540	9800	9800	9800	9800	0
295	20240118	152000	905856540	9800	9800	9800	9800	0
296	20240118	151900	905856540	9800	9720	9810	9720	5491
297	20240118	151800	852071700	9670	9690	9710	9670	1131
298	20240118	151700	841128770	9700	9700	9700	9700	79
299	20240118	151600	840362470	9720	9700	9720	9700	173
300	20240118	151500	838684330	9700	9700	9700	9700	1096
301	20240118	151400	828053130	9700	9700	9700	9700	145
302	20240118	151300	826646630	9700	9700	9700	9700	191
303	20240118	151200	824793930	9690	9690	9690	9690	0
304	20240118	151100	824793930	9690	9690	9690	9690	0
305	20240118	151000	824793930	9690	9690	9690	9690	41
306	20240118	150900	824396640	9730	9720	9730	9700	24
307	20240118	150800	824163750	9720	9720	9720	9720	0
308	20240118	150700	824163750	9720	9720	9720	9720	253
309	20240118	150600	821704590	9740	9740	9740	9740	1
310	20240118	150500	821694850	9750	9690	9750	9690	3021
311	20240118	150400	792315650	9660	9660	9660	9660	0
312	20240118	150300	792315650	9660	9680	9680	9660	2095
313	20240118	150200	772060140	9680	9680	9680	9680	0
314	20240118	150100	772060140	9680	9680	9680	9680	105
315	20240118	150000	771043740	9670	9670	9670	9670	119
316	20240118	145900	769893010	9670	9670	9670	9670	0
317	20240118	145800	769893010	9670	9680	9680	9670	54
318	20240118	145700	769370310	9680	9680	9680	9680	48
319	20240118	145600	768905670	9680	9680	9680	9680	82
320	20240118	145500	768111910	9680	9680	9680	9680	50
321	20240118	145400	767627910	9680	9680	9680	9680	25
322	20240118	145300	767385910	9680	9680	9680	9680	10
323	20240118	145200	767289110	9690	9690	9690	9690	375
324	20240118	145100	763655360	9680	9680	9680	9680	0
325	20240118	145000	763655360	9680	9680	9680	9680	101
326	20240118	144900	762677680	9690	9700	9700	9690	169
327	20240118	144800	761039820	9700	9700	9700	9700	0
328	20240118	144700	761039820	9700	9700	9700	9700	100
329	20240118	144600	760069820	9700	9700	9700	9700	16
330	20240118	144500	759914620	9710	9710	9710	9710	0
331	20240118	144400	759914620	9710	9710	9710	9710	0
332	20240118	144300	759914620	9710	9710	9710	9710	0
333	20240118	144200	759914620	9710	9710	9710	9710	7
334	20240118	144100	759846650	9710	9710	9710	9710	0
335	20240118	144000	759846650	9710	9710	9710	9710	1
336	20240118	143900	759836940	9710	9710	9710	9710	103
337	20240118	143800	758836810	9720	9700	9720	9700	1032
338	20240118	143700	748825650	9700	9690	9700	9680	130
339	20240118	143600	747566100	9690	9690	9690	9690	0
340	20240118	143500	747566100	9690	9690	9690	9690	5
341	20240118	143400	747517650	9690	9690	9690	9690	0
342	20240118	143300	747517650	9690	9690	9690	9690	15
343	20240118	143200	747372300	9690	9690	9690	9690	278
344	20240118	143100	744678480	9680	9680	9680	9680	1
345	20240118	143000	744668800	9720	9720	9720	9720	0
346	20240118	142900	744668800	9720	9720	9720	9720	0
347	20240118	142800	744668800	9720	9720	9720	9720	0
348	20240118	142700	744668800	9720	9720	9720	9720	0
349	20240118	142600	744668800	9720	9720	9720	9720	0
350	20240118	142500	744668800	9720	9720	9720	9720	0
351	20240118	142400	744668800	9720	9680	9720	9680	174
352	20240118	142300	742981580	9670	9680	9680	9670	200
353	20240118	142200	741046970	9680	9680	9680	9680	0
354	20240118	142100	741046970	9680	9680	9680	9680	148
355	20240118	142000	739614330	9680	9680	9680	9680	0
356	20240118	141900	739614330	9680	9680	9680	9680	0
357	20240118	141800	739614330	9680	9680	9680	9680	100
358	20240118	141700	738646330	9690	9690	9690	9690	282
359	20240118	141600	735913750	9700	9700	9700	9700	0
360	20240118	141500	735913750	9700	9700	9700	9700	51
361	20240118	141400	735419050	9710	9710	9710	9710	6
362	20240118	141300	735360790	9700	9700	9700	9700	0
363	20240118	141200	735360790	9700	9700	9700	9700	0
364	20240118	141100	735360790	9700	9700	9700	9700	49
365	20240118	141000	734885490	9690	9690	9690	9690	0
366	20240118	140900	734885490	9690	9690	9690	9690	0
367	20240118	140800	734885490	9690	9690	9690	9690	122
368	20240118	140700	733703310	9700	9700	9700	9700	1
369	20240118	140600	733693610	9690	9690	9690	9690	0
370	20240118	140500	733693610	9690	9690	9690	9690	0
371	20240118	140400	733693610	9690	9690	9690	9690	100
372	20240118	140300	732724610	9690	9690	9690	9690	55
373	20240118	140200	732191660	9690	9690	9690	9690	19
374	20240118	140100	732007550	9690	9690	9690	9690	25
375	20240118	140000	731765300	9690	9690	9690	9690	694
376	20240118	135900	725040440	9690	9690	9690	9690	300
377	20240118	135800	722133440	9690	9690	9690	9690	920
378	20240118	135700	713218640	9690	9690	9690	9690	0
379	20240118	135600	713218640	9690	9690	9690	9690	130
380	20240118	135500	711958940	9690	9690	9690	9690	0
381	20240118	135400	711958940	9690	9690	9690	9690	0
382	20240118	135300	711958940	9690	9690	9690	9690	66
383	20240118	135200	711319400	9690	9710	9710	9690	2000
384	20240118	135100	691933670	9710	9710	9710	9710	11
385	20240118	135000	691826860	9710	9710	9710	9710	81
386	20240118	134900	691040350	9700	9700	9700	9700	0
387	20240118	134800	691040350	9700	9700	9700	9700	0
388	20240118	134700	691040350	9700	9700	9700	9700	101
389	20240118	134600	690060650	9710	9710	9710	9710	0
390	20240118	134500	690060650	9710	9710	9710	9710	0
391	20240118	134400	690060650	9710	9710	9710	9700	343
392	20240118	134300	686731120	9710	9710	9710	9710	60
393	20240118	134200	686148520	9710	9710	9710	9710	0
394	20240118	134100	686148520	9710	9710	9710	9710	0
395	20240118	134000	686148520	9710	9690	9710	9690	999
396	20240118	133900	676467710	9690	9720	9720	9690	5065
397	20240118	133800	627329290	9720	9720	9720	9720	24
398	20240118	133700	627096010	9720	9720	9720	9710	555
399	20240118	133600	621702510	9700	9700	9700	9700	0
400	20240118	133500	621702510	9700	9700	9700	9700	0
401	20240118	133400	621702510	9700	9700	9700	9700	0
402	20240118	133300	621702510	9700	9700	9700	9700	0
403	20240118	133200	621702510	9700	9700	9700	9700	0
404	20240118	133100	621702510	9700	9720	9720	9700	1000
405	20240118	133000	611997670	9720	9720	9720	9720	0
406	20240118	132900	611997670	9720	9720	9720	9720	0
407	20240118	132800	611997670	9720	9720	9720	9720	0
408	20240118	132700	611997670	9720	9720	9720	9720	515
409	20240118	132600	606991870	9710	9710	9710	9710	0
410	20240118	132500	606991870	9710	9710	9710	9710	0
411	20240118	132400	606991870	9710	9710	9710	9710	0
412	20240118	132300	606991870	9710	9710	9710	9710	0
413	20240118	132200	606991870	9710	9710	9710	9710	0
414	20240118	132100	606991870	9710	9710	9710	9710	0
415	20240118	132000	606991870	9710	9710	9710	9710	0
416	20240118	131900	606991870	9710	9710	9710	9710	102
417	20240118	131800	606001450	9730	9730	9730	9730	0
418	20240118	131700	606001450	9730	9730	9730	9730	0
419	20240118	131600	606001450	9730	9730	9730	9730	327
420	20240118	131500	602819740	9730	9730	9730	9730	0
421	20240118	131400	602819740	9730	9730	9730	9730	0
422	20240118	131300	602819740	9730	9730	9730	9730	100
423	20240118	131200	601846740	9760	9760	9760	9760	98
424	20240118	131100	600890260	9760	9760	9760	9760	400
425	20240118	131000	596986260	9760	9760	9760	9760	0
426	20240118	130900	596986260	9760	9750	9760	9750	300
427	20240118	130800	594059240	9780	9780	9780	9780	0
428	20240118	130700	594059240	9780	9780	9780	9780	1
429	20240118	130600	594049460	9780	9760	9790	9760	549
430	20240118	130500	588679580	9770	9770	9770	9770	25
431	20240118	130400	588435330	9760	9750	9760	9750	643
432	20240118	130300	582162500	9740	9740	9740	9740	100
433	20240118	130200	581188500	9740	9740	9740	9740	3
434	20240118	130100	581159280	9740	9740	9740	9740	0
435	20240118	130000	581159280	9740	9740	9740	9740	0
436	20240118	125900	581159280	9740	9740	9740	9740	60
437	20240118	125800	580574880	9740	9740	9740	9740	17
438	20240118	125700	580409300	9740	9740	9740	9740	223
439	20240118	125600	578237280	9750	9750	9750	9750	0
440	20240118	125500	578237280	9750	9750	9750	9750	0
441	20240118	125400	578237280	9750	9750	9750	9750	0
442	20240118	125300	578237280	9750	9750	9750	9750	1
443	20240118	125200	578227530	9710	9710	9710	9710	0
444	20240118	125100	578227530	9710	9710	9710	9710	2
445	20240118	125000	578208110	9710	9710	9710	9710	95
446	20240118	124900	577285660	9740	9740	9740	9740	192
447	20240118	124800	575415580	9710	9710	9710	9710	0
448	20240118	124700	575415580	9710	9710	9710	9710	0
449	20240118	124600	575415580	9710	9710	9710	9710	0
450	20240118	124500	575415580	9710	9710	9710	9710	17
451	20240118	124400	575250510	9710	9710	9710	9710	0
452	20240118	124300	575250510	9710	9710	9710	9710	116
453	20240118	124200	574124150	9710	9750	9750	9710	257
454	20240118	124100	571624680	9750	9750	9750	9750	0
455	20240118	124000	571624680	9750	9750	9750	9750	45
456	20240118	123900	571185930	9750	9750	9750	9750	126
457	20240118	123800	569957430	9750	9750	9750	9750	0
458	20240118	123700	569957430	9750	9750	9750	9750	0
459	20240118	123600	569957430	9750	9750	9750	9750	0
460	20240118	123500	569957430	9750	9750	9750	9750	111
461	20240118	123400	568875180	9700	9700	9700	9700	0
462	20240118	123300	568875180	9700	9760	9760	9700	1101
463	20240118	123200	558129480	9760	9760	9760	9760	0
464	20240118	123100	558129480	9760	9760	9760	9760	60
465	20240118	123000	557543880	9760	9760	9760	9760	157
466	20240118	122900	556011560	9760	9750	9760	9750	500
467	20240118	122800	551132060	9730	9730	9730	9730	187
468	20240118	122700	549312550	9690	9690	9690	9690	0
469	20240118	122600	549312550	9690	9690	9690	9690	0
470	20240118	122500	549312550	9690	9690	9690	9690	0
471	20240118	122400	549312550	9690	9690	9690	9690	1
472	20240118	122300	549302860	9690	9690	9690	9690	0
473	20240118	122200	549302860	9690	9690	9690	9690	0
474	20240118	122100	549302860	9690	9690	9690	9690	2170
475	20240118	122000	528275560	9690	9690	9690	9690	423
476	20240118	121900	524176690	9690	9690	9690	9690	10
477	20240118	121800	524079790	9690	9690	9690	9690	188
478	20240118	121700	522258070	9690	9770	9770	9690	7616
479	20240118	121600	448432500	9770	9770	9770	9770	3
480	20240118	121500	448403190	9790	9790	9790	9790	0
481	20240118	121400	448403190	9790	9800	9800	9790	1219
482	20240118	121300	436465380	9790	9800	9800	9790	342
483	20240118	121200	433115900	9800	9800	9800	9800	1
484	20240118	121100	433106100	9800	9800	9800	9800	770
485	20240118	121000	425560100	9800	9800	9800	9800	719
486	20240118	120900	418513900	9790	9750	9790	9750	1413
487	20240118	120800	404698290	9750	9740	9750	9740	139
488	20240118	120700	403343970	9750	9750	9750	9750	340
489	20240118	120600	400028970	9740	9750	9750	9740	387
490	20240118	120500	396255740	9740	9710	9740	9710	437
491	20240118	120400	392003380	9710	9710	9710	9710	100
492	20240118	120300	391032380	9720	9720	9720	9720	0
493	20240118	120200	391032380	9720	9720	9720	9720	0
494	20240118	120100	391032380	9720	9720	9720	9720	0
495	20240118	120000	391032380	9720	9720	9720	9720	100
496	20240118	115900	390060380	9720	9720	9720	9720	0
497	20240118	115800	390060380	9720	9720	9720	9720	0
498	20240118	115700	390060380	9720	9720	9720	9720	11
499	20240118	115600	389953460	9700	9700	9700	9700	0
500	20240118	115500	389953460	9700	9700	9700	9700	0
501	20240118	115400	389953460	9700	9700	9700	9700	298
502	20240118	115300	387062860	9710	9710	9710	9710	0
503	20240118	115200	387062860	9710	9690	9710	9690	23
504	20240118	115100	386839970	9690	9690	9690	9690	0
505	20240118	115000	386839970	9690	9710	9710	9690	126
506	20240118	114900	385618410	9710	9710	9710	9710	0
507	20240118	114800	385618410	9710	9710	9710	9710	0
508	20240118	114700	385618410	9710	9710	9710	9710	0
509	20240118	114600	385618410	9710	9710	9710	9710	86
510	20240118	114500	384783350	9730	9730	9730	9730	0
511	20240118	114400	384783350	9730	9720	9730	9720	71
512	20240118	114300	384092530	9720	9720	9720	9720	281
513	20240118	114200	381361210	9720	9720	9720	9720	95
514	20240118	114100	380437810	9710	9710	9710	9710	0
515	20240118	114000	380437810	9710	9710	9710	9710	100
516	20240118	113900	379466810	9710	9710	9710	9710	0
517	20240118	113800	379466810	9710	9710	9710	9710	0
518	20240118	113700	379466810	9710	9710	9710	9710	0
519	20240118	113600	379466810	9710	9700	9710	9690	1357
520	20240118	113500	366296550	9700	9700	9700	9700	200
521	20240118	113400	364356550	9700	9700	9700	9700	0
522	20240118	113300	364356550	9700	9700	9700	9700	0
523	20240118	113200	364356550	9700	9700	9700	9700	1
524	20240118	113100	364346850	9710	9710	9710	9710	0
525	20240118	113000	364346850	9710	9710	9710	9710	0
526	20240118	112900	364346850	9710	9710	9710	9710	102
527	20240118	112800	363356430	9710	9710	9710	9710	102
528	20240118	112700	362366010	9710	9710	9710	9710	600
529	20240118	112600	356540010	9710	9710	9710	9700	410
530	20240118	112500	352559880	9710	9710	9710	9710	0
531	20240118	112400	352559880	9710	9710	9710	9710	0
532	20240118	112300	352559880	9710	9710	9710	9710	662
533	20240118	112200	346131860	9720	9690	9720	9690	743
534	20240118	112100	338924610	9690	9690	9690	9690	0
535	20240118	112000	338924610	9690	9680	9690	9680	60
536	20240118	111900	338343490	9680	9670	9680	9670	454
537	20240118	111800	333952310	9670	9670	9670	9670	0
538	20240118	111700	333952310	9670	9670	9670	9670	0
539	20240118	111600	333952310	9670	9670	9670	9670	94
540	20240118	111500	333043330	9660	9640	9660	9640	100
541	20240118	111400	332077370	9660	9660	9660	9660	100
542	20240118	111300	331111370	9670	9670	9670	9670	0
543	20240118	111200	331111370	9670	9670	9670	9670	0
544	20240118	111100	331111370	9670	9670	9670	9670	5
545	20240118	111000	331063020	9640	9640	9640	9640	0
546	20240118	110900	331063020	9640	9640	9640	9640	0
547	20240118	110800	331063020	9640	9640	9640	9640	300
548	20240118	110700	328171020	9680	9640	9680	9640	29
549	20240118	110600	327890340	9640	9640	9640	9640	303
550	20240118	110500	324969420	9630	9640	9640	9630	200
551	20240118	110400	323042420	9640	9640	9640	9640	0
552	20240118	110300	323042420	9640	9640	9640	9640	0
553	20240118	110200	323042420	9640	9640	9640	9640	50
554	20240118	110100	322560420	9660	9660	9660	9660	0
555	20240118	110000	322560420	9660	9660	9660	9660	0
556	20240118	105900	322560420	9660	9660	9660	9660	0
557	20240118	105800	322560420	9660	9660	9660	9660	0
558	20240118	105700	322560420	9660	9660	9660	9660	0
559	20240118	105600	322560420	9660	9660	9660	9660	0
560	20240118	105500	322560420	9660	9640	9660	9640	211
561	20240118	105400	320523980	9640	9640	9640	9640	100
562	20240118	105300	319559980	9640	9640	9640	9640	20
563	20240118	105200	319367180	9650	9650	9650	9650	206
564	20240118	105100	317379280	9650	9650	9650	9650	0
565	20240118	105000	317379280	9650	9650	9650	9650	0
566	20240118	104900	317379280	9650	9650	9650	9650	0
567	20240118	104800	317379280	9650	9650	9650	9650	100
568	20240118	104700	316414280	9680	9660	9680	9650	212
569	20240118	104600	314365080	9670	9660	9670	9660	110
570	20240118	104500	313301480	9660	9660	9660	9660	195
571	20240118	104400	311417780	9690	9690	9690	9690	0
572	20240118	104300	311417780	9690	9690	9690	9690	0
573	20240118	104200	311417780	9690	9690	9690	9690	0
574	20240118	104100	311417780	9690	9690	9690	9690	600
575	20240118	104000	305603780	9690	9690	9690	9690	0
576	20240118	103900	305603780	9690	9670	9690	9670	367
577	20240118	103800	302053810	9700	9700	9700	9700	0
578	20240118	103700	302053810	9700	9700	9700	9700	0
579	20240118	103600	302053810	9700	9700	9700	9700	0
580	20240118	103500	302053810	9700	9700	9700	9700	0
581	20240118	103400	302053810	9700	9700	9700	9700	0
582	20240118	103300	302053810	9700	9700	9700	9700	0
583	20240118	103200	302053810	9700	9700	9700	9700	0
584	20240118	103100	302053810	9700	9700	9700	9700	360
585	20240118	103000	298561810	9680	9680	9680	9680	0
586	20240118	102900	298561810	9680	9680	9680	9680	183
587	20240118	102800	296790370	9630	9630	9630	9630	0
588	20240118	102700	296790370	9630	9630	9630	9630	0
589	20240118	102600	296790370	9630	9630	9630	9630	10
590	20240118	102500	296694070	9650	9650	9650	9650	0
591	20240118	102400	296694070	9650	9650	9650	9650	0
592	20240118	102300	296694070	9650	9640	9650	9640	3940
593	20240118	102200	258679860	9630	9630	9630	9630	0
594	20240118	102100	258679860	9630	9630	9630	9630	840
595	20240118	102000	250590660	9640	9640	9640	9640	250
596	20240118	101900	248180660	9660	9660	9660	9660	742
597	20240118	101800	241012940	9660	9660	9660	9660	5
598	20240118	101700	240964640	9660	9670	9670	9660	222
599	20240118	101600	238819120	9670	9670	9670	9670	0
600	20240118	101500	238819120	9670	9670	9670	9670	0
601	20240118	101400	238819120	9670	9670	9670	9670	14
602	20240118	101300	238683740	9640	9640	9640	9640	1
603	20240118	101200	238674100	9640	9670	9670	9640	120
604	20240118	101100	237513760	9630	9630	9630	9630	215
605	20240118	101000	235443310	9630	9640	9640	9630	375
606	20240118	100900	231832000	9630	9630	9630	9630	0
607	20240118	100800	231832000	9630	9630	9630	9630	11
608	20240118	100700	231726070	9700	9610	9700	9610	1249
609	20240118	100600	219694640	9600	9600	9600	9600	0
610	20240118	100500	219694640	9600	9600	9600	9600	200
611	20240118	100400	217774640	9620	9620	9620	9620	100
612	20240118	100300	216812640	9620	9620	9620	9620	0
613	20240118	100200	216812640	9620	9620	9620	9620	200
614	20240118	100100	214888640	9630	9640	9640	9630	1000
615	20240118	100000	205248790	9640	9640	9640	9640	0
616	20240118	095900	205248790	9640	9650	9650	9640	200
617	20240118	095800	203319050	9650	9650	9650	9650	826
618	20240118	095700	195348150	9660	9660	9660	9660	0
619	20240118	095600	195348150	9660	9690	9690	9660	807
620	20240118	095500	187544260	9700	9700	9700	9700	0
621	20240118	095400	187544260	9700	9700	9700	9700	0
622	20240118	095300	187544260	9700	9700	9700	9700	30
623	20240118	095200	187253260	9730	9730	9730	9730	0
624	20240118	095100	187253260	9730	9730	9730	9730	0
625	20240118	095000	187253260	9730	9730	9730	9730	124
626	20240118	094900	186046740	9740	9720	9740	9700	540
627	20240118	094800	180799190	9720	9700	9720	9700	278
628	20240118	094700	178097640	9700	9640	9700	9640	962
629	20240118	094600	168782630	9630	9600	9630	9600	110
630	20240118	094500	167723630	9610	9610	9610	9610	0
631	20240118	094400	167723630	9610	9590	9610	9590	1799
632	20240118	094300	150436750	9590	9590	9590	9590	25
633	20240118	094200	150197000	9590	9600	9600	9590	340
634	20240118	094100	146935900	9600	9600	9600	9600	45
635	20240118	094000	146503900	9600	9600	9600	9600	71
636	20240118	093900	145822300	9600	9600	9600	9600	104
637	20240118	093800	144823900	9590	9590	9590	9590	0
638	20240118	093700	144823900	9590	9590	9590	9590	0
639	20240118	093600	144823900	9590	9600	9600	9590	100
640	20240118	093500	143864390	9600	9600	9600	9600	1
641	20240118	093400	143854790	9590	9590	9590	9590	0
642	20240118	093300	143854790	9590	9590	9590	9590	0
643	20240118	093200	143854790	9590	9590	9590	9590	0
644	20240118	093100	143854790	9590	9590	9590	9590	15
645	20240118	093000	143710940	9610	9610	9610	9610	0
646	20240118	092900	143710940	9610	9610	9610	9610	8
647	20240118	092800	143634060	9570	9570	9570	9570	0
648	20240118	092700	143634060	9570	9570	9570	9570	0
649	20240118	092600	143634060	9570	9600	9600	9570	618
650	20240118	092500	137702940	9600	9600	9600	9600	141
651	20240118	092400	136349340	9570	9570	9570	9570	300
652	20240118	092300	133478340	9570	9590	9590	9570	262
653	20240118	092200	130970980	9610	9610	9610	9610	0
654	20240118	092100	130970980	9610	9610	9610	9610	28
655	20240118	092000	130701900	9610	9560	9610	9560	618
656	20240118	091900	124783770	9560	9580	9580	9560	466
657	20240118	091800	120325660	9580	9710	9710	9580	3823
658	20240118	091700	83564260	9650	9720	9720	9650	205
659	20240118	091600	81584430	9730	9730	9730	9730	0
660	20240118	091500	81584430	9730	9660	9730	9660	274
661	20240118	091400	78937520	9650	9660	9660	9650	301
662	20240118	091300	76029870	9660	9660	9660	9660	130
663	20240118	091200	74774070	9660	9750	9750	9660	743
664	20240118	091100	67572250	9780	9780	9780	9780	0
665	20240118	091000	67572250	9780	9780	9780	9780	0
666	20240118	090900	67572250	9780	9700	9790	9700	552
667	20240118	090800	62217360	9710	9720	9720	9710	190
668	20240118	090700	60371260	9720	9800	9800	9720	298
669	20240118	090600	57465180	9800	9800	9800	9800	1500
670	20240118	090500	42765180	9830	9800	9840	9800	1053
671	20240118	090400	32436900	9790	9760	9790	9760	1025
672	20240118	090300	22432290	9660	9750	9750	9660	1212
673	20240118	090200	10634370	9750	9750	9750	9750	93
674	20240118	090100	9727620	9770	9630	9800	9630	716
675	20240118	090000	2771190	9630	9600	9630	9600	238