KissMeData/251370/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	205300	149533700	9870	9870	9870	9870	428
3	20240118	205200	149533700	9870	9870	9870	9870	0
4	20240118	205100	149533700	9870	9870	9870	9870	0
5	20240118	205000	149533700	9870	9870	9870	9870	0
6	20240118	204900	149533700	9870	9870	9870	9870	0
7	20240118	204800	149533700	9870	9870	9870	9870	0
8	20240118	204700	149533700	9870	9870	9870	9870	0
9	20240118	204600	149533700	9870	9870	9870	9870	0
10	20240118	204500	149533700	9870	9870	9870	9870	0
11	20240118	204400	149533700	9870	9870	9870	9870	0
12	20240118	204300	149533700	9870	9870	9870	9870	0
13	20240118	204200	149533700	9870	9870	9870	9870	0
14	20240118	204100	149533700	9870	9870	9870	9870	0
15	20240118	204000	149533700	9870	9870	9870	9870	0
16	20240118	203900	149533700	9870	9870	9870	9870	0
17	20240118	203800	149533700	9870	9870	9870	9870	0
18	20240118	203700	149533700	9870	9870	9870	9870	0
19	20240118	203600	149533700	9870	9870	9870	9870	0
20	20240118	203500	149533700	9870	9870	9870	9870	0
21	20240118	203400	149533700	9870	9870	9870	9870	0
22	20240118	203300	149533700	9870	9870	9870	9870	0
23	20240118	203200	149533700	9870	9870	9870	9870	0
24	20240118	203100	149533700	9870	9870	9870	9870	0
25	20240118	203000	149533700	9870	9870	9870	9870	0
26	20240118	202900	149533700	9870	9870	9870	9870	0
27	20240118	202800	149533700	9870	9870	9870	9870	0
28	20240118	202700	149533700	9870	9870	9870	9870	0
29	20240118	202600	149533700	9870	9870	9870	9870	0
30	20240118	202500	149533700	9870	9870	9870	9870	0
31	20240118	202400	149533700	9870	9870	9870	9870	0
32	20240118	202300	149533700	9870	9870	9870	9870	428
33	20240118	202200	149533700	9870	9870	9870	9870	0
34	20240118	202100	149533700	9870	9870	9870	9870	0
35	20240118	202000	149533700	9870	9870	9870	9870	0
36	20240118	201900	149533700	9870	9870	9870	9870	0
37	20240118	201800	149533700	9870	9870	9870	9870	0
38	20240118	201700	149533700	9870	9870	9870	9870	0
39	20240118	201600	149533700	9870	9870	9870	9870	0
40	20240118	201500	149533700	9870	9870	9870	9870	0
41	20240118	201400	149533700	9870	9870	9870	9870	0
42	20240118	201300	149533700	9870	9870	9870	9870	0
43	20240118	201200	149533700	9870	9870	9870	9870	0
44	20240118	201100	149533700	9870	9870	9870	9870	0
45	20240118	201000	149533700	9870	9870	9870	9870	0
46	20240118	200900	149533700	9870	9870	9870	9870	0
47	20240118	200800	149533700	9870	9870	9870	9870	0
48	20240118	200700	149533700	9870	9870	9870	9870	0
49	20240118	200600	149533700	9870	9870	9870	9870	0
50	20240118	200500	149533700	9870	9870	9870	9870	0
51	20240118	200400	149533700	9870	9870	9870	9870	0
52	20240118	200300	149533700	9870	9870	9870	9870	0
53	20240118	200200	149533700	9870	9870	9870	9870	0
54	20240118	200100	149533700	9870	9870	9870	9870	0
55	20240118	200000	149533700	9870	9870	9870	9870	0
56	20240118	195900	149533700	9870	9870	9870	9870	0
57	20240118	195800	149533700	9870	9870	9870	9870	0
58	20240118	195700	149533700	9870	9870	9870	9870	0
59	20240118	195600	149533700	9870	9870	9870	9870	0
60	20240118	195500	149533700	9870	9870	9870	9870	0
61	20240118	195400	149533700	9870	9870	9870	9870	0
62	20240118	195300	149533700	9870	9870	9870	9870	428
63	20240118	195200	149533700	9870	9870	9870	9870	0
64	20240118	195100	149533700	9870	9870	9870	9870	0
65	20240118	195000	149533700	9870	9870	9870	9870	0
66	20240118	194900	149533700	9870	9870	9870	9870	0
67	20240118	194800	149533700	9870	9870	9870	9870	0
68	20240118	194700	149533700	9870	9870	9870	9870	0
69	20240118	194600	149533700	9870	9870	9870	9870	0
70	20240118	194500	149533700	9870	9870	9870	9870	0
71	20240118	194400	149533700	9870	9870	9870	9870	0
72	20240118	194300	149533700	9870	9870	9870	9870	0
73	20240118	194200	149533700	9870	9870	9870	9870	0
74	20240118	194100	149533700	9870	9870	9870	9870	0
75	20240118	194000	149533700	9870	9870	9870	9870	0
76	20240118	193900	149533700	9870	9870	9870	9870	0
77	20240118	193800	149533700	9870	9870	9870	9870	0
78	20240118	193700	149533700	9870	9870	9870	9870	0
79	20240118	193600	149533700	9870	9870	9870	9870	0
80	20240118	193500	149533700	9870	9870	9870	9870	0
81	20240118	193400	149533700	9870	9870	9870	9870	0
82	20240118	193300	149533700	9870	9870	9870	9870	0
83	20240118	193200	149533700	9870	9870	9870	9870	0
84	20240118	193100	149533700	9870	9870	9870	9870	0
85	20240118	193000	149533700	9870	9870	9870	9870	0
86	20240118	192900	149533700	9870	9870	9870	9870	0
87	20240118	192800	149533700	9870	9870	9870	9870	0
88	20240118	192700	149533700	9870	9870	9870	9870	0
89	20240118	192600	149533700	9870	9870	9870	9870	0
90	20240118	192500	149533700	9870	9870	9870	9870	0
91	20240118	192400	149533700	9870	9870	9870	9870	0
92	20240118	192300	149533700	9870	9870	9870	9870	428
93	20240118	192200	149533700	9870	9870	9870	9870	0
94	20240118	192100	149533700	9870	9870	9870	9870	0
95	20240118	192000	149533700	9870	9870	9870	9870	0
96	20240118	191900	149533700	9870	9870	9870	9870	0
97	20240118	191800	149533700	9870	9870	9870	9870	0
98	20240118	191700	149533700	9870	9870	9870	9870	0
99	20240118	191600	149533700	9870	9870	9870	9870	0
100	20240118	191500	149533700	9870	9870	9870	9870	0
101	20240118	191400	149533700	9870	9870	9870	9870	0
102	20240118	191300	149533700	9870	9870	9870	9870	0
103	20240118	191200	149533700	9870	9870	9870	9870	0
104	20240118	191100	149533700	9870	9870	9870	9870	0
105	20240118	191000	149533700	9870	9870	9870	9870	0
106	20240118	190900	149533700	9870	9870	9870	9870	0
107	20240118	190800	149533700	9870	9870	9870	9870	0
108	20240118	190700	149533700	9870	9870	9870	9870	0
109	20240118	190600	149533700	9870	9870	9870	9870	0
110	20240118	190500	149533700	9870	9870	9870	9870	0
111	20240118	190400	149533700	9870	9870	9870	9870	0
112	20240118	190300	149533700	9870	9870	9870	9870	0
113	20240118	190200	149533700	9870	9870	9870	9870	0
114	20240118	190100	149533700	9870	9870	9870	9870	0
115	20240118	190000	149533700	9870	9870	9870	9870	0
116	20240118	185900	149533700	9870	9870	9870	9870	0
117	20240118	185800	149533700	9870	9870	9870	9870	0
118	20240118	185700	149533700	9870	9870	9870	9870	0
119	20240118	185600	149533700	9870	9870	9870	9870	0
120	20240118	185500	149533700	9870	9870	9870	9870	0
121	20240118	185400	149533700	9870	9870	9870	9870	0
122	20240118	185300	149533700	9870	9870	9870	9870	428
123	20240118	185200	149533700	9870	9870	9870	9870	0
124	20240118	185100	149533700	9870	9870	9870	9870	0
125	20240118	185000	149533700	9870	9870	9870	9870	0
126	20240118	184900	149533700	9870	9870	9870	9870	0
127	20240118	184800	149533700	9870	9870	9870	9870	0
128	20240118	184700	149533700	9870	9870	9870	9870	0
129	20240118	184600	149533700	9870	9870	9870	9870	0
130	20240118	184500	149533700	9870	9870	9870	9870	0
131	20240118	184400	149533700	9870	9870	9870	9870	0
132	20240118	184300	149533700	9870	9870	9870	9870	0
133	20240118	184200	149533700	9870	9870	9870	9870	0
134	20240118	184100	149533700	9870	9870	9870	9870	0
135	20240118	184000	149533700	9870	9870	9870	9870	0
136	20240118	183900	149533700	9870	9870	9870	9870	0
137	20240118	183800	149533700	9870	9870	9870	9870	0
138	20240118	183700	149533700	9870	9870	9870	9870	0
139	20240118	183600	149533700	9870	9870	9870	9870	0
140	20240118	183500	149533700	9870	9870	9870	9870	0
141	20240118	183400	149533700	9870	9870	9870	9870	0
142	20240118	183300	149533700	9870	9870	9870	9870	0
143	20240118	183200	149533700	9870	9870	9870	9870	0
144	20240118	183100	149533700	9870	9870	9870	9870	0
145	20240118	183000	149533700	9870	9870	9870	9870	0
146	20240118	182900	149533700	9870	9870	9870	9870	0
147	20240118	182800	149533700	9870	9870	9870	9870	0
148	20240118	182700	149533700	9870	9870	9870	9870	0
149	20240118	182600	149533700	9870	9870	9870	9870	0
150	20240118	182500	149533700	9870	9870	9870	9870	0
151	20240118	182400	149533700	9870	9870	9870	9870	0
152	20240118	182300	149533700	9870	9870	9870	9870	428
153	20240118	182200	149533700	9870	9870	9870	9870	0
154	20240118	182100	149533700	9870	9870	9870	9870	0
155	20240118	182000	149533700	9870	9870	9870	9870	0
156	20240118	181900	149533700	9870	9870	9870	9870	0
157	20240118	181800	149533700	9870	9870	9870	9870	0
158	20240118	181700	149533700	9870	9870	9870	9870	0
159	20240118	181600	149533700	9870	9870	9870	9870	0
160	20240118	181500	149533700	9870	9870	9870	9870	0
161	20240118	181400	149533700	9870	9870	9870	9870	0
162	20240118	181300	149533700	9870	9870	9870	9870	0
163	20240118	181200	149533700	9870	9870	9870	9870	0
164	20240118	181100	149533700	9870	9870	9870	9870	0
165	20240118	181000	149533700	9870	9870	9870	9870	0
166	20240118	180900	149533700	9870	9870	9870	9870	0
167	20240118	180800	149533700	9870	9870	9870	9870	0
168	20240118	180700	149533700	9870	9870	9870	9870	0
169	20240118	180600	149533700	9870	9870	9870	9870	0
170	20240118	180500	149533700	9870	9870	9870	9870	0
171	20240118	180400	149533700	9870	9870	9870	9870	0
172	20240118	180300	149533700	9870	9870	9870	9870	0
173	20240118	180200	149533700	9870	9870	9870	9870	0
174	20240118	180100	149533700	9870	9870	9870	9870	0
175	20240118	180000	149533700	9870	9870	9870	9870	0
176	20240118	175900	149533700	9870	9870	9870	9870	0
177	20240118	175800	149533700	9870	9870	9870	9870	0
178	20240118	175700	149533700	9870	9870	9870	9870	0
179	20240118	175600	149533700	9870	9870	9870	9870	0
180	20240118	175500	149533700	9870	9870	9870	9870	0
181	20240118	175400	149533700	9870	9870	9870	9870	0
182	20240118	175300	149533700	9870	9870	9870	9870	428
183	20240118	175200	149533700	9870	9870	9870	9870	0
184	20240118	175100	149533700	9870	9870	9870	9870	0
185	20240118	175000	149533700	9870	9870	9870	9870	0
186	20240118	174900	149533700	9870	9870	9870	9870	0
187	20240118	174800	149533700	9870	9870	9870	9870	0
188	20240118	174700	149533700	9870	9870	9870	9870	0
189	20240118	174600	149533700	9870	9870	9870	9870	0
190	20240118	174500	149533700	9870	9870	9870	9870	0
191	20240118	174400	149533700	9870	9870	9870	9870	0
192	20240118	174300	149533700	9870	9870	9870	9870	0
193	20240118	174200	149533700	9870	9870	9870	9870	0
194	20240118	174100	149533700	9870	9870	9870	9870	0
195	20240118	174000	149533700	9870	9870	9870	9870	0
196	20240118	173900	149533700	9870	9870	9870	9870	0
197	20240118	173800	149533700	9870	9870	9870	9870	0
198	20240118	173700	149533700	9870	9870	9870	9870	0
199	20240118	173600	149533700	9870	9870	9870	9870	0
200	20240118	173500	149533700	9870	9870	9870	9870	0
201	20240118	173400	149533700	9870	9870	9870	9870	0
202	20240118	173300	149533700	9870	9870	9870	9870	0
203	20240118	173200	149533700	9870	9870	9870	9870	0
204	20240118	173100	149533700	9870	9870	9870	9870	0
205	20240118	173000	149533700	9870	9870	9870	9870	0
206	20240118	172900	149533700	9870	9870	9870	9870	0
207	20240118	172800	149533700	9870	9870	9870	9870	0
208	20240118	172700	149533700	9870	9870	9870	9870	0
209	20240118	172600	149533700	9870	9870	9870	9870	0
210	20240118	172500	149533700	9870	9870	9870	9870	0
211	20240118	172400	149533700	9870	9870	9870	9870	0
212	20240118	172300	149533700	9870	9870	9870	9870	428
213	20240118	172200	149533700	9870	9870	9870	9870	0
214	20240118	172100	149533700	9870	9870	9870	9870	0
215	20240118	172000	149533700	9870	9870	9870	9870	0
216	20240118	171900	149533700	9870	9870	9870	9870	0
217	20240118	171800	149533700	9870	9870	9870	9870	0
218	20240118	171700	149533700	9870	9870	9870	9870	0
219	20240118	171600	149533700	9870	9870	9870	9870	0
220	20240118	171500	149533700	9870	9870	9870	9870	0
221	20240118	171400	149533700	9870	9870	9870	9870	0
222	20240118	171300	149533700	9870	9870	9870	9870	0
223	20240118	171200	149533700	9870	9870	9870	9870	0
224	20240118	171100	149533700	9870	9870	9870	9870	0
225	20240118	171000	149533700	9870	9870	9870	9870	0
226	20240118	170900	149533700	9870	9870	9870	9870	0
227	20240118	170800	149533700	9870	9870	9870	9870	0
228	20240118	170700	149533700	9870	9870	9870	9870	0
229	20240118	170600	149533700	9870	9870	9870	9870	0
230	20240118	170500	149533700	9870	9870	9870	9870	0
231	20240118	170400	149533700	9870	9870	9870	9870	0
232	20240118	170300	149533700	9870	9870	9870	9870	0
233	20240118	170200	149533700	9870	9870	9870	9870	0
234	20240118	170100	149533700	9870	9870	9870	9870	0
235	20240118	170000	149533700	9870	9870	9870	9870	0
236	20240118	165900	149533700	9870	9870	9870	9870	0
237	20240118	165800	149533700	9870	9870	9870	9870	0
238	20240118	165700	149533700	9870	9870	9870	9870	0
239	20240118	165600	149533700	9870	9870	9870	9870	0
240	20240118	165500	149533700	9870	9870	9870	9870	0
241	20240118	165400	149533700	9870	9870	9870	9870	0
242	20240118	165300	149533700	9870	9870	9870	9870	428
243	20240118	165200	149533700	9870	9870	9870	9870	0
244	20240118	165100	149533700	9870	9870	9870	9870	0
245	20240118	165000	149533700	9870	9870	9870	9870	0
246	20240118	164900	149533700	9870	9870	9870	9870	0
247	20240118	164800	149533700	9870	9870	9870	9870	0
248	20240118	164700	149533700	9870	9870	9870	9870	0
249	20240118	164600	149533700	9870	9870	9870	9870	0
250	20240118	164500	149533700	9870	9870	9870	9870	0
251	20240118	164400	149533700	9870	9870	9870	9870	0
252	20240118	164300	149533700	9870	9870	9870	9870	0
253	20240118	164200	149533700	9870	9870	9870	9870	0
254	20240118	164100	149533700	9870	9870	9870	9870	0
255	20240118	164000	149533700	9870	9870	9870	9870	0
256	20240118	163900	149533700	9870	9870	9870	9870	0
257	20240118	163800	149533700	9870	9870	9870	9870	0
258	20240118	163700	149533700	9870	9870	9870	9870	0
259	20240118	163600	149533700	9870	9870	9870	9870	0
260	20240118	163500	149533700	9870	9870	9870	9870	0
261	20240118	163400	149533700	9870	9870	9870	9870	0
262	20240118	163300	149533700	9870	9870	9870	9870	0
263	20240118	163200	149533700	9870	9870	9870	9870	0
264	20240118	163100	149533700	9870	9870	9870	9870	0
265	20240118	163000	149533700	9870	9870	9870	9870	0
266	20240118	162900	149533700	9870	9870	9870	9870	0
267	20240118	162800	149533700	9870	9870	9870	9870	0
268	20240118	162700	149533700	9870	9870	9870	9870	0
269	20240118	162600	149533700	9870	9870	9870	9870	0
270	20240118	162500	149533700	9870	9870	9870	9870	0
271	20240118	162400	149533700	9870	9870	9870	9870	0
272	20240118	162300	149533700	9870	9870	9870	9870	428
273	20240118	162200	149533700	9870	9870	9870	9870	0
274	20240118	162100	149533700	9870	9870	9870	9870	0
275	20240118	162000	149533700	9870	9870	9870	9870	0
276	20240118	161900	149533700	9870	9870	9870	9870	0
277	20240118	161800	149533700	9870	9870	9870	9870	0
278	20240118	161700	149533700	9870	9870	9870	9870	0
279	20240118	161600	149533700	9870	9870	9870	9870	0
280	20240118	161500	149533700	9870	9870	9870	9870	0
281	20240118	161400	149533700	9870	9870	9870	9870	0
282	20240118	161300	149533700	9870	9870	9870	9870	0
283	20240118	161200	149533700	9870	9870	9870	9870	0
284	20240118	161100	149533700	9870	9870	9870	9870	0
285	20240118	161000	149533700	9870	9870	9870	9870	0
286	20240118	160900	149533700	9870	9870	9870	9870	0
287	20240118	160800	149533700	9870	9870	9870	9870	0
288	20240118	160700	149533700	9870	9870	9870	9870	0
289	20240118	160600	149533700	9870	9870	9870	9870	0
290	20240118	160500	149533700	9870	9870	9870	9870	0
291	20240118	160400	149533700	9870	9870	9870	9870	0
292	20240118	160300	149533700	9870	9870	9870	9870	0
293	20240118	160200	149533700	9870	9870	9870	9870	0
294	20240118	160100	149533700	9870	9870	9870	9870	0
295	20240118	160000	149533700	9870	9870	9870	9870	0
296	20240118	155900	149533700	9870	9870	9870	9870	0
297	20240118	155800	149533700	9870	9870	9870	9870	0
298	20240118	155700	149533700	9870	9870	9870	9870	0
299	20240118	155600	149533700	9870	9870	9870	9870	0
300	20240118	155500	149533700	9870	9870	9870	9870	0
301	20240118	155400	149533700	9870	9870	9870	9870	0
302	20240118	155300	149533700	9870	9870	9870	9870	428
303	20240118	155200	149533700	9870	9870	9870	9870	0
304	20240118	155100	149533700	9870	9870	9870	9870	0
305	20240118	155000	149533700	9870	9870	9870	9870	0
306	20240118	154900	149533700	9870	9870	9870	9870	0
307	20240118	154800	149533700	9870	9870	9870	9870	0
308	20240118	154700	149533700	9870	9870	9870	9870	0
309	20240118	154600	149533700	9870	9870	9870	9870	0
310	20240118	154500	149533700	9870	9870	9870	9870	0
311	20240118	154400	149533700	9870	9870	9870	9870	0
312	20240118	154300	149533700	9870	9870	9870	9870	0
313	20240118	154200	149533700	9870	9870	9870	9870	0
314	20240118	154100	149533700	9870	9870	9870	9870	0
315	20240118	154000	149533700	9870	9870	9870	9870	0
316	20240118	153900	149533700	9870	9870	9870	9870	0
317	20240118	153800	149533700	9870	9870	9870	9870	0
318	20240118	153700	149533700	9870	9870	9870	9870	0
319	20240118	153600	149533700	9870	9870	9870	9870	0
320	20240118	153500	149533700	9870	9870	9870	9870	0
321	20240118	153400	149533700	9870	9870	9870	9870	0
322	20240118	153300	149533700	9870	9870	9870	9870	0
323	20240118	153200	149533700	9870	9870	9870	9870	0
324	20240118	153100	149533700	9870	9870	9870	9870	0
325	20240118	153000	149533700	9870	9870	9870	9870	428
326	20240118	152900	145309340	9780	9780	9780	9780	0
327	20240118	152800	145309340	9780	9780	9780	9780	0
328	20240118	152700	145309340	9780	9780	9780	9780	0
329	20240118	152600	145309340	9780	9780	9780	9780	0
330	20240118	152500	145309340	9780	9780	9780	9780	0
331	20240118	152400	145309340	9780	9780	9780	9780	0
332	20240118	152300	145309340	9780	9780	9780	9780	0
333	20240118	152200	145309340	9780	9780	9780	9780	0
334	20240118	152100	145309340	9780	9780	9780	9780	0
335	20240118	152000	145309340	9780	9780	9780	9780	0
336	20240118	151900	145309340	9780	9840	9860	9780	318
337	20240118	151800	142178400	9840	9840	9840	9840	0
338	20240118	151700	142178400	9840	9840	9840	9840	0
339	20240118	151600	142178400	9840	9840	9840	9840	0
340	20240118	151500	142178400	9840	9780	9840	9780	30
341	20240118	151400	141884940	9770	9770	9770	9770	43
342	20240118	151300	141464830	9780	9780	9780	9780	5
343	20240118	151200	141415930	9760	9760	9760	9760	0
344	20240118	151100	141415930	9760	9760	9760	9760	0
345	20240118	151000	141415930	9760	9760	9760	9760	4
346	20240118	150900	141376890	9760	9760	9760	9760	14
347	20240118	150800	141240250	9770	9770	9770	9770	0
348	20240118	150700	141240250	9770	9770	9770	9770	2
349	20240118	150600	141220710	9760	9780	9780	9760	47
350	20240118	150500	140761430	9860	9860	9860	9860	0
351	20240118	150400	140761430	9860	9860	9860	9860	0
352	20240118	150300	140761430	9860	9860	9860	9860	0
353	20240118	150200	140761430	9860	9860	9860	9860	0
354	20240118	150100	140761430	9860	9860	9860	9860	0
355	20240118	150000	140761430	9860	9860	9860	9860	1
356	20240118	145900	140751570	9860	9860	9860	9860	0
357	20240118	145800	140751570	9860	9860	9860	9860	15
358	20240118	145700	140603670	9860	9860	9860	9860	0
359	20240118	145600	140603670	9860	9860	9860	9860	0
360	20240118	145500	140603670	9860	9860	9860	9860	0
361	20240118	145400	140603670	9860	9860	9860	9860	1
362	20240118	145300	140593810	9770	9770	9770	9770	114
363	20240118	145200	139480030	9720	9730	9730	9720	753
364	20240118	145100	132153460	9770	9770	9770	9770	886
365	20240118	145000	123497240	9860	9860	9860	9860	1
366	20240118	144900	123487380	9780	9770	9780	9770	759
367	20240118	144800	116070670	9770	9770	9770	9770	54
368	20240118	144700	115543090	9770	9770	9770	9770	0
369	20240118	144600	115543090	9770	9770	9770	9770	0
370	20240118	144500	115543090	9770	9770	9770	9770	0
371	20240118	144400	115543090	9770	9770	9770	9770	0
372	20240118	144300	115543090	9770	9770	9770	9770	0
373	20240118	144200	115543090	9770	9770	9770	9770	0
374	20240118	144100	115543090	9770	9770	9770	9770	0
375	20240118	144000	115543090	9770	9770	9770	9770	2
376	20240118	143900	115523550	9680	9680	9680	9680	0
377	20240118	143800	115523550	9680	9710	9710	9680	400
378	20240118	143700	111647860	9720	9720	9720	9720	0
379	20240118	143600	111647860	9720	9720	9720	9720	0
380	20240118	143500	111647860	9720	9740	9740	9710	448
381	20240118	143400	107292010	9780	9780	9780	9780	274
382	20240118	143300	104612290	9780	9780	9780	9780	1598
383	20240118	143200	88983850	9780	9780	9780	9780	0
384	20240118	143100	88983850	9780	9780	9780	9780	39
385	20240118	143000	88602430	9730	9770	9770	9730	1000
386	20240118	142900	78865720	9780	9790	9790	9780	61
387	20240118	142800	78269040	9860	9860	9860	9860	0
388	20240118	142700	78269040	9860	9850	9860	9850	144
389	20240118	142600	76850430	9850	9850	9850	9850	0
390	20240118	142500	76850430	9850	9850	9850	9850	0
391	20240118	142400	76850430	9850	9850	9850	9850	0
392	20240118	142300	76850430	9850	9850	9850	9850	0
393	20240118	142200	76850430	9850	9850	9850	9850	0
394	20240118	142100	76850430	9850	9850	9850	9850	1
395	20240118	142000	76840580	9850	9830	9850	9830	108
396	20240118	141900	75777350	9830	9830	9830	9830	0
397	20240118	141800	75777350	9830	9830	9830	9830	0
398	20240118	141700	75777350	9830	9830	9830	9830	0
399	20240118	141600	75777350	9830	9830	9830	9830	0
400	20240118	141500	75777350	9830	9830	9830	9830	0
401	20240118	141400	75777350	9830	9830	9830	9830	0
402	20240118	141300	75777350	9830	9830	9830	9830	1
403	20240118	141200	75767520	9800	9800	9800	9800	0
404	20240118	141100	75767520	9800	9800	9800	9800	0
405	20240118	141000	75767520	9800	9800	9800	9800	0
406	20240118	140900	75767520	9800	9800	9800	9800	0
407	20240118	140800	75767520	9800	9800	9800	9800	0
408	20240118	140700	75767520	9800	9800	9800	9800	0
409	20240118	140600	75767520	9800	9800	9800	9800	0
410	20240118	140500	75767520	9800	9800	9800	9800	0
411	20240118	140400	75767520	9800	9800	9800	9800	0
412	20240118	140300	75767520	9800	9800	9800	9800	0
413	20240118	140200	75767520	9800	9800	9800	9800	0
414	20240118	140100	75767520	9800	9800	9800	9800	0
415	20240118	140000	75767520	9800	9800	9800	9800	0
416	20240118	135900	75767520	9800	9800	9800	9800	0
417	20240118	135800	75767520	9800	9800	9800	9800	0
418	20240118	135700	75767520	9800	9800	9800	9800	0
419	20240118	135600	75767520	9800	9800	9800	9800	0
420	20240118	135500	75767520	9800	9800	9800	9800	0
421	20240118	135400	75767520	9800	9800	9800	9800	50
422	20240118	135300	75277520	9750	9750	9750	9750	0
423	20240118	135200	75277520	9750	9780	9780	9750	2000
424	20240118	135100	55760250	9790	9790	9790	9790	0
425	20240118	135000	55760250	9790	9790	9790	9790	0
426	20240118	134900	55760250	9790	9790	9790	9790	0
427	20240118	134800	55760250	9790	9790	9790	9790	0
428	20240118	134700	55760250	9790	9790	9790	9790	0
429	20240118	134600	55760250	9790	9790	9790	9790	0
430	20240118	134500	55760250	9790	9820	9820	9790	646
431	20240118	134400	49428690	9810	9810	9810	9810	0
432	20240118	134300	49428690	9810	9810	9810	9810	125
433	20240118	134200	48202440	9820	9820	9820	9820	10
434	20240118	134100	48104240	9900	9900	9900	9900	0
435	20240118	134000	48104240	9900	9900	9900	9900	0
436	20240118	133900	48104240	9900	9900	9900	9900	0
437	20240118	133800	48104240	9900	9900	9900	9900	0
438	20240118	133700	48104240	9900	9900	9900	9900	0
439	20240118	133600	48104240	9900	9900	9900	9900	0
440	20240118	133500	48104240	9900	9900	9900	9900	0
441	20240118	133400	48104240	9900	9900	9900	9900	0
442	20240118	133300	48104240	9900	9900	9900	9900	0
443	20240118	133200	48104240	9900	9900	9900	9900	0
444	20240118	133100	48104240	9900	9900	9900	9900	200
445	20240118	133000	46124240	9890	9890	9890	9890	0
446	20240118	132900	46124240	9890	9890	9890	9890	0
447	20240118	132800	46124240	9890	9890	9890	9890	0
448	20240118	132700	46124240	9890	9890	9890	9890	0
449	20240118	132600	46124240	9890	9890	9890	9890	0
450	20240118	132500	46124240	9890	9890	9890	9890	0
451	20240118	132400	46124240	9890	9890	9890	9890	0
452	20240118	132300	46124240	9890	9890	9890	9890	0
453	20240118	132200	46124240	9890	9890	9890	9890	0
454	20240118	132100	46124240	9890	9890	9890	9890	0
455	20240118	132000	46124240	9890	9830	9890	9830	3
456	20240118	131900	46094630	9890	9890	9890	9890	0
457	20240118	131800	46094630	9890	9890	9890	9890	0
458	20240118	131700	46094630	9890	9890	9890	9890	0
459	20240118	131600	46094630	9890	9890	9890	9890	3
460	20240118	131500	46064960	9890	9890	9890	9890	0
461	20240118	131400	46064960	9890	9890	9890	9890	0
462	20240118	131300	46064960	9890	9890	9890	9890	0
463	20240118	131200	46064960	9890	9890	9890	9890	1
464	20240118	131100	46055070	9890	9890	9890	9890	0
465	20240118	131000	46055070	9890	9890	9890	9890	1
466	20240118	130900	46045180	9900	9900	9900	9900	0
467	20240118	130800	46045180	9900	9900	9900	9900	0
468	20240118	130700	46045180	9900	9900	9900	9900	0
469	20240118	130600	46045180	9900	9890	9900	9890	39
470	20240118	130500	45659090	9900	9900	9900	9900	0
471	20240118	130400	45659090	9900	9900	9900	9900	0
472	20240118	130300	45659090	9900	9900	9900	9900	0
473	20240118	130200	45659090	9900	9900	9900	9900	0
474	20240118	130100	45659090	9900	9900	9900	9900	0
475	20240118	130000	45659090	9900	9870	9900	9870	250
476	20240118	125900	43184180	9900	9900	9900	9900	0
477	20240118	125800	43184180	9900	9900	9900	9900	0
478	20240118	125700	43184180	9900	9900	9900	9900	0
479	20240118	125600	43184180	9900	9900	9900	9900	0
480	20240118	125500	43184180	9900	9900	9900	9900	0
481	20240118	125400	43184180	9900	9900	9900	9900	0
482	20240118	125300	43184180	9900	9900	9900	9900	0
483	20240118	125200	43184180	9900	9900	9900	9900	0
484	20240118	125100	43184180	9900	9900	9900	9900	0
485	20240118	125000	43184180	9900	9900	9900	9900	11
486	20240118	124900	43075280	9900	9890	9900	9890	60
487	20240118	124800	42481290	9890	9890	9890	9890	1
488	20240118	124700	42471400	9900	9900	9900	9900	0
489	20240118	124600	42471400	9900	9890	9900	9890	50
490	20240118	124500	41976440	9890	9870	9890	9870	175
491	20240118	124400	40246580	9880	9880	9880	9880	0
492	20240118	124300	40246580	9880	9880	9880	9880	0
493	20240118	124200	40246580	9880	9850	9880	9850	25
494	20240118	124100	39999870	9870	9870	9870	9870	0
495	20240118	124000	39999870	9870	9870	9870	9870	0
496	20240118	123900	39999870	9870	9870	9870	9870	0
497	20240118	123800	39999870	9870	9870	9870	9870	0
498	20240118	123700	39999870	9870	9870	9870	9870	0
499	20240118	123600	39999870	9870	9870	9870	9870	0
500	20240118	123500	39999870	9870	9870	9870	9870	0
501	20240118	123400	39999870	9870	9870	9870	9870	0
502	20240118	123300	39999870	9870	9870	9870	9870	0
503	20240118	123200	39999870	9870	9870	9870	9870	0
504	20240118	123100	39999870	9870	9870	9870	9870	33
505	20240118	123000	39674160	9870	9870	9870	9870	0
506	20240118	122900	39674160	9870	9820	9870	9820	250
507	20240118	122800	37207700	9800	9800	9800	9800	0
508	20240118	122700	37207700	9800	9800	9800	9800	2
509	20240118	122600	37188100	9790	9790	9790	9790	0
510	20240118	122500	37188100	9790	9790	9790	9790	0
511	20240118	122400	37188100	9790	9790	9790	9790	0
512	20240118	122300	37188100	9790	9790	9790	9790	0
513	20240118	122200	37188100	9790	9790	9790	9790	0
514	20240118	122100	37188100	9790	9790	9790	9790	1
515	20240118	122000	37178310	9780	9780	9780	9780	0
516	20240118	121900	37178310	9780	9780	9780	9780	1
517	20240118	121800	37168530	9780	9780	9780	9780	0
518	20240118	121700	37168530	9780	9780	9780	9780	0
519	20240118	121600	37168530	9780	9780	9780	9780	0
520	20240118	121500	37168530	9780	9780	9780	9780	1
521	20240118	121400	37158750	9780	9780	9780	9780	0
522	20240118	121300	37158750	9780	9780	9780	9780	0
523	20240118	121200	37158750	9780	9780	9780	9780	0
524	20240118	121100	37158750	9780	9780	9780	9780	1
525	20240118	121000	37148970	9790	9790	9790	9790	1
526	20240118	120900	37139180	9780	9780	9780	9780	0
527	20240118	120800	37139180	9780	9780	9780	9780	0
528	20240118	120700	37139180	9780	9780	9780	9780	1
529	20240118	120600	37129400	9780	9780	9780	9780	0
530	20240118	120500	37129400	9780	9780	9780	9780	0
531	20240118	120400	37129400	9780	9780	9780	9780	0
532	20240118	120300	37129400	9780	9780	9780	9780	1
533	20240118	120200	37119620	9780	9780	9780	9780	0
534	20240118	120100	37119620	9780	9780	9780	9780	0
535	20240118	120000	37119620	9780	9780	9780	9780	0
536	20240118	115900	37119620	9780	9780	9780	9780	2
537	20240118	115800	37100060	9780	9780	9780	9780	2
538	20240118	115700	37080500	9780	9780	9780	9780	0
539	20240118	115600	37080500	9780	9780	9780	9780	1
540	20240118	115500	37070720	9780	9780	9780	9780	0
541	20240118	115400	37070720	9780	9780	9780	9780	2
542	20240118	115300	37051160	9780	9780	9780	9780	2
543	20240118	115200	37031600	9780	9780	9780	9780	0
544	20240118	115100	37031600	9780	9780	9780	9780	1
545	20240118	115000	37021820	9780	9780	9780	9780	1
546	20240118	114900	37012040	9780	9780	9780	9780	1
547	20240118	114800	37002260	9780	9780	9780	9780	1
548	20240118	114700	36992480	9780	9780	9780	9780	0
549	20240118	114600	36992480	9780	9780	9780	9780	2
550	20240118	114500	36972920	9780	9780	9780	9780	0
551	20240118	114400	36972920	9780	9790	9790	9780	165
552	20240118	114300	35357940	9790	9790	9790	9790	1
553	20240118	114200	35348150	9790	9790	9790	9790	1
554	20240118	114100	35338360	9790	9790	9790	9790	2
555	20240118	114000	35318780	9790	9790	9790	9790	0
556	20240118	113900	35318780	9790	9790	9800	9790	3
557	20240118	113800	35289400	9790	9790	9790	9790	1
558	20240118	113700	35279610	9790	9790	9790	9790	0
559	20240118	113600	35279610	9790	9790	9790	9790	1
560	20240118	113500	35269820	9790	9790	9790	9790	0
561	20240118	113400	35269820	9790	9790	9790	9790	2
562	20240118	113300	35250240	9790	9790	9790	9790	1
563	20240118	113200	35240450	9820	9790	9820	9790	2
564	20240118	113100	35220840	9800	9800	9800	9800	133
565	20240118	113000	33917440	9820	9820	9820	9820	5
566	20240118	112900	33868340	9800	9800	9800	9800	2
567	20240118	112800	33848740	9800	9800	9800	9800	1
568	20240118	112700	33838940	9800	9800	9800	9800	0
569	20240118	112600	33838940	9800	9800	9800	9800	1
570	20240118	112500	33829140	9800	9800	9800	9800	0
571	20240118	112400	33829140	9800	9800	9800	9800	1
572	20240118	112300	33819340	9800	9800	9800	9800	0
573	20240118	112200	33819340	9800	9800	9800	9800	2
574	20240118	112100	33799740	9800	9800	9800	9800	1
575	20240118	112000	33789940	9800	9800	9800	9800	0
576	20240118	111900	33789940	9800	9800	9800	9800	2
577	20240118	111800	33770340	9800	9800	9800	9800	0
578	20240118	111700	33770340	9800	9860	9860	9800	3
579	20240118	111600	33740880	9800	9800	9800	9800	1
580	20240118	111500	33731080	9800	9800	9800	9800	0
581	20240118	111400	33731080	9800	9800	9800	9800	1
582	20240118	111300	33721280	9800	9800	9800	9800	0
583	20240118	111200	33721280	9800	9800	9800	9800	1
584	20240118	111100	33711480	9800	9800	9800	9800	244
585	20240118	111000	31320280	9800	9800	9800	9800	0
586	20240118	110900	31320280	9800	9800	9800	9800	100
587	20240118	110800	30340280	9800	9800	9800	9800	0
588	20240118	110700	30340280	9800	9800	9800	9800	0
589	20240118	110600	30340280	9800	9800	9800	9800	0
590	20240118	110500	30340280	9800	9800	9800	9800	0
591	20240118	110400	30340280	9800	9800	9800	9800	0
592	20240118	110300	30340280	9800	9800	9800	9800	4
593	20240118	110200	30301080	9800	9800	9800	9800	0
594	20240118	110100	30301080	9800	9800	9800	9800	215
595	20240118	110000	28194080	9800	9800	9800	9800	0
596	20240118	105900	28194080	9800	9800	9800	9800	0
597	20240118	105800	28194080	9800	9800	9800	9800	0
598	20240118	105700	28194080	9800	9800	9800	9800	0
599	20240118	105600	28194080	9800	9800	9800	9800	0
600	20240118	105500	28194080	9800	9800	9800	9800	0
601	20240118	105400	28194080	9800	9800	9800	9800	0
602	20240118	105300	28194080	9800	9800	9800	9800	0
603	20240118	105200	28194080	9800	9800	9800	9800	0
604	20240118	105100	28194080	9800	9800	9800	9800	0
605	20240118	105000	28194080	9800	9800	9800	9800	0
606	20240118	104900	28194080	9800	9800	9800	9800	100
607	20240118	104800	27214080	9800	9800	9800	9800	0
608	20240118	104700	27214080	9800	9800	9800	9800	0
609	20240118	104600	27214080	9800	9800	9800	9800	0
610	20240118	104500	27214080	9800	9800	9800	9800	0
611	20240118	104400	27214080	9800	9800	9800	9800	0
612	20240118	104300	27214080	9800	9800	9800	9800	0
613	20240118	104200	27214080	9800	9800	9800	9800	8
614	20240118	104100	27135680	9800	9800	9800	9800	0
615	20240118	104000	27135680	9800	9800	9800	9800	368
616	20240118	103900	23529280	9800	9800	9800	9800	0
617	20240118	103800	23529280	9800	9800	9800	9800	0
618	20240118	103700	23529280	9800	9830	9830	9800	406
619	20240118	103600	19548330	9860	9860	9860	9860	0
620	20240118	103500	19548330	9860	9860	9860	9860	0
621	20240118	103400	19548330	9860	9860	9860	9860	0
622	20240118	103300	19548330	9860	9840	9860	9840	196
623	20240118	103200	17615830	9830	9830	9830	9830	1
624	20240118	103100	17606000	9840	9840	9840	9840	0
625	20240118	103000	17606000	9840	9840	9840	9840	0
626	20240118	102900	17606000	9840	9840	9840	9840	0
627	20240118	102800	17606000	9840	9840	9840	9840	0
628	20240118	102700	17606000	9840	9840	9840	9840	0
629	20240118	102600	17606000	9840	9840	9840	9840	0
630	20240118	102500	17606000	9840	9840	9840	9840	0
631	20240118	102400	17606000	9840	9840	9840	9840	0
632	20240118	102300	17606000	9840	9840	9840	9840	0
633	20240118	102200	17606000	9840	9840	9840	9840	0
634	20240118	102100	17606000	9840	9840	9840	9840	0
635	20240118	102000	17606000	9840	9840	9840	9840	0
636	20240118	101900	17606000	9840	9840	9840	9840	0
637	20240118	101800	17606000	9840	9840	9840	9840	0
638	20240118	101700	17606000	9840	9840	9840	9840	0
639	20240118	101600	17606000	9840	9840	9840	9840	0
640	20240118	101500	17606000	9840	9830	9840	9830	84
641	20240118	101400	16780150	9830	9850	9850	9830	93
642	20240118	101300	15865030	9870	9870	9870	9870	0
643	20240118	101200	15865030	9870	9870	9870	9870	0
644	20240118	101100	15865030	9870	9870	9870	9870	0
645	20240118	101000	15865030	9870	9870	9870	9870	3
646	20240118	100900	15835420	9870	9870	9870	9870	0
647	20240118	100800	15835420	9870	9870	9870	9870	0
648	20240118	100700	15835420	9870	9870	9870	9870	0
649	20240118	100600	15835420	9870	9870	9870	9870	0
650	20240118	100500	15835420	9870	9870	9870	9870	0
651	20240118	100400	15835420	9870	9870	9870	9870	0
652	20240118	100300	15835420	9870	9870	9870	9870	0
653	20240118	100200	15835420	9870	9870	9870	9870	1
654	20240118	100100	15825550	9840	9840	9840	9840	0
655	20240118	100000	15825550	9840	9840	9840	9840	0
656	20240118	095900	15825550	9840	9840	9840	9840	0
657	20240118	095800	15825550	9840	9840	9840	9840	0
658	20240118	095700	15825550	9840	9840	9840	9840	0
659	20240118	095600	15825550	9840	9840	9840	9840	0
660	20240118	095500	15825550	9840	9840	9840	9840	0
661	20240118	095400	15825550	9840	9840	9840	9840	0
662	20240118	095300	15825550	9840	9840	9840	9840	10
663	20240118	095200	15727150	9840	9840	9840	9840	0
664	20240118	095100	15727150	9840	9840	9840	9840	1
665	20240118	095000	15717310	9850	9850	9850	9850	0
666	20240118	094900	15717310	9850	9850	9850	9850	0
667	20240118	094800	15717310	9850	9850	9850	9850	5
668	20240118	094700	15668060	9850	9860	9860	9850	195
669	20240118	094600	13746310	9880	9880	9880	9880	0
670	20240118	094500	13746310	9880	9880	9880	9880	0
671	20240118	094400	13746310	9880	9880	9880	9880	1
672	20240118	094300	13736430	9890	9890	9890	9890	0
673	20240118	094200	13736430	9890	9890	9890	9890	2
674	20240118	094100	13716650	9800	9800	9800	9800	0
675	20240118	094000	13716650	9800	9800	9800	9800	0
676	20240118	093900	13716650	9800	9800	9800	9800	0
677	20240118	093800	13716650	9800	9800	9800	9800	0
678	20240118	093700	13716650	9800	9800	9800	9800	0
679	20240118	093600	13716650	9800	9800	9800	9800	0
680	20240118	093500	13716650	9800	9800	9800	9800	0
681	20240118	093400	13716650	9800	9800	9800	9800	0
682	20240118	093300	13716650	9800	9800	9800	9800	0
683	20240118	093200	13716650	9800	9800	9800	9800	0
684	20240118	093100	13716650	9800	9800	9800	9800	0
685	20240118	093000	13716650	9800	9800	9800	9800	0
686	20240118	092900	13716650	9800	9800	9800	9800	0
687	20240118	092800	13716650	9800	9800	9800	9800	0
688	20240118	092700	13716650	9800	9800	9800	9800	0
689	20240118	092600	13716650	9800	9800	9800	9800	0
690	20240118	092500	13716650	9800	9800	9800	9800	0
691	20240118	092400	13716650	9800	9800	9800	9800	0
692	20240118	092300	13716650	9800	9800	9800	9800	0
693	20240118	092200	13716650	9800	9800	9800	9800	0
694	20240118	092100	13716650	9800	9800	9800	9800	0
695	20240118	092000	13716650	9800	9800	9800	9800	0
696	20240118	091900	13716650	9800	9800	9800	9800	0
697	20240118	091800	13716650	9800	9830	9830	9800	2
698	20240118	091700	13697020	9930	9930	9930	9930	0
699	20240118	091600	13697020	9930	9930	9930	9930	0
700	20240118	091500	13697020	9930	9930	9930	9930	1
701	20240118	091400	13687090	9760	9760	9760	9760	0
702	20240118	091300	13687090	9760	9760	9760	9760	251
703	20240118	091200	11237330	9760	9770	9930	9760	782
704	20240118	091100	3598250	9940	9940	9940	9940	0
705	20240118	091000	3598250	9940	9940	9940	9940	336
706	20240118	090900	258410	9940	9940	9940	9940	0
707	20240118	090800	258410	9940	9940	9940	9940	1
708	20240118	090700	248470	9930	9930	9930	9930	2
709	20240118	090600	228610	9930	9930	9930	9930	1
710	20240118	090500	218680	9940	9940	9940	9940	0
711	20240118	090400	218680	9940	9940	9940	9940	0
712	20240118	090300	218680	9940	9940	9940	9940	11
713	20240118	090200	109340	9940	9940	9940	9940	0
714	20240118	090100	109340	9940	9940	9940	9940	0
715	20240118	090000	109340	9940	9940	9940	9940	11