KissMeData/267290/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	205900	185146460	19310	19310	19310	19310	153
3	20240110	205800	185146460	19310	19310	19310	19310	0
4	20240110	205700	185146460	19310	19310	19310	19310	0
5	20240110	205600	185146460	19310	19310	19310	19310	0
6	20240110	205500	185146460	19310	19310	19310	19310	0
7	20240110	205400	185146460	19310	19310	19310	19310	0
8	20240110	205300	185146460	19310	19310	19310	19310	0
9	20240110	205200	185146460	19310	19310	19310	19310	0
10	20240110	205100	185146460	19310	19310	19310	19310	0
11	20240110	205000	185146460	19310	19310	19310	19310	0
12	20240110	204900	185146460	19310	19310	19310	19310	0
13	20240110	204800	185146460	19310	19310	19310	19310	0
14	20240110	204700	185146460	19310	19310	19310	19310	0
15	20240110	204600	185146460	19310	19310	19310	19310	0
16	20240110	204500	185146460	19310	19310	19310	19310	0
17	20240110	204400	185146460	19310	19310	19310	19310	0
18	20240110	204300	185146460	19310	19310	19310	19310	0
19	20240110	204200	185146460	19310	19310	19310	19310	0
20	20240110	204100	185146460	19310	19310	19310	19310	0
21	20240110	204000	185146460	19310	19310	19310	19310	0
22	20240110	203900	185146460	19310	19310	19310	19310	0
23	20240110	203800	185146460	19310	19310	19310	19310	0
24	20240110	203700	185146460	19310	19310	19310	19310	0
25	20240110	203600	185146460	19310	19310	19310	19310	0
26	20240110	203500	185146460	19310	19310	19310	19310	0
27	20240110	203400	185146460	19310	19310	19310	19310	0
28	20240110	203300	185146460	19310	19310	19310	19310	0
29	20240110	203200	185146460	19310	19310	19310	19310	0
30	20240110	203100	185146460	19310	19310	19310	19310	0
31	20240110	203000	185146460	19310	19310	19310	19310	0
32	20240110	202900	185146460	19310	19310	19310	19310	153
33	20240110	202800	185146460	19310	19310	19310	19310	0
34	20240110	202700	185146460	19310	19310	19310	19310	0
35	20240110	202600	185146460	19310	19310	19310	19310	0
36	20240110	202500	185146460	19310	19310	19310	19310	0
37	20240110	202400	185146460	19310	19310	19310	19310	0
38	20240110	202300	185146460	19310	19310	19310	19310	0
39	20240110	202200	185146460	19310	19310	19310	19310	0
40	20240110	202100	185146460	19310	19310	19310	19310	0
41	20240110	202000	185146460	19310	19310	19310	19310	0
42	20240110	201900	185146460	19310	19310	19310	19310	0
43	20240110	201800	185146460	19310	19310	19310	19310	0
44	20240110	201700	185146460	19310	19310	19310	19310	0
45	20240110	201600	185146460	19310	19310	19310	19310	0
46	20240110	201500	185146460	19310	19310	19310	19310	0
47	20240110	201400	185146460	19310	19310	19310	19310	0
48	20240110	201300	185146460	19310	19310	19310	19310	0
49	20240110	201200	185146460	19310	19310	19310	19310	0
50	20240110	201100	185146460	19310	19310	19310	19310	0
51	20240110	201000	185146460	19310	19310	19310	19310	0
52	20240110	200900	185146460	19310	19310	19310	19310	0
53	20240110	200800	185146460	19310	19310	19310	19310	0
54	20240110	200700	185146460	19310	19310	19310	19310	0
55	20240110	200600	185146460	19310	19310	19310	19310	0
56	20240110	200500	185146460	19310	19310	19310	19310	0
57	20240110	200400	185146460	19310	19310	19310	19310	0
58	20240110	200300	185146460	19310	19310	19310	19310	0
59	20240110	200200	185146460	19310	19310	19310	19310	0
60	20240110	200100	185146460	19310	19310	19310	19310	0
61	20240110	200000	185146460	19310	19310	19310	19310	0
62	20240110	195900	185146460	19310	19310	19310	19310	153
63	20240110	195800	185146460	19310	19310	19310	19310	0
64	20240110	195700	185146460	19310	19310	19310	19310	0
65	20240110	195600	185146460	19310	19310	19310	19310	0
66	20240110	195500	185146460	19310	19310	19310	19310	0
67	20240110	195400	185146460	19310	19310	19310	19310	0
68	20240110	195300	185146460	19310	19310	19310	19310	0
69	20240110	195200	185146460	19310	19310	19310	19310	0
70	20240110	195100	185146460	19310	19310	19310	19310	0
71	20240110	195000	185146460	19310	19310	19310	19310	0
72	20240110	194900	185146460	19310	19310	19310	19310	0
73	20240110	194800	185146460	19310	19310	19310	19310	0
74	20240110	194700	185146460	19310	19310	19310	19310	0
75	20240110	194600	185146460	19310	19310	19310	19310	0
76	20240110	194500	185146460	19310	19310	19310	19310	0
77	20240110	194400	185146460	19310	19310	19310	19310	0
78	20240110	194300	185146460	19310	19310	19310	19310	0
79	20240110	194200	185146460	19310	19310	19310	19310	0
80	20240110	194100	185146460	19310	19310	19310	19310	0
81	20240110	194000	185146460	19310	19310	19310	19310	0
82	20240110	193900	185146460	19310	19310	19310	19310	0
83	20240110	193800	185146460	19310	19310	19310	19310	0
84	20240110	193700	185146460	19310	19310	19310	19310	0
85	20240110	193600	185146460	19310	19310	19310	19310	0
86	20240110	193500	185146460	19310	19310	19310	19310	0
87	20240110	193400	185146460	19310	19310	19310	19310	0
88	20240110	193300	185146460	19310	19310	19310	19310	0
89	20240110	193200	185146460	19310	19310	19310	19310	0
90	20240110	193100	185146460	19310	19310	19310	19310	0
91	20240110	193000	185146460	19310	19310	19310	19310	0
92	20240110	192900	185146460	19310	19310	19310	19310	153
93	20240110	192800	185146460	19310	19310	19310	19310	0
94	20240110	192700	185146460	19310	19310	19310	19310	0
95	20240110	192600	185146460	19310	19310	19310	19310	0
96	20240110	192500	185146460	19310	19310	19310	19310	0
97	20240110	192400	185146460	19310	19310	19310	19310	0
98	20240110	192300	185146460	19310	19310	19310	19310	0
99	20240110	192200	185146460	19310	19310	19310	19310	0
100	20240110	192100	185146460	19310	19310	19310	19310	0
101	20240110	192000	185146460	19310	19310	19310	19310	0
102	20240110	191900	185146460	19310	19310	19310	19310	0
103	20240110	191800	185146460	19310	19310	19310	19310	0
104	20240110	191700	185146460	19310	19310	19310	19310	0
105	20240110	191600	185146460	19310	19310	19310	19310	0
106	20240110	191500	185146460	19310	19310	19310	19310	0
107	20240110	191400	185146460	19310	19310	19310	19310	0
108	20240110	191300	185146460	19310	19310	19310	19310	0
109	20240110	191200	185146460	19310	19310	19310	19310	0
110	20240110	191100	185146460	19310	19310	19310	19310	0
111	20240110	191000	185146460	19310	19310	19310	19310	0
112	20240110	190900	185146460	19310	19310	19310	19310	0
113	20240110	190800	185146460	19310	19310	19310	19310	0
114	20240110	190700	185146460	19310	19310	19310	19310	0
115	20240110	190600	185146460	19310	19310	19310	19310	0
116	20240110	190500	185146460	19310	19310	19310	19310	0
117	20240110	190400	185146460	19310	19310	19310	19310	0
118	20240110	190300	185146460	19310	19310	19310	19310	0
119	20240110	190200	185146460	19310	19310	19310	19310	0
120	20240110	190100	185146460	19310	19310	19310	19310	0
121	20240110	190000	185146460	19310	19310	19310	19310	0
122	20240110	185900	185146460	19310	19310	19310	19310	153
123	20240110	185800	185146460	19310	19310	19310	19310	0
124	20240110	185700	185146460	19310	19310	19310	19310	0
125	20240110	185600	185146460	19310	19310	19310	19310	0
126	20240110	185500	185146460	19310	19310	19310	19310	0
127	20240110	185400	185146460	19310	19310	19310	19310	0
128	20240110	185300	185146460	19310	19310	19310	19310	0
129	20240110	185200	185146460	19310	19310	19310	19310	0
130	20240110	185100	185146460	19310	19310	19310	19310	0
131	20240110	185000	185146460	19310	19310	19310	19310	0
132	20240110	184900	185146460	19310	19310	19310	19310	0
133	20240110	184800	185146460	19310	19310	19310	19310	0
134	20240110	184700	185146460	19310	19310	19310	19310	0
135	20240110	184600	185146460	19310	19310	19310	19310	0
136	20240110	184500	185146460	19310	19310	19310	19310	0
137	20240110	184400	185146460	19310	19310	19310	19310	0
138	20240110	184300	185146460	19310	19310	19310	19310	0
139	20240110	184200	185146460	19310	19310	19310	19310	0
140	20240110	184100	185146460	19310	19310	19310	19310	0
141	20240110	184000	185146460	19310	19310	19310	19310	0
142	20240110	183900	185146460	19310	19310	19310	19310	0
143	20240110	183800	185146460	19310	19310	19310	19310	0
144	20240110	183700	185146460	19310	19310	19310	19310	0
145	20240110	183600	185146460	19310	19310	19310	19310	0
146	20240110	183500	185146460	19310	19310	19310	19310	0
147	20240110	183400	185146460	19310	19310	19310	19310	0
148	20240110	183300	185146460	19310	19310	19310	19310	0
149	20240110	183200	185146460	19310	19310	19310	19310	0
150	20240110	183100	185146460	19310	19310	19310	19310	0
151	20240110	183000	185146460	19310	19310	19310	19310	0
152	20240110	182900	185146460	19310	19310	19310	19310	153
153	20240110	182800	185146460	19310	19310	19310	19310	0
154	20240110	182700	185146460	19310	19310	19310	19310	0
155	20240110	182600	185146460	19310	19310	19310	19310	0
156	20240110	182500	185146460	19310	19310	19310	19310	0
157	20240110	182400	185146460	19310	19310	19310	19310	0
158	20240110	182300	185146460	19310	19310	19310	19310	0
159	20240110	182200	185146460	19310	19310	19310	19310	0
160	20240110	182100	185146460	19310	19310	19310	19310	0
161	20240110	182000	185146460	19310	19310	19310	19310	0
162	20240110	181900	185146460	19310	19310	19310	19310	0
163	20240110	181800	185146460	19310	19310	19310	19310	0
164	20240110	181700	185146460	19310	19310	19310	19310	0
165	20240110	181600	185146460	19310	19310	19310	19310	0
166	20240110	181500	185146460	19310	19310	19310	19310	0
167	20240110	181400	185146460	19310	19310	19310	19310	0
168	20240110	181300	185146460	19310	19310	19310	19310	0
169	20240110	181200	185146460	19310	19310	19310	19310	0
170	20240110	181100	185146460	19310	19310	19310	19310	0
171	20240110	181000	185146460	19310	19310	19310	19310	0
172	20240110	180900	185146460	19310	19310	19310	19310	0
173	20240110	180800	185146460	19310	19310	19310	19310	0
174	20240110	180700	185146460	19310	19310	19310	19310	0
175	20240110	180600	185146460	19310	19310	19310	19310	0
176	20240110	180500	185146460	19310	19310	19310	19310	0
177	20240110	180400	185146460	19310	19310	19310	19310	0
178	20240110	180300	185146460	19310	19310	19310	19310	0
179	20240110	180200	185146460	19310	19310	19310	19310	0
180	20240110	180100	185146460	19310	19310	19310	19310	0
181	20240110	180000	185146460	19310	19310	19310	19310	0
182	20240110	175900	185146460	19310	19310	19310	19310	153
183	20240110	175800	185146460	19310	19310	19310	19310	0
184	20240110	175700	185146460	19310	19310	19310	19310	0
185	20240110	175600	185146460	19310	19310	19310	19310	0
186	20240110	175500	185146460	19310	19310	19310	19310	0
187	20240110	175400	185146460	19310	19310	19310	19310	0
188	20240110	175300	185146460	19310	19310	19310	19310	0
189	20240110	175200	185146460	19310	19310	19310	19310	0
190	20240110	175100	185146460	19310	19310	19310	19310	0
191	20240110	175000	185146460	19310	19310	19310	19310	0
192	20240110	174900	185146460	19310	19310	19310	19310	0
193	20240110	174800	185146460	19310	19310	19310	19310	0
194	20240110	174700	185146460	19310	19310	19310	19310	0
195	20240110	174600	185146460	19310	19310	19310	19310	0
196	20240110	174500	185146460	19310	19310	19310	19310	0
197	20240110	174400	185146460	19310	19310	19310	19310	0
198	20240110	174300	185146460	19310	19310	19310	19310	0
199	20240110	174200	185146460	19310	19310	19310	19310	0
200	20240110	174100	185146460	19310	19310	19310	19310	0
201	20240110	174000	185146460	19310	19310	19310	19310	0
202	20240110	173900	185146460	19310	19310	19310	19310	0
203	20240110	173800	185146460	19310	19310	19310	19310	0
204	20240110	173700	185146460	19310	19310	19310	19310	0
205	20240110	173600	185146460	19310	19310	19310	19310	0
206	20240110	173500	185146460	19310	19310	19310	19310	0
207	20240110	173400	185146460	19310	19310	19310	19310	0
208	20240110	173300	185146460	19310	19310	19310	19310	0
209	20240110	173200	185146460	19310	19310	19310	19310	0
210	20240110	173100	185146460	19310	19310	19310	19310	0
211	20240110	173000	185146460	19310	19310	19310	19310	0
212	20240110	172900	185146460	19310	19310	19310	19310	153
213	20240110	172800	185146460	19310	19310	19310	19310	0
214	20240110	172700	185146460	19310	19310	19310	19310	0
215	20240110	172600	185146460	19310	19310	19310	19310	0
216	20240110	172500	185146460	19310	19310	19310	19310	0
217	20240110	172400	185146460	19310	19310	19310	19310	0
218	20240110	172300	185146460	19310	19310	19310	19310	0
219	20240110	172200	185146460	19310	19310	19310	19310	0
220	20240110	172100	185146460	19310	19310	19310	19310	0
221	20240110	172000	185146460	19310	19310	19310	19310	0
222	20240110	171900	185146460	19310	19310	19310	19310	0
223	20240110	171800	185146460	19310	19310	19310	19310	0
224	20240110	171700	185146460	19310	19310	19310	19310	0
225	20240110	171600	185146460	19310	19310	19310	19310	0
226	20240110	171500	185146460	19310	19310	19310	19310	0
227	20240110	171400	185146460	19310	19310	19310	19310	0
228	20240110	171300	185146460	19310	19310	19310	19310	0
229	20240110	171200	185146460	19310	19310	19310	19310	0
230	20240110	171100	185146460	19310	19310	19310	19310	0
231	20240110	171000	185146460	19310	19310	19310	19310	0
232	20240110	170900	185146460	19310	19310	19310	19310	0
233	20240110	170800	185146460	19310	19310	19310	19310	0
234	20240110	170700	185146460	19310	19310	19310	19310	0
235	20240110	170600	185146460	19310	19310	19310	19310	0
236	20240110	170500	185146460	19310	19310	19310	19310	0
237	20240110	170400	185146460	19310	19310	19310	19310	0
238	20240110	170300	185146460	19310	19310	19310	19310	0
239	20240110	170200	185146460	19310	19310	19310	19310	0
240	20240110	170100	185146460	19310	19310	19310	19310	0
241	20240110	170000	185146460	19310	19310	19310	19310	0
242	20240110	165900	185146460	19310	19310	19310	19310	153
243	20240110	165800	185146460	19310	19310	19310	19310	0
244	20240110	165700	185146460	19310	19310	19310	19310	0
245	20240110	165600	185146460	19310	19310	19310	19310	0
246	20240110	165500	185146460	19310	19310	19310	19310	0
247	20240110	165400	185146460	19310	19310	19310	19310	0
248	20240110	165300	185146460	19310	19310	19310	19310	0
249	20240110	165200	185146460	19310	19310	19310	19310	0
250	20240110	165100	185146460	19310	19310	19310	19310	0
251	20240110	165000	185146460	19310	19310	19310	19310	0
252	20240110	164900	185146460	19310	19310	19310	19310	0
253	20240110	164800	185146460	19310	19310	19310	19310	0
254	20240110	164700	185146460	19310	19310	19310	19310	0
255	20240110	164600	185146460	19310	19310	19310	19310	0
256	20240110	164500	185146460	19310	19310	19310	19310	0
257	20240110	164400	185146460	19310	19310	19310	19310	0
258	20240110	164300	185146460	19310	19310	19310	19310	0
259	20240110	164200	185146460	19310	19310	19310	19310	0
260	20240110	164100	185146460	19310	19310	19310	19310	0
261	20240110	164000	185146460	19310	19310	19310	19310	0
262	20240110	163900	185146460	19310	19310	19310	19310	0
263	20240110	163800	185146460	19310	19310	19310	19310	0
264	20240110	163700	185146460	19310	19310	19310	19310	0
265	20240110	163600	185146460	19310	19310	19310	19310	0
266	20240110	163500	185146460	19310	19310	19310	19310	0
267	20240110	163400	185146460	19310	19310	19310	19310	0
268	20240110	163300	185146460	19310	19310	19310	19310	0
269	20240110	163200	185146460	19310	19310	19310	19310	0
270	20240110	163100	185146460	19310	19310	19310	19310	0
271	20240110	163000	185146460	19310	19310	19310	19310	0
272	20240110	162900	185146460	19310	19310	19310	19310	153
273	20240110	162800	185146460	19310	19310	19310	19310	0
274	20240110	162700	185146460	19310	19310	19310	19310	0
275	20240110	162600	185146460	19310	19310	19310	19310	0
276	20240110	162500	185146460	19310	19310	19310	19310	0
277	20240110	162400	185146460	19310	19310	19310	19310	0
278	20240110	162300	185146460	19310	19310	19310	19310	0
279	20240110	162200	185146460	19310	19310	19310	19310	0
280	20240110	162100	185146460	19310	19310	19310	19310	0
281	20240110	162000	185146460	19310	19310	19310	19310	0
282	20240110	161900	185146460	19310	19310	19310	19310	0
283	20240110	161800	185146460	19310	19310	19310	19310	0
284	20240110	161700	185146460	19310	19310	19310	19310	0
285	20240110	161600	185146460	19310	19310	19310	19310	0
286	20240110	161500	185146460	19310	19310	19310	19310	0
287	20240110	161400	185146460	19310	19310	19310	19310	0
288	20240110	161300	185146460	19310	19310	19310	19310	0
289	20240110	161200	185146460	19310	19310	19310	19310	0
290	20240110	161100	185146460	19310	19310	19310	19310	0
291	20240110	161000	185146460	19310	19310	19310	19310	0
292	20240110	160900	185146460	19310	19310	19310	19310	0
293	20240110	160800	185146460	19310	19310	19310	19310	0
294	20240110	160700	185146460	19310	19310	19310	19310	0
295	20240110	160600	185146460	19310	19310	19310	19310	0
296	20240110	160500	185146460	19310	19310	19310	19310	0
297	20240110	160400	185146460	19310	19310	19310	19310	0
298	20240110	160300	185146460	19310	19310	19310	19310	0
299	20240110	160200	185146460	19310	19310	19310	19310	0
300	20240110	160100	185146460	19310	19310	19310	19310	0
301	20240110	160000	185146460	19310	19310	19310	19310	0
302	20240110	155900	185146460	19310	19310	19310	19310	153
303	20240110	155800	185146460	19310	19310	19310	19310	0
304	20240110	155700	185146460	19310	19310	19310	19310	0
305	20240110	155600	185146460	19310	19310	19310	19310	0
306	20240110	155500	185146460	19310	19310	19310	19310	0
307	20240110	155400	185146460	19310	19310	19310	19310	0
308	20240110	155300	185146460	19310	19310	19310	19310	0
309	20240110	155200	185146460	19310	19310	19310	19310	0
310	20240110	155100	185146460	19310	19310	19310	19310	0
311	20240110	155000	185146460	19310	19310	19310	19310	0
312	20240110	154900	185146460	19310	19310	19310	19310	0
313	20240110	154800	185146460	19310	19310	19310	19310	0
314	20240110	154700	185146460	19310	19310	19310	19310	0
315	20240110	154600	185146460	19310	19310	19310	19310	0
316	20240110	154500	185146460	19310	19310	19310	19310	0
317	20240110	154400	185146460	19310	19310	19310	19310	0
318	20240110	154300	185146460	19310	19310	19310	19310	0
319	20240110	154200	185146460	19310	19310	19310	19310	0
320	20240110	154100	185146460	19310	19310	19310	19310	0
321	20240110	154000	185146460	19310	19310	19310	19310	0
322	20240110	153900	185146460	19310	19310	19310	19310	0
323	20240110	153800	185146460	19310	19310	19310	19310	0
324	20240110	153700	185146460	19310	19310	19310	19310	0
325	20240110	153600	185146460	19310	19310	19310	19310	0
326	20240110	153500	185146460	19310	19310	19310	19310	0
327	20240110	153400	185146460	19310	19310	19310	19310	0
328	20240110	153300	185146460	19310	19310	19310	19310	0
329	20240110	153200	185146460	19310	19310	19310	19310	0
330	20240110	153100	185146460	19310	19310	19310	19310	0
331	20240110	153000	185146460	19310	19310	19310	19310	153
332	20240110	152900	182192030	19310	19310	19310	19310	0
333	20240110	152800	182192030	19310	19310	19310	19310	0
334	20240110	152700	182192030	19310	19310	19310	19310	0
335	20240110	152600	182192030	19310	19310	19310	19310	0
336	20240110	152500	182192030	19310	19310	19310	19310	0
337	20240110	152400	182192030	19310	19310	19310	19310	0
338	20240110	152300	182192030	19310	19310	19310	19310	0
339	20240110	152200	182192030	19310	19310	19310	19310	0
340	20240110	152100	182192030	19310	19310	19310	19310	0
341	20240110	152000	182192030	19310	19310	19310	19310	0
342	20240110	151900	182192030	19310	19310	19310	19310	24
343	20240110	151800	181728590	19310	19310	19310	19310	42
344	20240110	151700	180917570	19310	19310	19310	19310	20
345	20240110	151600	180531370	19310	19310	19310	19310	27
346	20240110	151500	180010000	19320	19320	19320	19320	0
347	20240110	151400	180010000	19320	19320	19320	19320	0
348	20240110	151300	180010000	19320	19320	19320	19320	0
349	20240110	151200	180010000	19320	19320	19320	19320	1
350	20240110	151100	179990680	19310	19320	19320	19310	203
351	20240110	151000	176070730	19320	19310	19320	19310	6
352	20240110	150900	175954820	19320	19320	19320	19320	1
353	20240110	150800	175935500	19320	19320	19320	19320	0
354	20240110	150700	175935500	19320	19320	19320	19310	109
355	20240110	150600	173830630	19320	19320	19320	19320	1
356	20240110	150500	173811310	19320	19320	19320	19320	0
357	20240110	150400	173811310	19320	19320	19320	19310	7
358	20240110	150300	173676120	19320	19320	19320	19320	32
359	20240110	150200	173057880	19330	19330	19330	19330	0
360	20240110	150100	173057880	19330	19330	19330	19330	1
361	20240110	150000	173038550	19320	19320	19320	19320	0
362	20240110	145900	173038550	19320	19320	19320	19320	16
363	20240110	145800	172729430	19320	19320	19330	19320	41
364	20240110	145700	171937300	19320	19320	19320	19320	1
365	20240110	145600	171917980	19320	19320	19320	19320	1
366	20240110	145500	171898660	19310	19320	19320	19310	29
367	20240110	145400	171338560	19320	19320	19320	19320	80
368	20240110	145300	169792960	19320	19320	19320	19320	0
369	20240110	145200	169792960	19320	19330	19330	19320	100
370	20240110	145100	167860920	19330	19330	19330	19330	0
371	20240110	145000	167860920	19330	19330	19330	19330	0
372	20240110	144900	167860920	19330	19330	19330	19330	1
373	20240110	144800	167841590	19340	19340	19340	19340	0
374	20240110	144700	167841590	19340	19340	19340	19340	50
375	20240110	144600	166874590	19340	19340	19340	19340	0
376	20240110	144500	166874590	19340	19340	19340	19340	0
377	20240110	144400	166874590	19340	19340	19340	19340	0
378	20240110	144300	166874590	19340	19340	19340	19340	0
379	20240110	144200	166874590	19340	19340	19340	19340	0
380	20240110	144100	166874590	19340	19340	19340	19340	0
381	20240110	144000	166874590	19340	19340	19340	19340	0
382	20240110	143900	166874590	19340	19340	19340	19340	0
383	20240110	143800	166874590	19340	19340	19340	19340	0
384	20240110	143700	166874590	19340	19340	19340	19340	206
385	20240110	143600	162890550	19340	19340	19340	19340	0
386	20240110	143500	162890550	19340	19340	19340	19340	0
387	20240110	143400	162890550	19340	19340	19340	19340	0
388	20240110	143300	162890550	19340	19340	19340	19340	0
389	20240110	143200	162890550	19340	19340	19340	19340	99
390	20240110	143100	160975890	19340	19340	19340	19340	1
391	20240110	143000	160956550	19340	19340	19340	19340	0
392	20240110	142900	160956550	19340	19340	19340	19340	0
393	20240110	142800	160956550	19340	19340	19340	19340	74
394	20240110	142700	159525390	19340	19340	19340	19340	25
395	20240110	142600	159041890	19370	19370	19370	19370	1
396	20240110	142500	159022520	19340	19340	19340	19340	75
397	20240110	142400	157572020	19340	19340	19340	19340	1
398	20240110	142300	157552680	19310	19310	19310	19310	0
399	20240110	142200	157552680	19310	19310	19310	19310	0
400	20240110	142100	157552680	19310	19310	19310	19310	0
401	20240110	142000	157552680	19310	19310	19310	19310	0
402	20240110	141900	157552680	19310	19310	19310	19310	0
403	20240110	141800	157552680	19310	19330	19330	19310	1055
404	20240110	141700	137170380	19330	19330	19330	19330	0
405	20240110	141600	137170380	19330	19340	19340	19330	174
406	20240110	141500	133806720	19340	19340	19340	19340	170
407	20240110	141400	130518920	19340	19340	19340	19340	0
408	20240110	141300	130518920	19340	19340	19340	19340	0
409	20240110	141200	130518920	19340	19340	19340	19340	7
410	20240110	141100	130383540	19340	19340	19340	19340	9
411	20240110	141000	130209480	19370	19370	19370	19370	0
412	20240110	140900	130209480	19370	19370	19370	19370	0
413	20240110	140800	130209480	19370	19370	19370	19370	0
414	20240110	140700	130209480	19370	19370	19370	19370	2
415	20240110	140600	130170740	19340	19340	19340	19340	0
416	20240110	140500	130170740	19340	19340	19340	19340	0
417	20240110	140400	130170740	19340	19340	19340	19340	50
418	20240110	140300	129203740	19340	19340	19340	19340	51
419	20240110	140200	128217400	19350	19350	19350	19350	0
420	20240110	140100	128217400	19350	19350	19350	19350	0
421	20240110	140000	128217400	19350	19350	19350	19350	59
422	20240110	135900	127075750	19350	19350	19350	19350	58
423	20240110	135800	125953450	19370	19370	19370	19370	0
424	20240110	135700	125953450	19370	19370	19370	19370	0
425	20240110	135600	125953450	19370	19370	19370	19370	0
426	20240110	135500	125953450	19370	19370	19370	19370	0
427	20240110	135400	125953450	19370	19370	19370	19370	0
428	20240110	135300	125953450	19370	19370	19370	19370	0
429	20240110	135200	125953450	19370	19370	19370	19370	0
430	20240110	135100	125953450	19370	19370	19370	19370	1
431	20240110	135000	125934080	19360	19360	19360	19360	0
432	20240110	134900	125934080	19360	19360	19360	19360	0
433	20240110	134800	125934080	19360	19360	19360	19360	0
434	20240110	134700	125934080	19360	19360	19360	19360	106
435	20240110	134600	123881920	19370	19370	19370	19370	0
436	20240110	134500	123881920	19370	19370	19370	19370	0
437	20240110	134400	123881920	19370	19370	19370	19370	0
438	20240110	134300	123881920	19370	19370	19370	19370	0
439	20240110	134200	123881920	19370	19370	19370	19370	2
440	20240110	134100	123843180	19370	19370	19370	19370	0
441	20240110	134000	123843180	19370	19370	19370	19370	0
442	20240110	133900	123843180	19370	19370	19370	19370	0
443	20240110	133800	123843180	19370	19370	19370	19370	0
444	20240110	133700	123843180	19370	19370	19370	19370	0
445	20240110	133600	123843180	19370	19370	19370	19370	0
446	20240110	133500	123843180	19370	19370	19370	19370	0
447	20240110	133400	123843180	19370	19370	19370	19370	0
448	20240110	133300	123843180	19370	19370	19370	19370	0
449	20240110	133200	123843180	19370	19370	19370	19370	0
450	20240110	133100	123843180	19370	19370	19370	19370	0
451	20240110	133000	123843180	19370	19370	19370	19370	0
452	20240110	132900	123843180	19370	19370	19370	19370	0
453	20240110	132800	123843180	19370	19370	19370	19370	0
454	20240110	132700	123843180	19370	19370	19370	19370	0
455	20240110	132600	123843180	19370	19370	19370	19370	0
456	20240110	132500	123843180	19370	19370	19370	19370	0
457	20240110	132400	123843180	19370	19370	19370	19370	1
458	20240110	132300	123823810	19360	19360	19360	19360	0
459	20240110	132200	123823810	19360	19360	19360	19360	0
460	20240110	132100	123823810	19360	19360	19360	19360	58
461	20240110	132000	122700930	19360	19360	19360	19360	1
462	20240110	131900	122681570	19340	19340	19340	19340	0
463	20240110	131800	122681570	19340	19340	19340	19340	0
464	20240110	131700	122681570	19340	19340	19340	19340	0
465	20240110	131600	122681570	19340	19340	19340	19340	0
466	20240110	131500	122681570	19340	19340	19340	19340	0
467	20240110	131400	122681570	19340	19340	19340	19340	0
468	20240110	131300	122681570	19340	19340	19340	19340	2
469	20240110	131200	122642890	19340	19340	19340	19340	0
470	20240110	131100	122642890	19340	19340	19340	19340	1
471	20240110	131000	122623550	19340	19340	19340	19340	142
472	20240110	130900	119877270	19350	19350	19350	19350	1
473	20240110	130800	119857920	19360	19360	19360	19360	0
474	20240110	130700	119857920	19360	19360	19360	19360	0
475	20240110	130600	119857920	19360	19360	19360	19360	0
476	20240110	130500	119857920	19360	19360	19360	19360	0
477	20240110	130400	119857920	19360	19360	19360	19360	0
478	20240110	130300	119857920	19360	19360	19360	19360	0
479	20240110	130200	119857920	19360	19360	19360	19360	0
480	20240110	130100	119857920	19360	19360	19360	19360	1
481	20240110	130000	119838560	19360	19360	19360	19360	2
482	20240110	125900	119799840	19360	19360	19360	19360	0
483	20240110	125800	119799840	19360	19360	19360	19360	1
484	20240110	125700	119780480	19360	19360	19360	19360	0
485	20240110	125600	119780480	19360	19360	19360	19360	0
486	20240110	125500	119780480	19360	19360	19360	19360	0
487	20240110	125400	119780480	19360	19360	19360	19360	0
488	20240110	125300	119780480	19360	19360	19360	19360	5
489	20240110	125200	119683680	19360	19360	19360	19360	0
490	20240110	125100	119683680	19360	19360	19360	19360	0
491	20240110	125000	119683680	19360	19360	19360	19360	0
492	20240110	124900	119683680	19360	19360	19360	19360	0
493	20240110	124800	119683680	19360	19360	19360	19360	0
494	20240110	124700	119683680	19360	19360	19360	19360	0
495	20240110	124600	119683680	19360	19360	19360	19360	2
496	20240110	124500	119644960	19330	19330	19330	19330	0
497	20240110	124400	119644960	19330	19330	19330	19330	0
498	20240110	124300	119644960	19330	19330	19330	19330	0
499	20240110	124200	119644960	19330	19330	19330	19330	170
500	20240110	124100	116358860	19320	19320	19320	19320	0
501	20240110	124000	116358860	19320	19320	19320	19320	0
502	20240110	123900	116358860	19320	19320	19320	19320	0
503	20240110	123800	116358860	19320	19320	19320	19320	0
504	20240110	123700	116358860	19320	19320	19320	19320	0
505	20240110	123600	116358860	19320	19320	19320	19320	0
506	20240110	123500	116358860	19320	19320	19320	19320	0
507	20240110	123400	116358860	19320	19320	19320	19320	110
508	20240110	123300	114233660	19330	19330	19330	19330	0
509	20240110	123200	114233660	19330	19330	19330	19330	0
510	20240110	123100	114233660	19330	19330	19330	19330	0
511	20240110	123000	114233660	19330	19330	19330	19330	0
512	20240110	122900	114233660	19330	19330	19330	19330	0
513	20240110	122800	114233660	19330	19330	19330	19330	0
514	20240110	122700	114233660	19330	19330	19330	19330	0
515	20240110	122600	114233660	19330	19330	19330	19330	14
516	20240110	122500	113963040	19330	19330	19330	19330	1
517	20240110	122400	113943710	19320	19320	19320	19320	0
518	20240110	122300	113943710	19320	19320	19320	19320	10
519	20240110	122200	113750510	19320	19320	19320	19320	0
520	20240110	122100	113750510	19320	19320	19320	19320	0
521	20240110	122000	113750510	19320	19330	19330	19320	400
522	20240110	121900	106021780	19330	19330	19330	19330	0
523	20240110	121800	106021780	19330	19330	19330	19330	0
524	20240110	121700	106021780	19330	19330	19330	19330	0
525	20240110	121600	106021780	19330	19340	19340	19330	51
526	20240110	121500	105035750	19370	19370	19370	19370	0
527	20240110	121400	105035750	19370	19370	19370	19370	108
528	20240110	121300	102943790	19370	19370	19370	19370	0
529	20240110	121200	102943790	19370	19370	19370	19370	0
530	20240110	121100	102943790	19370	19370	19370	19370	0
531	20240110	121000	102943790	19370	19370	19370	19370	0
532	20240110	120900	102943790	19370	19370	19370	19370	0
533	20240110	120800	102943790	19370	19370	19370	19370	0
534	20240110	120700	102943790	19370	19370	19370	19370	1
535	20240110	120600	102924420	19330	19330	19330	19330	0
536	20240110	120500	102924420	19330	19330	19330	19330	0
537	20240110	120400	102924420	19330	19330	19330	19330	0
538	20240110	120300	102924420	19330	19330	19330	19330	0
539	20240110	120200	102924420	19330	19330	19330	19330	1
540	20240110	120100	102905090	19330	19330	19330	19330	0
541	20240110	120000	102905090	19330	19370	19370	19330	162
542	20240110	115900	99773310	19370	19370	19370	19370	0
543	20240110	115800	99773310	19370	19370	19370	19370	0
544	20240110	115700	99773310	19370	19370	19370	19370	0
545	20240110	115600	99773310	19370	19370	19370	19370	1
546	20240110	115500	99753940	19340	19340	19340	19340	1
547	20240110	115400	99734600	19370	19370	19370	19370	0
548	20240110	115300	99734600	19370	19370	19370	19370	0
549	20240110	115200	99734600	19370	19370	19370	19370	0
550	20240110	115100	99734600	19370	19370	19370	19370	0
551	20240110	115000	99734600	19370	19370	19370	19370	0
552	20240110	114900	99734600	19370	19370	19370	19370	0
553	20240110	114800	99734600	19370	19370	19370	19370	0
554	20240110	114700	99734600	19370	19370	19370	19370	10
555	20240110	114600	99540900	19370	19370	19370	19370	2
556	20240110	114500	99502160	19380	19380	19380	19380	1
557	20240110	114400	99482780	19380	19380	19380	19380	0
558	20240110	114300	99482780	19380	19380	19380	19380	0
559	20240110	114200	99482780	19380	19380	19380	19380	0
560	20240110	114100	99482780	19380	19380	19380	19380	0
561	20240110	114000	99482780	19380	19380	19380	19380	0
562	20240110	113900	99482780	19380	19380	19380	19380	0
563	20240110	113800	99482780	19380	19380	19380	19380	0
564	20240110	113700	99482780	19380	19380	19380	19380	0
565	20240110	113600	99482780	19380	19380	19380	19380	11
566	20240110	113500	99269600	19320	19320	19320	19320	0
567	20240110	113400	99269600	19320	19320	19320	19320	0
568	20240110	113300	99269600	19320	19320	19320	19320	0
569	20240110	113200	99269600	19320	19320	19320	19320	0
570	20240110	113100	99269600	19320	19320	19320	19320	0
571	20240110	113000	99269600	19320	19370	19370	19320	100
572	20240110	112900	97336360	19380	19380	19380	19380	0
573	20240110	112800	97336360	19380	19380	19380	19380	0
574	20240110	112700	97336360	19380	19390	19390	19380	12
575	20240110	112600	97103700	19390	19410	19410	19390	2
576	20240110	112500	97064900	19350	19350	19350	19350	0
577	20240110	112400	97064900	19350	19360	19360	19350	41
578	20240110	112300	96271150	19360	19360	19360	19360	20
579	20240110	112200	95883950	19370	19370	19370	19370	180
580	20240110	112100	92397350	19370	19370	19370	19370	0
581	20240110	112000	92397350	19370	19370	19370	19370	0
582	20240110	111900	92397350	19370	19370	19370	19370	0
583	20240110	111800	92397350	19370	19380	19380	19370	52
584	20240110	111700	91389990	19390	19420	19420	19390	2
585	20240110	111600	91351180	19420	19420	19420	19420	1
586	20240110	111500	91331760	19420	19420	19420	19420	0
587	20240110	111400	91331760	19420	19420	19420	19420	0
588	20240110	111300	91331760	19420	19420	19420	19420	0
589	20240110	111200	91331760	19420	19420	19420	19420	0
590	20240110	111100	91331760	19420	19420	19420	19420	0
591	20240110	111000	91331760	19420	19420	19420	19420	50
592	20240110	110900	90360760	19430	19430	19430	19430	0
593	20240110	110800	90360760	19430	19430	19430	19430	0
594	20240110	110700	90360760	19430	19430	19430	19430	0
595	20240110	110600	90360760	19430	19430	19430	19430	1
596	20240110	110500	90341330	19380	19380	19380	19380	1
597	20240110	110400	90321950	19370	19370	19370	19370	0
598	20240110	110300	90321950	19370	19380	19380	19370	32
599	20240110	110200	89702000	19380	19380	19380	19380	10
600	20240110	110100	89508200	19390	19390	19390	19390	20
601	20240110	110000	89120400	19420	19420	19420	19420	0
602	20240110	105900	89120400	19420	19420	19420	19420	0
603	20240110	105800	89120400	19420	19420	19420	19420	0
604	20240110	105700	89120400	19420	19420	19420	19420	1
605	20240110	105600	89100980	19390	19390	19390	19390	0
606	20240110	105500	89100980	19390	19390	19390	19390	0
607	20240110	105400	89100980	19390	19390	19390	19390	0
608	20240110	105300	89100980	19390	19390	19390	19390	1
609	20240110	105200	89081590	19370	19370	19370	19370	0
610	20240110	105100	89081590	19370	19370	19370	19370	10
611	20240110	105000	88887890	19370	19370	19370	19370	10
612	20240110	104900	88694190	19370	19370	19370	19370	0
613	20240110	104800	88694190	19370	19370	19370	19370	5
614	20240110	104700	88597340	19370	19370	19370	19370	0
615	20240110	104600	88597340	19370	19350	19370	19350	2
616	20240110	104500	88558620	19310	19310	19310	19310	15
617	20240110	104400	88268970	19310	19320	19320	19310	185
618	20240110	104300	84696410	19370	19370	19370	19370	1
619	20240110	104200	84677040	19320	19320	19320	19320	0
620	20240110	104100	84677040	19320	19320	19320	19320	20
621	20240110	104000	84290640	19320	19320	19320	19320	0
622	20240110	103900	84290640	19320	19320	19320	19320	0
623	20240110	103800	84290640	19320	19320	19320	19320	156
624	20240110	103700	81276720	19320	19320	19320	19320	1
625	20240110	103600	81257400	19320	19320	19320	19320	0
626	20240110	103500	81257400	19320	19320	19320	19320	77
627	20240110	103400	79769760	19330	19340	19340	19330	106
628	20240110	103300	77720420	19340	19340	19340	19340	114
629	20240110	103200	75515660	19340	19340	19340	19340	0
630	20240110	103100	75515660	19340	19340	19340	19340	50
631	20240110	103000	74548660	19340	19340	19340	19340	0
632	20240110	102900	74548660	19340	19340	19340	19340	1
633	20240110	102800	74529320	19340	19340	19340	19340	0
634	20240110	102700	74529320	19340	19340	19340	19340	11
635	20240110	102600	74316580	19340	19330	19340	19330	14
636	20240110	102500	74045950	19340	19340	19340	19340	0
637	20240110	102400	74045950	19340	19340	19340	19340	30
638	20240110	102300	73465750	19350	19350	19350	19350	4
639	20240110	102200	73388350	19350	19350	19350	19350	45
640	20240110	102100	72517600	19360	19360	19360	19360	4
641	20240110	102000	72440160	19360	19360	19360	19360	0
642	20240110	101900	72440160	19360	19360	19360	19360	1
643	20240110	101800	72420800	19360	19370	19370	19360	6
644	20240110	101700	72304630	19360	19360	19360	19360	149
645	20240110	101600	69419990	19370	19370	19370	19370	0
646	20240110	101500	69419990	19370	19370	19370	19370	20
647	20240110	101400	69032590	19370	19370	19370	19370	55
648	20240110	101300	67967240	19380	19400	19400	19380	155
649	20240110	101200	64962790	19450	19450	19450	19450	0
650	20240110	101100	64962790	19450	19450	19450	19450	0
651	20240110	101000	64962790	19450	19450	19450	19450	0
652	20240110	100900	64962790	19450	19400	19450	19400	3
653	20240110	100800	64904540	19400	19420	19420	19400	27
654	20240110	100700	64380620	19410	19410	19410	19410	0
655	20240110	100600	64380620	19410	19410	19410	19410	90
656	20240110	100500	62633720	19410	19410	19410	19410	0
657	20240110	100400	62633720	19410	19410	19410	19410	16
658	20240110	100300	62323160	19460	19460	19460	19460	0
659	20240110	100200	62323160	19460	19460	19460	19460	0
660	20240110	100100	62323160	19460	19460	19460	19460	1
661	20240110	100000	62303700	19500	19500	19500	19500	0
662	20240110	095900	62303700	19500	19500	19500	19500	0
663	20240110	095800	62303700	19500	19410	19500	19410	11
664	20240110	095700	62090100	19420	19420	19420	19420	0
665	20240110	095600	62090100	19420	19430	19430	19420	2
666	20240110	095500	62051250	19500	19500	19500	19500	0
667	20240110	095400	62051250	19500	19430	19500	19430	320
668	20240110	095300	55826210	19430	19430	19430	19430	0
669	20240110	095200	55826210	19430	19430	19430	19430	0
670	20240110	095100	55826210	19430	19430	19430	19430	0
671	20240110	095000	55826210	19430	19430	19430	19430	0
672	20240110	094900	55826210	19430	19390	19430	19390	2
673	20240110	094800	55787390	19380	19380	19380	19380	0
674	20240110	094700	55787390	19380	19380	19380	19380	0
675	20240110	094600	55787390	19380	19380	19380	19380	0
676	20240110	094500	55787390	19380	19380	19380	19370	50
677	20240110	094400	54818460	19390	19390	19390	19390	38
678	20240110	094300	54081640	19400	19400	19400	19400	20
679	20240110	094200	53693640	19390	19390	19390	19390	0
680	20240110	094100	53693640	19390	19390	19390	19390	0
681	20240110	094000	53693640	19390	19400	19400	19390	23
682	20240110	093900	53247470	19440	19440	19440	19440	1
683	20240110	093800	53228030	19440	19440	19440	19440	0
684	20240110	093700	53228030	19440	19440	19440	19440	0
685	20240110	093600	53228030	19440	19430	19440	19430	2
686	20240110	093500	53189160	19430	19430	19430	19430	1
687	20240110	093400	53169730	19370	19370	19370	19370	0
688	20240110	093300	53169730	19370	19370	19370	19370	0
689	20240110	093200	53169730	19370	19380	19380	19370	20
690	20240110	093100	52782280	19370	19370	19370	19370	0
691	20240110	093000	52782280	19370	19460	19460	19370	3
692	20240110	092900	52724080	19370	19370	19370	19370	243
693	20240110	092800	48017170	19370	19370	19370	19370	1
694	20240110	092700	47997800	19370	19370	19370	19370	41
695	20240110	092600	47203630	19370	19440	19440	19360	416
696	20240110	092500	39125050	19440	19450	19450	19440	28
697	20240110	092400	38580710	19450	19450	19450	19450	0
698	20240110	092300	38580710	19450	19450	19450	19450	0
699	20240110	092200	38580710	19450	19450	19450	19450	3
700	20240110	092100	38522360	19450	19470	19470	19450	385
701	20240110	092000	31030530	19510	19470	19510	19470	2
702	20240110	091900	30991550	19470	19510	19510	19470	2
703	20240110	091800	30952570	19470	19470	19470	19470	0
704	20240110	091700	30952570	19470	19470	19470	19470	3
705	20240110	091600	30894160	19520	19520	19520	19520	100
706	20240110	091500	28942160	19510	19510	19510	19510	1
707	20240110	091400	28922650	19520	19520	19520	19520	0
708	20240110	091300	28922650	19520	19530	19530	19520	60
709	20240110	091200	27750950	19540	19540	19540	19540	1
710	20240110	091100	27731410	19540	19540	19540	19540	0
711	20240110	091000	27731410	19540	19540	19540	19540	1
712	20240110	090900	27711870	19440	19440	19440	19440	0
713	20240110	090800	27711870	19440	19440	19440	19440	64
714	20240110	090700	26467710	19430	19430	19430	19430	0
715	20240110	090600	26467710	19430	19440	19440	19430	14
716	20240110	090500	26195680	19430	19490	19490	19430	233
717	20240110	090400	21661320	19500	19500	19500	19500	41
718	20240110	090300	20861820	19500	19500	19500	19490	12
719	20240110	090200	20627840	19560	19560	19560	19560	30
720	20240110	090100	20041040	19500	19530	19530	19500	151
721	20240110	090000	17093750	19570	19650	19650	19570	871