KissMeData/029460/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	191200	266085110	18950	18950	18950	18950	235
3	20240112	191100	266085110	18950	18950	18950	18950	0
4	20240112	191000	266085110	18950	18950	18950	18950	0
5	20240112	190900	266085110	18950	18950	18950	18950	0
6	20240112	190800	266085110	18950	18950	18950	18950	0
7	20240112	190700	266085110	18950	18950	18950	18950	0
8	20240112	190600	266085110	18950	18950	18950	18950	0
9	20240112	190500	266085110	18950	18950	18950	18950	0
10	20240112	190400	266085110	18950	18950	18950	18950	0
11	20240112	190300	266085110	18950	18950	18950	18950	0
12	20240112	190200	266085110	18950	18950	18950	18950	0
13	20240112	190100	266085110	18950	18950	18950	18950	0
14	20240112	190000	266085110	18950	18950	18950	18950	0
15	20240112	185900	266085110	18950	18950	18950	18950	0
16	20240112	185800	266085110	18950	18950	18950	18950	0
17	20240112	185700	266085110	18950	18950	18950	18950	0
18	20240112	185600	266085110	18950	18950	18950	18950	0
19	20240112	185500	266085110	18950	18950	18950	18950	0
20	20240112	185400	266085110	18950	18950	18950	18950	0
21	20240112	185300	266085110	18950	18950	18950	18950	0
22	20240112	185200	266085110	18950	18950	18950	18950	0
23	20240112	185100	266085110	18950	18950	18950	18950	0
24	20240112	185000	266085110	18950	18950	18950	18950	0
25	20240112	184900	266085110	18950	18950	18950	18950	0
26	20240112	184800	266085110	18950	18950	18950	18950	0
27	20240112	184700	266085110	18950	18950	18950	18950	0
28	20240112	184600	266085110	18950	18950	18950	18950	0
29	20240112	184500	266085110	18950	18950	18950	18950	0
30	20240112	184400	266085110	18950	18950	18950	18950	0
31	20240112	184300	266085110	18950	18950	18950	18950	0
32	20240112	184200	266085110	18950	18950	18950	18950	235
33	20240112	184100	266085110	18950	18950	18950	18950	0
34	20240112	184000	266085110	18950	18950	18950	18950	0
35	20240112	183900	266085110	18950	18950	18950	18950	0
36	20240112	183800	266085110	18950	18950	18950	18950	0
37	20240112	183700	266085110	18950	18950	18950	18950	0
38	20240112	183600	266085110	18950	18950	18950	18950	0
39	20240112	183500	266085110	18950	18950	18950	18950	0
40	20240112	183400	266085110	18950	18950	18950	18950	0
41	20240112	183300	266085110	18950	18950	18950	18950	0
42	20240112	183200	266085110	18950	18950	18950	18950	0
43	20240112	183100	266085110	18950	18950	18950	18950	0
44	20240112	183000	266085110	18950	18950	18950	18950	0
45	20240112	182900	266085110	18950	18950	18950	18950	0
46	20240112	182800	266085110	18950	18950	18950	18950	0
47	20240112	182700	266085110	18950	18950	18950	18950	0
48	20240112	182600	266085110	18950	18950	18950	18950	0
49	20240112	182500	266085110	18950	18950	18950	18950	0
50	20240112	182400	266085110	18950	18950	18950	18950	0
51	20240112	182300	266085110	18950	18950	18950	18950	0
52	20240112	182200	266085110	18950	18950	18950	18950	0
53	20240112	182100	266085110	18950	18950	18950	18950	0
54	20240112	182000	266085110	18950	18950	18950	18950	0
55	20240112	181900	266085110	18950	18950	18950	18950	0
56	20240112	181800	266085110	18950	18950	18950	18950	0
57	20240112	181700	266085110	18950	18950	18950	18950	0
58	20240112	181600	266085110	18950	18950	18950	18950	0
59	20240112	181500	266085110	18950	18950	18950	18950	0
60	20240112	181400	266085110	18950	18950	18950	18950	0
61	20240112	181300	266085110	18950	18950	18950	18950	0
62	20240112	181200	266085110	18950	18950	18950	18950	235
63	20240112	181100	266085110	18950	18950	18950	18950	0
64	20240112	181000	266085110	18950	18950	18950	18950	0
65	20240112	180900	266085110	18950	18950	18950	18950	0
66	20240112	180800	266085110	18950	18950	18950	18950	0
67	20240112	180700	266085110	18950	18950	18950	18950	0
68	20240112	180600	266085110	18950	18950	18950	18950	0
69	20240112	180500	266085110	18950	18950	18950	18950	0
70	20240112	180400	266085110	18950	18950	18950	18950	0
71	20240112	180300	266085110	18950	18950	18950	18950	0
72	20240112	180200	266085110	18950	18950	18950	18950	0
73	20240112	180100	266085110	18950	18950	18950	18950	0
74	20240112	180000	266085110	18950	18950	18950	18950	0
75	20240112	175900	266085110	18950	18950	18950	18950	0
76	20240112	175800	266085110	18950	18950	18950	18950	0
77	20240112	175700	266085110	18950	18950	18950	18950	0
78	20240112	175600	266085110	18950	18950	18950	18950	0
79	20240112	175500	266085110	18950	18950	18950	18950	0
80	20240112	175400	266085110	18950	18950	18950	18950	0
81	20240112	175300	266085110	18950	18950	18950	18950	0
82	20240112	175200	266085110	18950	18950	18950	18950	0
83	20240112	175100	266085110	18950	18950	18950	18950	0
84	20240112	175000	266085110	18950	18950	18950	18950	0
85	20240112	174900	266085110	18950	18950	18950	18950	0
86	20240112	174800	266085110	18950	18950	18950	18950	0
87	20240112	174700	266085110	18950	18950	18950	18950	0
88	20240112	174600	266085110	18950	18950	18950	18950	0
89	20240112	174500	266085110	18950	18950	18950	18950	0
90	20240112	174400	266085110	18950	18950	18950	18950	0
91	20240112	174300	266085110	18950	18950	18950	18950	0
92	20240112	174200	266085110	18950	18950	18950	18950	235
93	20240112	174100	266085110	18950	18950	18950	18950	0
94	20240112	174000	266085110	18950	18950	18950	18950	0
95	20240112	173900	266085110	18950	18950	18950	18950	0
96	20240112	173800	266085110	18950	18950	18950	18950	0
97	20240112	173700	266085110	18950	18950	18950	18950	0
98	20240112	173600	266085110	18950	18950	18950	18950	0
99	20240112	173500	266085110	18950	18950	18950	18950	0
100	20240112	173400	266085110	18950	18950	18950	18950	0
101	20240112	173300	266085110	18950	18950	18950	18950	0
102	20240112	173200	266085110	18950	18950	18950	18950	0
103	20240112	173100	266085110	18950	18950	18950	18950	0
104	20240112	173000	266085110	18950	18950	18950	18950	0
105	20240112	172900	266085110	18950	18950	18950	18950	0
106	20240112	172800	266085110	18950	18950	18950	18950	0
107	20240112	172700	266085110	18950	18950	18950	18950	0
108	20240112	172600	266085110	18950	18950	18950	18950	0
109	20240112	172500	266085110	18950	18950	18950	18950	0
110	20240112	172400	266085110	18950	18950	18950	18950	0
111	20240112	172300	266085110	18950	18950	18950	18950	0
112	20240112	172200	266085110	18950	18950	18950	18950	0
113	20240112	172100	266085110	18950	18950	18950	18950	0
114	20240112	172000	266085110	18950	18950	18950	18950	0
115	20240112	171900	266085110	18950	18950	18950	18950	0
116	20240112	171800	266085110	18950	18950	18950	18950	0
117	20240112	171700	266085110	18950	18950	18950	18950	0
118	20240112	171600	266085110	18950	18950	18950	18950	0
119	20240112	171500	266085110	18950	18950	18950	18950	0
120	20240112	171400	266085110	18950	18950	18950	18950	0
121	20240112	171300	266085110	18950	18950	18950	18950	0
122	20240112	171200	266085110	18950	18950	18950	18950	235
123	20240112	171100	266085110	18950	18950	18950	18950	0
124	20240112	171000	266085110	18950	18950	18950	18950	0
125	20240112	170900	266085110	18950	18950	18950	18950	0
126	20240112	170800	266085110	18950	18950	18950	18950	0
127	20240112	170700	266085110	18950	18950	18950	18950	0
128	20240112	170600	266085110	18950	18950	18950	18950	0
129	20240112	170500	266085110	18950	18950	18950	18950	0
130	20240112	170400	266085110	18950	18950	18950	18950	0
131	20240112	170300	266085110	18950	18950	18950	18950	0
132	20240112	170200	266085110	18950	18950	18950	18950	0
133	20240112	170100	266085110	18950	18950	18950	18950	0
134	20240112	170000	266085110	18950	18950	18950	18950	0
135	20240112	165900	266085110	18950	18950	18950	18950	0
136	20240112	165800	266085110	18950	18950	18950	18950	0
137	20240112	165700	266085110	18950	18950	18950	18950	0
138	20240112	165600	266085110	18950	18950	18950	18950	0
139	20240112	165500	266085110	18950	18950	18950	18950	0
140	20240112	165400	266085110	18950	18950	18950	18950	0
141	20240112	165300	266085110	18950	18950	18950	18950	0
142	20240112	165200	266085110	18950	18950	18950	18950	0
143	20240112	165100	266085110	18950	18950	18950	18950	0
144	20240112	165000	266085110	18950	18950	18950	18950	0
145	20240112	164900	266085110	18950	18950	18950	18950	0
146	20240112	164800	266085110	18950	18950	18950	18950	0
147	20240112	164700	266085110	18950	18950	18950	18950	0
148	20240112	164600	266085110	18950	18950	18950	18950	0
149	20240112	164500	266085110	18950	18950	18950	18950	0
150	20240112	164400	266085110	18950	18950	18950	18950	0
151	20240112	164300	266085110	18950	18950	18950	18950	0
152	20240112	164200	266085110	18950	18950	18950	18950	235
153	20240112	164100	266085110	18950	18950	18950	18950	0
154	20240112	164000	266085110	18950	18950	18950	18950	0
155	20240112	163900	266085110	18950	18950	18950	18950	0
156	20240112	163800	266085110	18950	18950	18950	18950	0
157	20240112	163700	266085110	18950	18950	18950	18950	0
158	20240112	163600	266085110	18950	18950	18950	18950	0
159	20240112	163500	266085110	18950	18950	18950	18950	0
160	20240112	163400	266085110	18950	18950	18950	18950	0
161	20240112	163300	266085110	18950	18950	18950	18950	0
162	20240112	163200	266085110	18950	18950	18950	18950	0
163	20240112	163100	266085110	18950	18950	18950	18950	0
164	20240112	163000	266085110	18950	18950	18950	18950	0
165	20240112	162900	266085110	18950	18950	18950	18950	0
166	20240112	162800	266085110	18950	18950	18950	18950	0
167	20240112	162700	266085110	18950	18950	18950	18950	0
168	20240112	162600	266085110	18950	18950	18950	18950	0
169	20240112	162500	266085110	18950	18950	18950	18950	0
170	20240112	162400	266085110	18950	18950	18950	18950	0
171	20240112	162300	266085110	18950	18950	18950	18950	0
172	20240112	162200	266085110	18950	18950	18950	18950	0
173	20240112	162100	266085110	18950	18950	18950	18950	0
174	20240112	162000	266085110	18950	18950	18950	18950	0
175	20240112	161900	266085110	18950	18950	18950	18950	0
176	20240112	161800	266085110	18950	18950	18950	18950	0
177	20240112	161700	266085110	18950	18950	18950	18950	0
178	20240112	161600	266085110	18950	18950	18950	18950	0
179	20240112	161500	266085110	18950	18950	18950	18950	0
180	20240112	161400	266085110	18950	18950	18950	18950	0
181	20240112	161300	266085110	18950	18950	18950	18950	0
182	20240112	161200	266085110	18950	18950	18950	18950	235
183	20240112	161100	266085110	18950	18950	18950	18950	0
184	20240112	161000	266085110	18950	18950	18950	18950	0
185	20240112	160900	266085110	18950	18950	18950	18950	0
186	20240112	160800	266085110	18950	18950	18950	18950	0
187	20240112	160700	266085110	18950	18950	18950	18950	0
188	20240112	160600	266085110	18950	18950	18950	18950	0
189	20240112	160500	266085110	18950	18950	18950	18950	0
190	20240112	160400	266085110	18950	18950	18950	18950	0
191	20240112	160300	266085110	18950	18950	18950	18950	0
192	20240112	160200	266085110	18950	18950	18950	18950	0
193	20240112	160100	266085110	18950	18950	18950	18950	0
194	20240112	160000	266085110	18950	18950	18950	18950	0
195	20240112	155900	266085110	18950	18950	18950	18950	0
196	20240112	155800	266085110	18950	18950	18950	18950	0
197	20240112	155700	266085110	18950	18950	18950	18950	0
198	20240112	155600	266085110	18950	18950	18950	18950	0
199	20240112	155500	266085110	18950	18950	18950	18950	0
200	20240112	155400	266085110	18950	18950	18950	18950	0
201	20240112	155300	266085110	18950	18950	18950	18950	0
202	20240112	155200	266085110	18950	18950	18950	18950	0
203	20240112	155100	266085110	18950	18950	18950	18950	0
204	20240112	155000	266085110	18950	18950	18950	18950	0
205	20240112	154900	266085110	18950	18950	18950	18950	0
206	20240112	154800	266085110	18950	18950	18950	18950	0
207	20240112	154700	266085110	18950	18950	18950	18950	0
208	20240112	154600	266085110	18950	18950	18950	18950	0
209	20240112	154500	266085110	18950	18950	18950	18950	0
210	20240112	154400	266085110	18950	18950	18950	18950	0
211	20240112	154300	266085110	18950	18950	18950	18950	0
212	20240112	154200	266085110	18950	18950	18950	18950	235
213	20240112	154100	266085110	18950	18950	18950	18950	0
214	20240112	154000	266085110	18950	18950	18950	18950	0
215	20240112	153900	266085110	18950	18950	18950	18950	0
216	20240112	153800	266085110	18950	18950	18950	18950	0
217	20240112	153700	266085110	18950	18950	18950	18950	0
218	20240112	153600	266085110	18950	18950	18950	18950	0
219	20240112	153500	266085110	18950	18950	18950	18950	0
220	20240112	153400	266085110	18950	18950	18950	18950	0
221	20240112	153300	266085110	18950	18950	18950	18950	0
222	20240112	153200	266085110	18950	18950	18950	18950	0
223	20240112	153100	266085110	18950	18950	18950	18950	0
224	20240112	153000	266085110	18950	18950	18950	18950	235
225	20240112	152900	261631860	18940	18940	18940	18940	0
226	20240112	152800	261631860	18940	18940	18940	18940	0
227	20240112	152700	261631860	18940	18940	18940	18940	0
228	20240112	152600	261631860	18940	18940	18940	18940	0
229	20240112	152500	261631860	18940	18940	18940	18940	0
230	20240112	152400	261631860	18940	18940	18940	18940	0
231	20240112	152300	261631860	18940	18940	18940	18940	0
232	20240112	152200	261631860	18940	18940	18940	18940	0
233	20240112	152100	261631860	18940	18940	18940	18940	0
234	20240112	152000	261631860	18940	18940	18940	18940	0
235	20240112	151900	261631860	18940	18870	18940	18860	624
236	20240112	151800	249844610	18870	18870	18870	18870	2
237	20240112	151700	249806870	18860	18860	18860	18860	4
238	20240112	151600	249731430	18850	18850	18850	18850	0
239	20240112	151500	249731430	18850	18850	18850	18850	0
240	20240112	151400	249731430	18850	18850	18850	18850	0
241	20240112	151300	249731430	18850	18860	18860	18850	134
242	20240112	151200	247205400	18860	18860	18860	18860	0
243	20240112	151100	247205400	18860	18860	18860	18860	10
244	20240112	151000	247016800	18860	18860	18860	18860	1
245	20240112	150900	246997940	18860	18860	18860	18860	0
246	20240112	150800	246997940	18860	18860	18860	18860	12
247	20240112	150700	246771620	18860	18860	18860	18860	9
248	20240112	150600	246601880	18850	18850	18850	18850	0
249	20240112	150500	246601880	18850	18850	18850	18850	0
250	20240112	150400	246601880	18850	18850	18850	18850	0
251	20240112	150300	246601880	18850	18830	18850	18830	116
252	20240112	150200	244416300	18850	18850	18850	18850	0
253	20240112	150100	244416300	18850	18850	18850	18850	0
254	20240112	150000	244416300	18850	18850	18850	18850	0
255	20240112	145900	244416300	18850	18830	18850	18830	2
256	20240112	145800	244378620	18860	18860	18860	18860	0
257	20240112	145700	244378620	18860	18860	18860	18860	0
258	20240112	145600	244378620	18860	18860	18860	18860	0
259	20240112	145500	244378620	18860	18860	18860	18860	0
260	20240112	145400	244378620	18860	18830	18860	18830	6
261	20240112	145300	244265610	18830	18830	18830	18830	0
262	20240112	145200	244265610	18830	18860	18860	18830	500
263	20240112	145100	234845860	18870	18870	18870	18870	1
264	20240112	145000	234826990	18860	18860	18860	18860	0
265	20240112	144900	234826990	18860	18860	18860	18860	0
266	20240112	144800	234826990	18860	18870	18870	18860	8
267	20240112	144700	234676040	18870	18870	18870	18870	1
268	20240112	144600	234657170	18870	18870	18870	18870	241
269	20240112	144500	230109500	18870	18870	18870	18870	0
270	20240112	144400	230109500	18870	18870	18870	18870	0
271	20240112	144300	230109500	18870	18870	18870	18870	1
272	20240112	144200	230090630	18870	18870	18870	18870	0
273	20240112	144100	230090630	18870	18870	18870	18870	0
274	20240112	144000	230090630	18870	18870	18870	18870	16
275	20240112	143900	229788710	18870	18870	18870	18860	32
276	20240112	143800	229184880	18870	18870	18870	18870	1
277	20240112	143700	229166010	18870	18870	18870	18870	0
278	20240112	143600	229166010	18870	18870	18870	18870	1
279	20240112	143500	229147140	18870	18870	18870	18870	0
280	20240112	143400	229147140	18870	18870	18870	18870	0
281	20240112	143300	229147140	18870	18870	18870	18870	1
282	20240112	143200	229128270	18870	18870	18870	18870	0
283	20240112	143100	229128270	18870	18870	18870	18870	0
284	20240112	143000	229128270	18870	18870	18870	18870	1
285	20240112	142900	229109400	18870	18870	18870	18870	0
286	20240112	142800	229109400	18870	18870	18870	18870	1
287	20240112	142700	229090530	18870	18870	18870	18870	21
288	20240112	142600	228694260	18870	18870	18870	18870	36
289	20240112	142500	228014940	18870	18870	18870	18870	22
290	20240112	142400	227599800	18870	18870	18870	18870	10
291	20240112	142300	227411100	18870	18870	18870	18870	1
292	20240112	142200	227392230	18870	18870	18870	18870	4
293	20240112	142100	227316750	18870	18870	18870	18870	1
294	20240112	142000	227297880	18870	18870	18870	18870	0
295	20240112	141900	227297880	18870	18870	18870	18870	0
296	20240112	141800	227297880	18870	18870	18870	18870	0
297	20240112	141700	227297880	18870	18870	18870	18870	0
298	20240112	141600	227297880	18870	18870	18870	18870	1
299	20240112	141500	227279010	18870	18870	18870	18870	0
300	20240112	141400	227279010	18870	18870	18870	18870	20
301	20240112	141300	226901610	18870	18870	18870	18870	0
302	20240112	141200	226901610	18870	18870	18870	18870	1
303	20240112	141100	226882740	18870	18870	18870	18870	0
304	20240112	141000	226882740	18870	18860	18870	18860	33
305	20240112	140900	226260200	18860	18860	18860	18860	1
306	20240112	140800	226241340	18860	18860	18860	18860	21
307	20240112	140700	225845280	18860	18860	18860	18860	0
308	20240112	140600	225845280	18860	18860	18860	18860	0
309	20240112	140500	225845280	18860	18860	18860	18860	1
310	20240112	140400	225826420	18850	18850	18850	18850	0
311	20240112	140300	225826420	18850	18850	18850	18850	0
312	20240112	140200	225826420	18850	18850	18850	18850	0
313	20240112	140100	225826420	18850	18850	18850	18850	19
314	20240112	140000	225468270	18860	18860	18860	18860	0
315	20240112	135900	225468270	18860	18860	18860	18860	0
316	20240112	135800	225468270	18860	18860	18860	18860	10
317	20240112	135700	225279670	18860	18860	18860	18860	1
318	20240112	135600	225260810	18850	18850	18860	18850	71
319	20240112	135500	223922290	18850	18850	18850	18850	60
320	20240112	135400	222791290	18850	18850	18850	18850	16
321	20240112	135300	222489690	18840	18840	18840	18840	0
322	20240112	135200	222489690	18840	18840	18840	18840	0
323	20240112	135100	222489690	18840	18840	18840	18840	0
324	20240112	135000	222489690	18840	18840	18840	18840	0
325	20240112	134900	222489690	18840	18840	18840	18840	0
326	20240112	134800	222489690	18840	18840	18840	18840	0
327	20240112	134700	222489690	18840	18830	18840	18830	31
328	20240112	134600	221905740	18830	18830	18830	18830	0
329	20240112	134500	221905740	18830	18830	18830	18830	0
330	20240112	134400	221905740	18830	18830	18830	18830	6
331	20240112	134300	221792760	18820	18820	18820	18820	0
332	20240112	134200	221792760	18820	18820	18820	18820	17
333	20240112	134100	221472820	18810	18820	18820	18810	259
334	20240112	134000	216600860	18820	18840	18840	18820	306
335	20240112	133900	210839890	18850	18850	18850	18850	0
336	20240112	133800	210839890	18850	18850	18850	18850	0
337	20240112	133700	210839890	18850	18850	18850	18850	5
338	20240112	133600	210745640	18850	18850	18850	18850	0
339	20240112	133500	210745640	18850	18850	18850	18850	8
340	20240112	133400	210594840	18850	18850	18850	18850	126
341	20240112	133300	208219740	18860	18860	18860	18860	98
342	20240112	133200	206371460	18870	18870	18870	18870	10
343	20240112	133100	206182760	18870	18870	18870	18870	0
344	20240112	133000	206182760	18870	18870	18870	18870	50
345	20240112	132900	205239260	18880	18880	18880	18880	0
346	20240112	132800	205239260	18880	18880	18880	18880	0
347	20240112	132700	205239260	18880	18880	18880	18880	0
348	20240112	132600	205239260	18880	18880	18880	18880	0
349	20240112	132500	205239260	18880	18880	18880	18880	10
350	20240112	132400	205050460	18880	18880	18880	18880	0
351	20240112	132300	205050460	18880	18880	18880	18880	4
352	20240112	132200	204974940	18880	18880	18880	18880	0
353	20240112	132100	204974940	18880	18880	18880	18880	0
354	20240112	132000	204974940	18880	18880	18880	18880	0
355	20240112	131900	204974940	18880	18900	18900	18880	363
356	20240112	131800	198121200	18900	18900	18900	18900	181
357	20240112	131700	194700300	18910	18910	18910	18910	1
358	20240112	131600	194681390	18910	18910	18910	18910	118
359	20240112	131500	192450010	18920	18930	18930	18920	1769
360	20240112	131400	158962930	18940	18940	18940	18940	0
361	20240112	131300	158962930	18940	18940	18940	18940	0
362	20240112	131200	158962930	18940	18940	18940	18940	1
363	20240112	131100	158943990	18930	18930	18930	18930	70
364	20240112	131000	157618890	18930	18930	18930	18930	0
365	20240112	130900	157618890	18930	18930	18930	18930	0
366	20240112	130800	157618890	18930	18930	18930	18930	0
367	20240112	130700	157618890	18930	18930	18930	18930	0
368	20240112	130600	157618890	18930	18930	18930	18930	70
369	20240112	130500	156293790	18940	18940	18940	18940	116
370	20240112	130400	154096750	18950	18950	18950	18950	1
371	20240112	130300	154077800	18940	18940	18940	18940	0
372	20240112	130200	154077800	18940	18940	18940	18940	0
373	20240112	130100	154077800	18940	18940	18940	18940	0
374	20240112	130000	154077800	18940	18940	18940	18940	0
375	20240112	125900	154077800	18940	18940	18940	18940	0
376	20240112	125800	154077800	18940	18940	18940	18940	0
377	20240112	125700	154077800	18940	18940	18940	18940	0
378	20240112	125600	154077800	18940	18940	18940	18940	0
379	20240112	125500	154077800	18940	18940	18940	18940	0
380	20240112	125400	154077800	18940	18940	18940	18940	0
381	20240112	125300	154077800	18940	18940	18940	18940	70
382	20240112	125200	152752000	18950	18950	18950	18950	0
383	20240112	125100	152752000	18950	18950	18950	18950	0
384	20240112	125000	152752000	18950	18950	18950	18950	0
385	20240112	124900	152752000	18950	18950	18950	18950	1
386	20240112	124800	152733050	18950	18950	18950	18950	0
387	20240112	124700	152733050	18950	18950	18950	18950	0
388	20240112	124600	152733050	18950	18950	18950	18950	0
389	20240112	124500	152733050	18950	18950	18950	18950	0
390	20240112	124400	152733050	18950	18950	18950	18950	0
391	20240112	124300	152733050	18950	18950	18950	18950	0
392	20240112	124200	152733050	18950	18950	18950	18950	1
393	20240112	124100	152714100	18940	18940	18940	18940	0
394	20240112	124000	152714100	18940	18940	18940	18940	51
395	20240112	123900	151748160	18940	18940	18940	18940	0
396	20240112	123800	151748160	18940	18940	18940	18940	26
397	20240112	123700	151255720	18930	18930	18930	18930	0
398	20240112	123600	151255720	18930	18930	18930	18930	0
399	20240112	123500	151255720	18930	18930	18930	18930	1
400	20240112	123400	151236790	18940	18940	18940	18940	0
401	20240112	123300	151236790	18940	18940	18940	18940	1422
402	20240112	123200	124304110	18950	18950	18950	18950	0
403	20240112	123100	124304110	18950	18950	18950	18950	0
404	20240112	123000	124304110	18950	18950	18950	18950	0
405	20240112	122900	124304110	18950	18950	18950	18950	0
406	20240112	122800	124304110	18950	18950	18950	18950	0
407	20240112	122700	124304110	18950	18950	18950	18950	0
408	20240112	122600	124304110	18950	18950	18950	18950	5
409	20240112	122500	124209360	18940	18940	18940	18940	0
410	20240112	122400	124209360	18940	18940	18940	18940	0
411	20240112	122300	124209360	18940	18940	18940	18940	0
412	20240112	122200	124209360	18940	18940	18940	18940	0
413	20240112	122100	124209360	18940	18940	18940	18940	0
414	20240112	122000	124209360	18940	18940	18940	18940	0
415	20240112	121900	124209360	18940	18940	18940	18940	0
416	20240112	121800	124209360	18940	18940	18940	18940	0
417	20240112	121700	124209360	18940	18940	18940	18940	0
418	20240112	121600	124209360	18940	18940	18940	18940	0
419	20240112	121500	124209360	18940	18940	18940	18940	0
420	20240112	121400	124209360	18940	18950	18950	18940	6
421	20240112	121300	124095690	18950	18950	18950	18950	0
422	20240112	121200	124095690	18950	18960	18960	18950	71
423	20240112	121100	122750180	18970	18980	18980	18970	14
424	20240112	121000	122484590	18990	18990	18990	18990	0
425	20240112	120900	122484590	18990	18990	18990	18990	0
426	20240112	120800	122484590	18990	18990	18990	18990	0
427	20240112	120700	122484590	18990	18990	18990	18990	1
428	20240112	120600	122465600	18990	18990	18990	18990	0
429	20240112	120500	122465600	18990	18990	18990	18990	0
430	20240112	120400	122465600	18990	18990	18990	18990	0
431	20240112	120300	122465600	18990	18990	18990	18990	4
432	20240112	120200	122389640	18990	18990	18990	18990	0
433	20240112	120100	122389640	18990	18990	18990	18990	1
434	20240112	120000	122370650	18990	18990	18990	18990	1
435	20240112	115900	122351660	18990	18990	18990	18990	0
436	20240112	115800	122351660	18990	18990	18990	18990	0
437	20240112	115700	122351660	18990	18990	18990	18990	0
438	20240112	115600	122351660	18990	18990	18990	18990	0
439	20240112	115500	122351660	18990	18990	18990	18990	0
440	20240112	115400	122351660	18990	18990	18990	18990	0
441	20240112	115300	122351660	18990	18990	18990	18990	1
442	20240112	115200	122332670	18970	18970	18970	18970	0
443	20240112	115100	122332670	18970	18970	18970	18970	0
444	20240112	115000	122332670	18970	18940	18970	18940	238
445	20240112	114900	117822200	18930	18930	18930	18930	0
446	20240112	114800	117822200	18930	18930	18930	18930	30
447	20240112	114700	117254300	18930	18930	18930	18930	3
448	20240112	114600	117197510	18930	18930	18930	18930	0
449	20240112	114500	117197510	18930	18930	18930	18930	0
450	20240112	114400	117197510	18930	18930	18930	18930	0
451	20240112	114300	117197510	18930	18930	18930	18930	0
452	20240112	114200	117197510	18930	18910	18930	18910	3
453	20240112	114100	117140760	18930	18930	18930	18930	0
454	20240112	114000	117140760	18930	18930	18930	18930	0
455	20240112	113900	117140760	18930	18930	18930	18930	0
456	20240112	113800	117140760	18930	18930	18930	18930	1
457	20240112	113700	117121830	18920	18920	18920	18920	0
458	20240112	113600	117121830	18920	18920	18920	18920	0
459	20240112	113500	117121830	18920	18920	18920	18920	0
460	20240112	113400	117121830	18920	18920	18920	18920	0
461	20240112	113300	117121830	18920	18920	18920	18920	0
462	20240112	113200	117121830	18920	18920	18920	18920	0
463	20240112	113100	117121830	18920	18920	18920	18920	0
464	20240112	113000	117121830	18920	18920	18920	18920	0
465	20240112	112900	117121830	18920	18920	18920	18920	1
466	20240112	112800	117102910	18920	18920	18920	18920	0
467	20240112	112700	117102910	18920	18920	18920	18920	1
468	20240112	112600	117083990	18920	18920	18920	18920	0
469	20240112	112500	117083990	18920	18920	18920	18920	0
470	20240112	112400	117083990	18920	18920	18920	18920	0
471	20240112	112300	117083990	18920	18920	18920	18920	0
472	20240112	112200	117083990	18920	18920	18920	18920	0
473	20240112	112100	117083990	18920	18920	18920	18920	0
474	20240112	112000	117083990	18920	18920	18920	18920	1
475	20240112	111900	117065070	18910	18910	18910	18910	0
476	20240112	111800	117065070	18910	18920	18920	18910	33
477	20240112	111700	116440900	18930	18930	18930	18930	1
478	20240112	111600	116421970	18930	18930	18930	18930	0
479	20240112	111500	116421970	18930	18930	18930	18930	0
480	20240112	111400	116421970	18930	18930	18930	18930	0
481	20240112	111300	116421970	18930	18930	18930	18930	0
482	20240112	111200	116421970	18930	18940	18940	18930	10
483	20240112	111100	116232590	18950	18950	18950	18950	0
484	20240112	111000	116232590	18950	18950	18950	18950	0
485	20240112	110900	116232590	18950	18950	18950	18950	0
486	20240112	110800	116232590	18950	18950	18950	18950	92
487	20240112	110700	114489190	18950	18950	18950	18950	0
488	20240112	110600	114489190	18950	18950	18950	18950	11
489	20240112	110500	114280740	18950	18940	18950	18940	9
490	20240112	110400	114110270	18940	18940	18940	18940	0
491	20240112	110300	114110270	18940	18940	18940	18940	0
492	20240112	110200	114110270	18940	18940	18940	18940	1
493	20240112	110100	114091330	18940	18940	18940	18940	0
494	20240112	110000	114091330	18940	18940	18940	18940	0
495	20240112	105900	114091330	18940	18940	18940	18940	1
496	20240112	105800	114072390	18940	18940	18940	18940	1
497	20240112	105700	114053450	18940	18940	18940	18940	0
498	20240112	105600	114053450	18940	18940	18940	18940	1
499	20240112	105500	114034510	18940	18940	18940	18940	1
500	20240112	105400	114015570	18920	18930	18930	18920	23
501	20240112	105300	113580380	18920	18920	18920	18920	1
502	20240112	105200	113561460	18920	18920	18920	18920	0
503	20240112	105100	113561460	18920	18920	18920	18920	1
504	20240112	105000	113542540	18910	18910	18910	18910	0
505	20240112	104900	113542540	18910	18910	18910	18910	30
506	20240112	104800	112975240	18920	18920	18920	18920	0
507	20240112	104700	112975240	18920	18900	18920	18900	40
508	20240112	104600	112219180	18900	18900	18900	18900	0
509	20240112	104500	112219180	18900	18900	18900	18900	0
510	20240112	104400	112219180	18900	18900	18900	18900	1
511	20240112	104300	112200280	18900	18900	18900	18900	0
512	20240112	104200	112200280	18900	18900	18900	18900	0
513	20240112	104100	112200280	18900	18900	18900	18900	0
514	20240112	104000	112200280	18900	18900	18900	18900	0
515	20240112	103900	112200280	18900	18900	18900	18900	0
516	20240112	103800	112200280	18900	18880	18900	18870	32
517	20240112	103700	111596390	18880	18880	18880	18880	95
518	20240112	103600	109802790	18870	18870	18870	18870	19
519	20240112	103500	109444260	18880	18880	18880	18880	2
520	20240112	103400	109406500	18890	18890	18890	18890	30
521	20240112	103300	108839800	18900	18900	18900	18900	0
522	20240112	103200	108839800	18900	18900	18900	18900	1
523	20240112	103100	108820900	18900	18900	18900	18900	3
524	20240112	103000	108764200	18910	18910	18910	18910	12
525	20240112	102900	108537280	18920	18920	18920	18920	0
526	20240112	102800	108537280	18920	18920	18920	18920	0
527	20240112	102700	108537280	18920	18910	18920	18910	89
528	20240112	102600	106854060	18910	18930	18930	18910	100
529	20240112	102500	104963030	18950	18950	18950	18950	0
530	20240112	102400	104963030	18950	18850	18950	18850	437
531	20240112	102300	96722440	18850	18890	18890	18850	640
532	20240112	102200	84654500	18890	18890	18890	18890	2
533	20240112	102100	84616720	18890	18930	18950	18890	367
534	20240112	102000	77678940	18930	18930	18930	18930	0
535	20240112	101900	77678940	18930	18930	18930	18930	26
536	20240112	101800	77186760	18930	18930	18930	18930	10
537	20240112	101700	76997460	18930	18930	18930	18930	1
538	20240112	101600	76978530	18930	18930	18930	18930	10
539	20240112	101500	76789230	18930	18930	18930	18930	0
540	20240112	101400	76789230	18930	18930	18930	18930	1
541	20240112	101300	76770300	18940	18930	18940	18910	301
542	20240112	101200	71078320	18900	18900	18900	18900	0
543	20240112	101100	71078320	18900	18900	18900	18900	0
544	20240112	101000	71078320	18900	18890	18900	18890	125
545	20240112	100900	68716820	18890	18890	18890	18890	1
546	20240112	100800	68697930	18880	18880	18880	18880	0
547	20240112	100700	68697930	18880	18880	18880	18880	0
548	20240112	100600	68697930	18880	18890	18890	18880	32
549	20240112	100500	68093510	18890	18900	18900	18890	50
550	20240112	100400	67148740	18930	18960	18960	18930	221
551	20240112	100300	62964970	18970	18890	18970	18890	242
552	20240112	100200	58392230	18890	18890	18890	18890	9
553	20240112	100100	58222220	18900	18900	18900	18900	0
554	20240112	100000	58222220	18900	18900	18900	18900	1
555	20240112	095900	58203320	18900	18900	18900	18900	0
556	20240112	095800	58203320	18900	18900	18900	18900	0
557	20240112	095700	58203320	18900	18900	18900	18900	12
558	20240112	095600	57976520	18910	18910	18910	18910	13
559	20240112	095500	57730690	18920	18920	18920	18920	1
560	20240112	095400	57711770	18920	18920	18920	18920	0
561	20240112	095300	57711770	18920	18940	18940	18920	44
562	20240112	095200	56878940	18940	18940	18940	18940	16
563	20240112	095100	56575900	18950	18950	18950	18950	1
564	20240112	095000	56556950	18950	18950	18950	18950	0
565	20240112	094900	56556950	18950	18950	18950	18950	13
566	20240112	094800	56310600	18950	18950	18950	18950	0
567	20240112	094700	56310600	18950	18950	18950	18950	0
568	20240112	094600	56310600	18950	18960	18960	18950	144
569	20240112	094500	53580590	18960	18960	18960	18960	7
570	20240112	094400	53447870	18960	18960	18960	18960	0
571	20240112	094300	53447870	18960	18960	18960	18960	52
572	20240112	094200	52461950	18970	18970	18970	18970	0
573	20240112	094100	52461950	18970	18970	18970	18970	10
574	20240112	094000	52272250	18970	18990	18990	18970	21
575	20240112	093900	51873760	19000	19000	19000	19000	14
576	20240112	093800	51607760	19000	19000	19000	19000	0
577	20240112	093700	51607760	19000	19000	19000	19000	301
578	20240112	093600	45888760	19000	19000	19000	19000	1
579	20240112	093500	45869760	18990	19020	19020	18990	640
580	20240112	093400	33706310	19030	19040	19040	19030	30
581	20240112	093300	33135260	19050	19060	19060	19050	77
582	20240112	093200	31668390	19070	19060	19070	19060	2
583	20240112	093100	31630260	19070	19070	19070	19070	1
584	20240112	093000	31611190	19050	19060	19060	19050	73
585	20240112	092900	30220370	19070	19070	19070	19070	0
586	20240112	092800	30220370	19070	19070	19070	19070	2
587	20240112	092700	30182230	19070	19070	19070	19070	23
588	20240112	092600	29743620	19080	19080	19080	19080	4
589	20240112	092500	29667300	19090	19090	19090	19090	0
590	20240112	092400	29667300	19090	19090	19090	19090	0
591	20240112	092300	29667300	19090	19090	19090	19080	27
592	20240112	092200	29152120	19100	19090	19100	19090	11
593	20240112	092100	28942030	19090	19100	19100	19090	6
594	20240112	092000	28827470	19110	19100	19110	19100	16
595	20240112	091900	28521820	19100	19100	19100	19100	2
596	20240112	091800	28483620	19100	19110	19110	19100	2
597	20240112	091700	28445410	19110	19110	19110	19110	2
598	20240112	091600	28407190	19100	19100	19100	19100	0
599	20240112	091500	28407190	19100	19100	19100	19100	201
600	20240112	091400	24568090	19100	19100	19100	19100	15
601	20240112	091300	24281590	19100	19120	19120	19100	5
602	20240112	091200	24186060	19130	19140	19140	19130	10
603	20240112	091100	23994680	19130	19130	19130	19130	0
604	20240112	091000	23994680	19130	19130	19130	19130	12
605	20240112	090900	23765120	19130	19130	19130	19130	1
606	20240112	090800	23745990	19140	19140	19140	19140	1001
607	20240112	090700	4586850	19140	19140	19140	19140	0
608	20240112	090600	4586850	19140	19140	19140	19140	0
609	20240112	090500	4586850	19140	19140	19140	19140	101
610	20240112	090400	2653710	19140	19140	19140	19140	2
611	20240112	090300	2615430	19150	19150	19150	19150	1
612	20240112	090200	2596280	19070	19070	19070	19070	0
613	20240112	090100	2596280	19070	19070	19070	19070	0
614	20240112	090000	2596280	19070	19110	19110	19070	136