KissMeData/100030/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200800	220788910	17680	17680	17680	17680	46
3	20240109	200700	220788910	17680	17680	17680	17680	0
4	20240109	200600	220788910	17680	17680	17680	17680	0
5	20240109	200500	220788910	17680	17680	17680	17680	0
6	20240109	200400	220788910	17680	17680	17680	17680	0
7	20240109	200300	220788910	17680	17680	17680	17680	0
8	20240109	200200	220788910	17680	17680	17680	17680	0
9	20240109	200100	220788910	17680	17680	17680	17680	0
10	20240109	200000	220788910	17680	17680	17680	17680	0
11	20240109	195900	220788910	17680	17680	17680	17680	0
12	20240109	195800	220788910	17680	17680	17680	17680	0
13	20240109	195700	220788910	17680	17680	17680	17680	0
14	20240109	195600	220788910	17680	17680	17680	17680	0
15	20240109	195500	220788910	17680	17680	17680	17680	0
16	20240109	195400	220788910	17680	17680	17680	17680	0
17	20240109	195300	220788910	17680	17680	17680	17680	0
18	20240109	195200	220788910	17680	17680	17680	17680	0
19	20240109	195100	220788910	17680	17680	17680	17680	0
20	20240109	195000	220788910	17680	17680	17680	17680	0
21	20240109	194900	220788910	17680	17680	17680	17680	0
22	20240109	194800	220788910	17680	17680	17680	17680	0
23	20240109	194700	220788910	17680	17680	17680	17680	0
24	20240109	194600	220788910	17680	17680	17680	17680	0
25	20240109	194500	220788910	17680	17680	17680	17680	0
26	20240109	194400	220788910	17680	17680	17680	17680	0
27	20240109	194300	220788910	17680	17680	17680	17680	0
28	20240109	194200	220788910	17680	17680	17680	17680	0
29	20240109	194100	220788910	17680	17680	17680	17680	0
30	20240109	194000	220788910	17680	17680	17680	17680	0
31	20240109	193900	220788910	17680	17680	17680	17680	0
32	20240109	193800	220788910	17680	17680	17680	17680	46
33	20240109	193700	220788910	17680	17680	17680	17680	0
34	20240109	193600	220788910	17680	17680	17680	17680	0
35	20240109	193500	220788910	17680	17680	17680	17680	0
36	20240109	193400	220788910	17680	17680	17680	17680	0
37	20240109	193300	220788910	17680	17680	17680	17680	0
38	20240109	193200	220788910	17680	17680	17680	17680	0
39	20240109	193100	220788910	17680	17680	17680	17680	0
40	20240109	193000	220788910	17680	17680	17680	17680	0
41	20240109	192900	220788910	17680	17680	17680	17680	0
42	20240109	192800	220788910	17680	17680	17680	17680	0
43	20240109	192700	220788910	17680	17680	17680	17680	0
44	20240109	192600	220788910	17680	17680	17680	17680	0
45	20240109	192500	220788910	17680	17680	17680	17680	0
46	20240109	192400	220788910	17680	17680	17680	17680	0
47	20240109	192300	220788910	17680	17680	17680	17680	0
48	20240109	192200	220788910	17680	17680	17680	17680	0
49	20240109	192100	220788910	17680	17680	17680	17680	0
50	20240109	192000	220788910	17680	17680	17680	17680	0
51	20240109	191900	220788910	17680	17680	17680	17680	0
52	20240109	191800	220788910	17680	17680	17680	17680	0
53	20240109	191700	220788910	17680	17680	17680	17680	0
54	20240109	191600	220788910	17680	17680	17680	17680	0
55	20240109	191500	220788910	17680	17680	17680	17680	0
56	20240109	191400	220788910	17680	17680	17680	17680	0
57	20240109	191300	220788910	17680	17680	17680	17680	0
58	20240109	191200	220788910	17680	17680	17680	17680	0
59	20240109	191100	220788910	17680	17680	17680	17680	0
60	20240109	191000	220788910	17680	17680	17680	17680	0
61	20240109	190900	220788910	17680	17680	17680	17680	0
62	20240109	190800	220788910	17680	17680	17680	17680	46
63	20240109	190700	220788910	17680	17680	17680	17680	0
64	20240109	190600	220788910	17680	17680	17680	17680	0
65	20240109	190500	220788910	17680	17680	17680	17680	0
66	20240109	190400	220788910	17680	17680	17680	17680	0
67	20240109	190300	220788910	17680	17680	17680	17680	0
68	20240109	190200	220788910	17680	17680	17680	17680	0
69	20240109	190100	220788910	17680	17680	17680	17680	0
70	20240109	190000	220788910	17680	17680	17680	17680	0
71	20240109	185900	220788910	17680	17680	17680	17680	0
72	20240109	185800	220788910	17680	17680	17680	17680	0
73	20240109	185700	220788910	17680	17680	17680	17680	0
74	20240109	185600	220788910	17680	17680	17680	17680	0
75	20240109	185500	220788910	17680	17680	17680	17680	0
76	20240109	185400	220788910	17680	17680	17680	17680	0
77	20240109	185300	220788910	17680	17680	17680	17680	0
78	20240109	185200	220788910	17680	17680	17680	17680	0
79	20240109	185100	220788910	17680	17680	17680	17680	0
80	20240109	185000	220788910	17680	17680	17680	17680	0
81	20240109	184900	220788910	17680	17680	17680	17680	0
82	20240109	184800	220788910	17680	17680	17680	17680	0
83	20240109	184700	220788910	17680	17680	17680	17680	0
84	20240109	184600	220788910	17680	17680	17680	17680	0
85	20240109	184500	220788910	17680	17680	17680	17680	0
86	20240109	184400	220788910	17680	17680	17680	17680	0
87	20240109	184300	220788910	17680	17680	17680	17680	0
88	20240109	184200	220788910	17680	17680	17680	17680	0
89	20240109	184100	220788910	17680	17680	17680	17680	0
90	20240109	184000	220788910	17680	17680	17680	17680	0
91	20240109	183900	220788910	17680	17680	17680	17680	0
92	20240109	183800	220788910	17680	17680	17680	17680	46
93	20240109	183700	220788910	17680	17680	17680	17680	0
94	20240109	183600	220788910	17680	17680	17680	17680	0
95	20240109	183500	220788910	17680	17680	17680	17680	0
96	20240109	183400	220788910	17680	17680	17680	17680	0
97	20240109	183300	220788910	17680	17680	17680	17680	0
98	20240109	183200	220788910	17680	17680	17680	17680	0
99	20240109	183100	220788910	17680	17680	17680	17680	0
100	20240109	183000	220788910	17680	17680	17680	17680	0
101	20240109	182900	220788910	17680	17680	17680	17680	0
102	20240109	182800	220788910	17680	17680	17680	17680	0
103	20240109	182700	220788910	17680	17680	17680	17680	0
104	20240109	182600	220788910	17680	17680	17680	17680	0
105	20240109	182500	220788910	17680	17680	17680	17680	0
106	20240109	182400	220788910	17680	17680	17680	17680	0
107	20240109	182300	220788910	17680	17680	17680	17680	0
108	20240109	182200	220788910	17680	17680	17680	17680	0
109	20240109	182100	220788910	17680	17680	17680	17680	0
110	20240109	182000	220788910	17680	17680	17680	17680	0
111	20240109	181900	220788910	17680	17680	17680	17680	0
112	20240109	181800	220788910	17680	17680	17680	17680	0
113	20240109	181700	220788910	17680	17680	17680	17680	0
114	20240109	181600	220788910	17680	17680	17680	17680	0
115	20240109	181500	220788910	17680	17680	17680	17680	0
116	20240109	181400	220788910	17680	17680	17680	17680	0
117	20240109	181300	220788910	17680	17680	17680	17680	0
118	20240109	181200	220788910	17680	17680	17680	17680	0
119	20240109	181100	220788910	17680	17680	17680	17680	0
120	20240109	181000	220788910	17680	17680	17680	17680	0
121	20240109	180900	220788910	17680	17680	17680	17680	0
122	20240109	180800	220788910	17680	17680	17680	17680	46
123	20240109	180700	220788910	17680	17680	17680	17680	0
124	20240109	180600	220788910	17680	17680	17680	17680	0
125	20240109	180500	220788910	17680	17680	17680	17680	0
126	20240109	180400	220788910	17680	17680	17680	17680	0
127	20240109	180300	220788910	17680	17680	17680	17680	0
128	20240109	180200	220788910	17680	17680	17680	17680	0
129	20240109	180100	220788910	17680	17680	17680	17680	0
130	20240109	180000	220788910	17680	17680	17680	17680	0
131	20240109	175900	220788910	17680	17680	17680	17680	0
132	20240109	175800	220788910	17680	17680	17680	17680	0
133	20240109	175700	220788910	17680	17680	17680	17680	0
134	20240109	175600	220788910	17680	17680	17680	17680	0
135	20240109	175500	220788910	17680	17680	17680	17680	0
136	20240109	175400	220788910	17680	17680	17680	17680	0
137	20240109	175300	220788910	17680	17680	17680	17680	0
138	20240109	175200	220788910	17680	17680	17680	17680	0
139	20240109	175100	220788910	17680	17680	17680	17680	0
140	20240109	175000	220788910	17680	17680	17680	17680	0
141	20240109	174900	220788910	17680	17680	17680	17680	0
142	20240109	174800	220788910	17680	17680	17680	17680	0
143	20240109	174700	220788910	17680	17680	17680	17680	0
144	20240109	174600	220788910	17680	17680	17680	17680	0
145	20240109	174500	220788910	17680	17680	17680	17680	0
146	20240109	174400	220788910	17680	17680	17680	17680	0
147	20240109	174300	220788910	17680	17680	17680	17680	0
148	20240109	174200	220788910	17680	17680	17680	17680	0
149	20240109	174100	220788910	17680	17680	17680	17680	0
150	20240109	174000	220788910	17680	17680	17680	17680	0
151	20240109	173900	220788910	17680	17680	17680	17680	0
152	20240109	173800	220788910	17680	17680	17680	17680	46
153	20240109	173700	220788910	17680	17680	17680	17680	0
154	20240109	173600	220788910	17680	17680	17680	17680	0
155	20240109	173500	220788910	17680	17680	17680	17680	0
156	20240109	173400	220788910	17680	17680	17680	17680	0
157	20240109	173300	220788910	17680	17680	17680	17680	0
158	20240109	173200	220788910	17680	17680	17680	17680	0
159	20240109	173100	220788910	17680	17680	17680	17680	0
160	20240109	173000	220788910	17680	17680	17680	17680	0
161	20240109	172900	220788910	17680	17680	17680	17680	0
162	20240109	172800	220788910	17680	17680	17680	17680	0
163	20240109	172700	220788910	17680	17680	17680	17680	0
164	20240109	172600	220788910	17680	17680	17680	17680	0
165	20240109	172500	220788910	17680	17680	17680	17680	0
166	20240109	172400	220788910	17680	17680	17680	17680	0
167	20240109	172300	220788910	17680	17680	17680	17680	0
168	20240109	172200	220788910	17680	17680	17680	17680	0
169	20240109	172100	220788910	17680	17680	17680	17680	0
170	20240109	172000	220788910	17680	17680	17680	17680	0
171	20240109	171900	220788910	17680	17680	17680	17680	0
172	20240109	171800	220788910	17680	17680	17680	17680	0
173	20240109	171700	220788910	17680	17680	17680	17680	0
174	20240109	171600	220788910	17680	17680	17680	17680	0
175	20240109	171500	220788910	17680	17680	17680	17680	0
176	20240109	171400	220788910	17680	17680	17680	17680	0
177	20240109	171300	220788910	17680	17680	17680	17680	0
178	20240109	171200	220788910	17680	17680	17680	17680	0
179	20240109	171100	220788910	17680	17680	17680	17680	0
180	20240109	171000	220788910	17680	17680	17680	17680	0
181	20240109	170900	220788910	17680	17680	17680	17680	0
182	20240109	170800	220788910	17680	17680	17680	17680	46
183	20240109	170700	220788910	17680	17680	17680	17680	0
184	20240109	170600	220788910	17680	17680	17680	17680	0
185	20240109	170500	220788910	17680	17680	17680	17680	0
186	20240109	170400	220788910	17680	17680	17680	17680	0
187	20240109	170300	220788910	17680	17680	17680	17680	0
188	20240109	170200	220788910	17680	17680	17680	17680	0
189	20240109	170100	220788910	17680	17680	17680	17680	0
190	20240109	170000	220788910	17680	17680	17680	17680	0
191	20240109	165900	220788910	17680	17680	17680	17680	0
192	20240109	165800	220788910	17680	17680	17680	17680	0
193	20240109	165700	220788910	17680	17680	17680	17680	0
194	20240109	165600	220788910	17680	17680	17680	17680	0
195	20240109	165500	220788910	17680	17680	17680	17680	0
196	20240109	165400	220788910	17680	17680	17680	17680	0
197	20240109	165300	220788910	17680	17680	17680	17680	0
198	20240109	165200	220788910	17680	17680	17680	17680	0
199	20240109	165100	220788910	17680	17680	17680	17680	0
200	20240109	165000	220788910	17680	17680	17680	17680	0
201	20240109	164900	220788910	17680	17680	17680	17680	0
202	20240109	164800	220788910	17680	17680	17680	17680	0
203	20240109	164700	220788910	17680	17680	17680	17680	0
204	20240109	164600	220788910	17680	17680	17680	17680	0
205	20240109	164500	220788910	17680	17680	17680	17680	0
206	20240109	164400	220788910	17680	17680	17680	17680	0
207	20240109	164300	220788910	17680	17680	17680	17680	0
208	20240109	164200	220788910	17680	17680	17680	17680	0
209	20240109	164100	220788910	17680	17680	17680	17680	0
210	20240109	164000	220788910	17680	17680	17680	17680	0
211	20240109	163900	220788910	17680	17680	17680	17680	0
212	20240109	163800	220788910	17680	17680	17680	17680	46
213	20240109	163700	220788910	17680	17680	17680	17680	0
214	20240109	163600	220788910	17680	17680	17680	17680	0
215	20240109	163500	220788910	17680	17680	17680	17680	0
216	20240109	163400	220788910	17680	17680	17680	17680	0
217	20240109	163300	220788910	17680	17680	17680	17680	0
218	20240109	163200	220788910	17680	17680	17680	17680	0
219	20240109	163100	220788910	17680	17680	17680	17680	0
220	20240109	163000	220788910	17680	17680	17680	17680	0
221	20240109	162900	220788910	17680	17680	17680	17680	0
222	20240109	162800	220788910	17680	17680	17680	17680	0
223	20240109	162700	220788910	17680	17680	17680	17680	0
224	20240109	162600	220788910	17680	17680	17680	17680	0
225	20240109	162500	220788910	17680	17680	17680	17680	0
226	20240109	162400	220788910	17680	17680	17680	17680	0
227	20240109	162300	220788910	17680	17680	17680	17680	0
228	20240109	162200	220788910	17680	17680	17680	17680	0
229	20240109	162100	220788910	17680	17680	17680	17680	0
230	20240109	162000	220788910	17680	17680	17680	17680	0
231	20240109	161900	220788910	17680	17680	17680	17680	0
232	20240109	161800	220788910	17680	17680	17680	17680	0
233	20240109	161700	220788910	17680	17680	17680	17680	0
234	20240109	161600	220788910	17680	17680	17680	17680	0
235	20240109	161500	220788910	17680	17680	17680	17680	0
236	20240109	161400	220788910	17680	17680	17680	17680	0
237	20240109	161300	220788910	17680	17680	17680	17680	0
238	20240109	161200	220788910	17680	17680	17680	17680	0
239	20240109	161100	220788910	17680	17680	17680	17680	0
240	20240109	161000	220788910	17680	17680	17680	17680	0
241	20240109	160900	220788910	17680	17680	17680	17680	0
242	20240109	160800	220788910	17680	17680	17680	17680	46
243	20240109	160700	220788910	17680	17680	17680	17680	0
244	20240109	160600	220788910	17680	17680	17680	17680	0
245	20240109	160500	220788910	17680	17680	17680	17680	0
246	20240109	160400	220788910	17680	17680	17680	17680	0
247	20240109	160300	220788910	17680	17680	17680	17680	0
248	20240109	160200	220788910	17680	17680	17680	17680	0
249	20240109	160100	220788910	17680	17680	17680	17680	0
250	20240109	160000	220788910	17680	17680	17680	17680	0
251	20240109	155900	220788910	17680	17680	17680	17680	0
252	20240109	155800	220788910	17680	17680	17680	17680	0
253	20240109	155700	220788910	17680	17680	17680	17680	0
254	20240109	155600	220788910	17680	17680	17680	17680	0
255	20240109	155500	220788910	17680	17680	17680	17680	0
256	20240109	155400	220788910	17680	17680	17680	17680	0
257	20240109	155300	220788910	17680	17680	17680	17680	0
258	20240109	155200	220788910	17680	17680	17680	17680	0
259	20240109	155100	220788910	17680	17680	17680	17680	0
260	20240109	155000	220788910	17680	17680	17680	17680	0
261	20240109	154900	220788910	17680	17680	17680	17680	0
262	20240109	154800	220788910	17680	17680	17680	17680	0
263	20240109	154700	220788910	17680	17680	17680	17680	0
264	20240109	154600	220788910	17680	17680	17680	17680	0
265	20240109	154500	220788910	17680	17680	17680	17680	0
266	20240109	154400	220788910	17680	17680	17680	17680	0
267	20240109	154300	220788910	17680	17680	17680	17680	0
268	20240109	154200	220788910	17680	17680	17680	17680	0
269	20240109	154100	220788910	17680	17680	17680	17680	0
270	20240109	154000	220788910	17680	17680	17680	17680	0
271	20240109	153900	220788910	17680	17680	17680	17680	0
272	20240109	153800	220788910	17680	17680	17680	17680	46
273	20240109	153700	220788910	17680	17680	17680	17680	0
274	20240109	153600	220788910	17680	17680	17680	17680	0
275	20240109	153500	220788910	17680	17680	17680	17680	0
276	20240109	153400	220788910	17680	17680	17680	17680	0
277	20240109	153300	220788910	17680	17680	17680	17680	0
278	20240109	153200	220788910	17680	17680	17680	17680	0
279	20240109	153100	220788910	17680	17680	17680	17680	0
280	20240109	153000	220788910	17680	17680	17680	17680	46
281	20240109	152900	219975630	17680	17680	17680	17680	0
282	20240109	152800	219975630	17680	17680	17680	17680	0
283	20240109	152700	219975630	17680	17680	17680	17680	0
284	20240109	152600	219975630	17680	17680	17680	17680	0
285	20240109	152500	219975630	17680	17680	17680	17680	0
286	20240109	152400	219975630	17680	17680	17680	17680	0
287	20240109	152300	219975630	17680	17680	17680	17680	0
288	20240109	152200	219975630	17680	17680	17680	17680	0
289	20240109	152100	219975630	17680	17680	17680	17680	0
290	20240109	152000	219975630	17680	17680	17680	17680	0
291	20240109	151900	219975630	17680	17700	17700	17680	52
292	20240109	151800	219055270	17700	17700	17700	17700	11
293	20240109	151700	218860570	17680	17680	17680	17680	0
294	20240109	151600	218860570	17680	17680	17680	17680	24
295	20240109	151500	218436250	17680	17680	17680	17680	0
296	20240109	151400	218436250	17680	17680	17680	17680	0
297	20240109	151300	218436250	17680	17680	17680	17680	0
298	20240109	151200	218436250	17680	17680	17680	17680	2
299	20240109	151100	218400890	17680	17700	17700	17680	87
300	20240109	151000	216861590	17700	17720	17720	17700	144
301	20240109	150900	214311150	17740	17740	17740	17740	0
302	20240109	150800	214311150	17740	17740	17740	17740	15
303	20240109	150700	214045050	17730	17730	17730	17730	2
304	20240109	150600	214009590	17720	17780	17780	17720	100
305	20240109	150500	212235290	17790	17790	17790	17790	0
306	20240109	150400	212235290	17790	17790	17790	17790	0
307	20240109	150300	212235290	17790	17790	17790	17790	1
308	20240109	150200	212217500	17790	17790	17790	17790	10
309	20240109	150100	212039600	17790	17790	17790	17790	4
310	20240109	150000	211968440	17780	17780	17780	17780	1
311	20240109	145900	211950660	17760	17760	17760	17760	0
312	20240109	145800	211950660	17760	17750	17760	17750	20
313	20240109	145700	211595470	17760	17760	17760	17760	0
314	20240109	145600	211595470	17760	17760	17760	17760	0
315	20240109	145500	211595470	17760	17760	17760	17760	0
316	20240109	145400	211595470	17760	17760	17760	17760	1
317	20240109	145300	211577710	17720	17720	17720	17720	60
318	20240109	145200	210514510	17720	17720	17720	17720	0
319	20240109	145100	210514510	17720	17720	17720	17720	0
320	20240109	145000	210514510	17720	17720	17720	17720	0
321	20240109	144900	210514510	17720	17720	17720	17720	0
322	20240109	144800	210514510	17720	17720	17720	17720	0
323	20240109	144700	210514510	17720	17720	17720	17720	1
324	20240109	144600	210496790	17790	17790	17790	17790	0
325	20240109	144500	210496790	17790	17790	17790	17790	0
326	20240109	144400	210496790	17790	17790	17790	17790	0
327	20240109	144300	210496790	17790	17790	17790	17790	0
328	20240109	144200	210496790	17790	17780	17790	17780	54
329	20240109	144100	209536410	17780	17780	17780	17780	0
330	20240109	144000	209536410	17780	17780	17780	17780	0
331	20240109	143900	209536410	17780	17780	17780	17780	0
332	20240109	143800	209536410	17780	17760	17780	17760	10
333	20240109	143700	209358770	17780	17780	17780	17780	0
334	20240109	143600	209358770	17780	17780	17780	17780	0
335	20240109	143500	209358770	17780	17780	17780	17780	17
336	20240109	143400	209056510	17790	17790	17790	17790	0
337	20240109	143300	209056510	17790	17790	17790	17790	3
338	20240109	143200	209003140	17790	17790	17790	17790	0
339	20240109	143100	209003140	17790	17790	17790	17790	0
340	20240109	143000	209003140	17790	17790	17790	17790	3
341	20240109	142900	208949770	17780	17780	17780	17780	0
342	20240109	142800	208949770	17780	17780	17780	17780	0
343	20240109	142700	208949770	17780	17780	17780	17780	0
344	20240109	142600	208949770	17780	17780	17780	17780	0
345	20240109	142500	208949770	17780	17780	17780	17780	0
346	20240109	142400	208949770	17780	17780	17780	17780	0
347	20240109	142300	208949770	17780	17780	17780	17780	0
348	20240109	142200	208949770	17780	17780	17780	17780	0
349	20240109	142100	208949770	17780	17780	17780	17780	0
350	20240109	142000	208949770	17780	17780	17780	17780	0
351	20240109	141900	208949770	17780	17780	17780	17780	0
352	20240109	141800	208949770	17780	17780	17780	17780	0
353	20240109	141700	208949770	17780	17760	17780	17760	161
354	20240109	141600	206088260	17700	17700	17700	17700	0
355	20240109	141500	206088260	17700	17700	17700	17700	6
356	20240109	141400	205982060	17700	17700	17700	17700	1
357	20240109	141300	205964360	17700	17700	17700	17700	0
358	20240109	141200	205964360	17700	17700	17700	17700	6
359	20240109	141100	205858160	17760	17760	17760	17760	0
360	20240109	141000	205858160	17760	17760	17760	17760	0
361	20240109	140900	205858160	17760	17700	17760	17700	2
362	20240109	140800	205822700	17750	17750	17750	17750	0
363	20240109	140700	205822700	17750	17750	17750	17750	2
364	20240109	140600	205787200	17750	17750	17750	17750	0
365	20240109	140500	205787200	17750	17750	17750	17750	0
366	20240109	140400	205787200	17750	17750	17750	17750	0
367	20240109	140300	205787200	17750	17750	17750	17750	0
368	20240109	140200	205787200	17750	17750	17750	17750	1
369	20240109	140100	205769450	17700	17700	17700	17700	0
370	20240109	140000	205769450	17700	17700	17700	17700	50
371	20240109	135900	204884450	17760	17760	17760	17760	0
372	20240109	135800	204884450	17760	17760	17760	17760	0
373	20240109	135700	204884450	17760	17760	17760	17760	0
374	20240109	135600	204884450	17760	17760	17760	17760	0
375	20240109	135500	204884450	17760	17760	17760	17760	0
376	20240109	135400	204884450	17760	17760	17760	17760	0
377	20240109	135300	204884450	17760	17760	17760	17760	0
378	20240109	135200	204884450	17760	17760	17760	17760	0
379	20240109	135100	204884450	17760	17760	17760	17760	0
380	20240109	135000	204884450	17760	17760	17760	17760	0
381	20240109	134900	204884450	17760	17760	17760	17760	0
382	20240109	134800	204884450	17760	17760	17760	17760	0
383	20240109	134700	204884450	17760	17760	17760	17760	0
384	20240109	134600	204884450	17760	17760	17760	17760	0
385	20240109	134500	204884450	17760	17760	17760	17760	60
386	20240109	134400	203818850	17770	17770	17770	17770	1
387	20240109	134300	203801080	17770	17770	17770	17770	0
388	20240109	134200	203801080	17770	17770	17770	17770	0
389	20240109	134100	203801080	17770	17770	17770	17770	0
390	20240109	134000	203801080	17770	17770	17770	17770	10
391	20240109	133900	203623380	17770	17770	17770	17770	0
392	20240109	133800	203623380	17770	17770	17770	17770	0
393	20240109	133700	203623380	17770	17770	17770	17770	0
394	20240109	133600	203623380	17770	17770	17770	17770	2
395	20240109	133500	203587840	17760	17760	17760	17760	40
396	20240109	133400	202877440	17760	17660	17760	17660	2
397	20240109	133300	202842020	17660	17680	17680	17660	128
398	20240109	133200	200580580	17760	17760	17760	17760	0
399	20240109	133100	200580580	17760	17760	17760	17760	0
400	20240109	133000	200580580	17760	17760	17760	17760	0
401	20240109	132900	200580580	17760	17760	17760	17760	1
402	20240109	132800	200562820	17770	17770	17770	17770	0
403	20240109	132700	200562820	17770	17770	17770	17770	0
404	20240109	132600	200562820	17770	17770	17770	17770	3
405	20240109	132500	200509510	17770	17770	17770	17770	17
406	20240109	132400	200207420	17770	17770	17770	17770	0
407	20240109	132300	200207420	17770	17770	17770	17770	0
408	20240109	132200	200207420	17770	17770	17770	17770	0
409	20240109	132100	200207420	17770	17770	17770	17770	1
410	20240109	132000	200189650	17780	17780	17780	17780	0
411	20240109	131900	200189650	17780	17780	17780	17780	0
412	20240109	131800	200189650	17780	17780	17780	17780	0
413	20240109	131700	200189650	17780	17780	17780	17780	0
414	20240109	131600	200189650	17780	17780	17780	17780	0
415	20240109	131500	200189650	17780	17780	17780	17780	0
416	20240109	131400	200189650	17780	17780	17780	17780	0
417	20240109	131300	200189650	17780	17780	17780	17780	0
418	20240109	131200	200189650	17780	17780	17780	17780	0
419	20240109	131100	200189650	17780	17780	17780	17780	0
420	20240109	131000	200189650	17780	17780	17780	17780	0
421	20240109	130900	200189650	17780	17780	17780	17780	0
422	20240109	130800	200189650	17780	17780	17780	17780	0
423	20240109	130700	200189650	17780	17780	17780	17780	0
424	20240109	130600	200189650	17780	17770	17780	17770	9
425	20240109	130500	200029670	17770	17770	17770	17770	2
426	20240109	130400	199994130	17670	17670	17670	17670	1
427	20240109	130300	199976460	17770	17770	17770	17770	0
428	20240109	130200	199976460	17770	17770	17770	17770	0
429	20240109	130100	199976460	17770	17770	17770	17770	1
430	20240109	130000	199958690	17770	17770	17770	17770	0
431	20240109	125900	199958690	17770	17770	17770	17770	0
432	20240109	125800	199958690	17770	17770	17770	17770	93
433	20240109	125700	198306080	17770	17770	17770	17770	0
434	20240109	125600	198306080	17770	17770	17770	17770	0
435	20240109	125500	198306080	17770	17770	17770	17770	0
436	20240109	125400	198306080	17770	17770	17770	17770	2
437	20240109	125300	198270540	17780	17740	17780	17740	11
438	20240109	125200	198075160	17740	17740	17740	17740	0
439	20240109	125100	198075160	17740	17740	17740	17740	0
440	20240109	125000	198075160	17740	17740	17740	17740	0
441	20240109	124900	198075160	17740	17740	17740	17740	0
442	20240109	124800	198075160	17740	17740	17740	17740	0
443	20240109	124700	198075160	17740	17740	17740	17740	0
444	20240109	124600	198075160	17740	17740	17740	17740	0
445	20240109	124500	198075160	17740	17740	17740	17740	0
446	20240109	124400	198075160	17740	17740	17740	17740	0
447	20240109	124300	198075160	17740	17740	17740	17740	0
448	20240109	124200	198075160	17740	17740	17740	17740	0
449	20240109	124100	198075160	17740	17740	17740	17740	0
450	20240109	124000	198075160	17740	17740	17740	17740	1
451	20240109	123900	198057420	17660	17660	17660	17660	0
452	20240109	123800	198057420	17660	17660	17660	17660	0
453	20240109	123700	198057420	17660	17660	17660	17660	0
454	20240109	123600	198057420	17660	17660	17660	17660	0
455	20240109	123500	198057420	17660	17680	17680	17660	154
456	20240109	123400	195336460	17670	17720	17780	17670	104
457	20240109	123300	193497830	17720	17720	17720	17720	5
458	20240109	123200	193409230	17720	17720	17720	17720	191
459	20240109	123100	190024710	17780	17780	17780	17780	1
460	20240109	123000	190006930	17720	17720	17720	17720	0
461	20240109	122900	190006930	17720	17720	17720	17720	0
462	20240109	122800	190006930	17720	17720	17720	17720	0
463	20240109	122700	190006930	17720	17720	17720	17720	0
464	20240109	122600	190006930	17720	17720	17720	17720	0
465	20240109	122500	190006930	17720	17730	17730	17720	148
466	20240109	122400	187383340	17780	17770	17780	17770	2
467	20240109	122300	187347790	17780	17780	17780	17780	0
468	20240109	122200	187347790	17780	17780	17780	17780	0
469	20240109	122100	187347790	17780	17780	17780	17780	0
470	20240109	122000	187347790	17780	17780	17780	17780	1
471	20240109	121900	187330010	17740	17740	17740	17740	50
472	20240109	121800	186443010	17740	17740	17740	17740	2
473	20240109	121700	186407530	17740	17740	17740	17740	0
474	20240109	121600	186407530	17740	17740	17740	17740	0
475	20240109	121500	186407530	17740	17740	17740	17740	36
476	20240109	121400	185768890	17740	17740	17740	17740	0
477	20240109	121300	185768890	17740	17740	17740	17740	11
478	20240109	121200	185573750	17780	17780	17780	17780	0
479	20240109	121100	185573750	17780	17780	17780	17780	0
480	20240109	121000	185573750	17780	17780	17780	17780	0
481	20240109	120900	185573750	17780	17780	17780	17780	0
482	20240109	120800	185573750	17780	17780	17780	17780	0
483	20240109	120700	185573750	17780	17780	17780	17780	0
484	20240109	120600	185573750	17780	17780	17780	17780	0
485	20240109	120500	185573750	17780	17780	17780	17780	0
486	20240109	120400	185573750	17780	17780	17780	17780	0
487	20240109	120300	185573750	17780	17780	17780	17780	2
488	20240109	120200	185538190	17730	17730	17730	17730	0
489	20240109	120100	185538190	17730	17730	17730	17730	0
490	20240109	120000	185538190	17730	17730	17730	17730	0
491	20240109	115900	185538190	17730	17730	17730	17730	0
492	20240109	115800	185538190	17730	17730	17730	17730	0
493	20240109	115700	185538190	17730	17730	17730	17730	0
494	20240109	115600	185538190	17730	17730	17730	17730	0
495	20240109	115500	185538190	17730	17730	17730	17730	1
496	20240109	115400	185520460	17750	17750	17750	17750	15
497	20240109	115300	185254210	17700	17700	17700	17700	0
498	20240109	115200	185254210	17700	17700	17700	17700	0
499	20240109	115100	185254210	17700	17700	17700	17700	0
500	20240109	115000	185254210	17700	17700	17700	17700	0
501	20240109	114900	185254210	17700	17700	17700	17700	0
502	20240109	114800	185254210	17700	17700	17700	17700	0
503	20240109	114700	185254210	17700	17700	17700	17700	0
504	20240109	114600	185254210	17700	17700	17700	17700	0
505	20240109	114500	185254210	17700	17720	17720	17700	200
506	20240109	114400	181713570	17750	17750	17750	17750	0
507	20240109	114300	181713570	17750	17750	17750	17750	0
508	20240109	114200	181713570	17750	17780	17780	17750	23
509	20240109	114100	181305290	17790	17790	17790	17790	0
510	20240109	114000	181305290	17790	17790	17790	17790	0
511	20240109	113900	181305290	17790	17790	17790	17790	0
512	20240109	113800	181305290	17790	17790	17790	17790	1
513	20240109	113700	181287500	17800	17800	17800	17800	0
514	20240109	113600	181287500	17800	17800	17800	17800	0
515	20240109	113500	181287500	17800	17800	17800	17800	0
516	20240109	113400	181287500	17800	17800	17800	17800	0
517	20240109	113300	181287500	17800	17800	17800	17800	3
518	20240109	113200	181234100	17810	17810	17810	17810	2
519	20240109	113100	181198480	17810	17810	17810	17810	2
520	20240109	113000	181162860	17800	17800	17800	17800	0
521	20240109	112900	181162860	17800	17800	17800	17800	0
522	20240109	112800	181162860	17800	17800	17800	17800	426
523	20240109	112700	173580060	17790	17790	17790	17790	211
524	20240109	112600	169826370	17790	17790	17790	17790	0
525	20240109	112500	169826370	17790	17790	17790	17790	0
526	20240109	112400	169826370	17790	17790	17790	17790	0
527	20240109	112300	169826370	17790	17790	17790	17790	1
528	20240109	112200	169808580	17790	17790	17790	17790	0
529	20240109	112100	169808580	17790	17790	17790	17790	0
530	20240109	112000	169808580	17790	17790	17790	17790	0
531	20240109	111900	169808580	17790	17790	17790	17790	0
532	20240109	111800	169808580	17790	17790	17790	17790	1
533	20240109	111700	169790790	17790	17790	17790	17790	0
534	20240109	111600	169790790	17790	17790	17790	17790	0
535	20240109	111500	169790790	17790	17790	17790	17790	0
536	20240109	111400	169790790	17790	17790	17790	17790	13
537	20240109	111300	169559520	17800	17800	17800	17800	0
538	20240109	111200	169559520	17800	17800	17800	17800	0
539	20240109	111100	169559520	17800	17800	17800	17800	0
540	20240109	111000	169559520	17800	17800	17800	17800	30
541	20240109	110900	169025520	17790	17790	17790	17790	0
542	20240109	110800	169025520	17790	17790	17790	17790	0
543	20240109	110700	169025520	17790	17790	17790	17790	0
544	20240109	110600	169025520	17790	17790	17790	17790	0
545	20240109	110500	169025520	17790	17790	17790	17790	21
546	20240109	110400	168651930	17790	17790	17790	17790	1
547	20240109	110300	168634140	17790	17790	17790	17790	0
548	20240109	110200	168634140	17790	17790	17790	17790	0
549	20240109	110100	168634140	17790	17780	17790	17780	4
550	20240109	110000	168562990	17700	17700	17700	17700	50
551	20240109	105900	167677990	17700	17700	17700	17700	5
552	20240109	105800	167589490	17790	17790	17790	17790	0
553	20240109	105700	167589490	17790	17790	17790	17790	0
554	20240109	105600	167589490	17790	17790	17790	17790	0
555	20240109	105500	167589490	17790	17790	17790	17790	0
556	20240109	105400	167589490	17790	17790	17790	17790	0
557	20240109	105300	167589490	17790	17790	17790	17790	1
558	20240109	105200	167571700	17800	17800	17800	17800	0
559	20240109	105100	167571700	17800	17800	17800	17800	0
560	20240109	105000	167571700	17800	17800	17800	17800	1
561	20240109	104900	167553900	17720	17720	17720	17720	0
562	20240109	104800	167553900	17720	17720	17720	17720	0
563	20240109	104700	167553900	17720	17720	17720	17720	0
564	20240109	104600	167553900	17720	17720	17720	17720	0
565	20240109	104500	167553900	17720	17720	17720	17720	0
566	20240109	104400	167553900	17720	17720	17720	17720	0
567	20240109	104300	167553900	17720	17720	17720	17720	0
568	20240109	104200	167553900	17720	17720	17720	17720	0
569	20240109	104100	167553900	17720	17720	17720	17720	0
570	20240109	104000	167553900	17720	17720	17720	17720	0
571	20240109	103900	167553900	17720	17720	17720	17720	0
572	20240109	103800	167553900	17720	17720	17720	17720	105
573	20240109	103700	165693300	17720	17720	17720	17720	6
574	20240109	103600	165586980	17720	17720	17720	17720	23
575	20240109	103500	165179420	17720	17720	17720	17720	0
576	20240109	103400	165179420	17720	17720	17720	17720	6
577	20240109	103300	165073100	17810	17810	17810	17810	0
578	20240109	103200	165073100	17810	17810	17810	17810	0
579	20240109	103100	165073100	17810	17810	17810	17810	2
580	20240109	103000	165037480	17810	17810	17810	17810	4
581	20240109	102900	164966240	17720	17720	17720	17720	1
582	20240109	102800	164948520	17720	17720	17720	17720	5
583	20240109	102700	164859920	17800	17800	17800	17800	1
584	20240109	102600	164842120	17660	17660	17660	17660	0
585	20240109	102500	164842120	17660	17820	17820	17660	51
586	20240109	102400	163938510	17810	17800	17810	17800	739
587	20240109	102300	150782420	17800	17800	17800	17800	121
588	20240109	102200	148628620	17800	17800	17800	17800	7
589	20240109	102100	148504020	17680	17680	17680	17680	0
590	20240109	102000	148504020	17680	17730	17730	17680	32
591	20240109	101900	147937560	17730	17730	17730	17730	33
592	20240109	101800	147352470	17730	17730	17730	17730	6
593	20240109	101700	147246090	17820	17820	17820	17820	0
594	20240109	101600	147246090	17820	17820	17820	17820	0
595	20240109	101500	147246090	17820	17820	17820	17820	12
596	20240109	101400	147032250	17820	17820	17820	17820	0
597	20240109	101300	147032250	17820	17820	17820	17820	101
598	20240109	101200	145232430	17810	17810	17810	17810	16
599	20240109	101100	144947470	17810	17810	17810	17810	93
600	20240109	101000	143291140	17810	17810	17810	17810	7
601	20240109	100900	143166470	17810	17810	17810	17810	1
602	20240109	100800	143148660	17660	17660	17660	17660	0
603	20240109	100700	143148660	17660	17660	17660	17660	0
604	20240109	100600	143148660	17660	17740	17740	17660	50
605	20240109	100500	142264220	17750	17750	17750	17750	0
606	20240109	100400	142264220	17750	17750	17750	17750	42
607	20240109	100300	141518720	17850	17850	17850	17850	1
608	20240109	100200	141500870	17850	17850	17850	17850	1
609	20240109	100100	141483020	17810	17830	17840	17810	1340
610	20240109	100000	117594590	17820	17810	17820	17810	347
611	20240109	095900	111413410	17810	17810	17810	17810	3
612	20240109	095800	111359980	17810	17810	17810	17810	31
613	20240109	095700	110807870	17810	17830	17830	17810	149
614	20240109	095600	108152930	17820	17750	17820	17750	201
615	20240109	095500	104572810	17750	17740	17750	17740	100
616	20240109	095400	102797870	17750	17690	17750	17620	51
617	20240109	095300	101897390	17750	17750	17750	17750	0
618	20240109	095200	101897390	17750	17750	17750	17750	138
619	20240109	095100	99447890	17750	17750	17750	17750	0
620	20240109	095000	99447890	17750	17750	17750	17740	105
621	20240109	094900	97584190	17660	17660	17660	17660	0
622	20240109	094800	97584190	17660	17820	17820	17660	11
623	20240109	094700	97389710	17650	17650	17650	17650	3
624	20240109	094600	97336760	17830	17780	17830	17780	11
625	20240109	094500	97141080	17770	17770	17780	17770	71
626	20240109	094400	95878770	17850	17850	17850	17850	0
627	20240109	094300	95878770	17850	17850	17850	17850	0
628	20240109	094200	95878770	17850	17850	17850	17850	0
629	20240109	094100	95878770	17850	17850	17850	17850	1
630	20240109	094000	95860920	17780	17850	17850	17780	1706
631	20240109	093900	65484990	17850	17760	17850	17760	645
632	20240109	093800	53979300	17760	17700	17760	17700	14
633	20240109	093700	53731380	17700	17690	17700	17690	21
634	20240109	093600	53359860	17700	17700	17760	17700	72
635	20240109	093500	52085400	17700	17530	17770	17530	481
636	20240109	093400	43570540	17530	17530	17530	17530	8
637	20240109	093300	43430300	17530	17530	17530	17530	0
638	20240109	093200	43430300	17530	17530	17530	17530	0
639	20240109	093100	43430300	17530	17500	17550	17500	532
640	20240109	093000	34117160	17500	17490	17550	17490	39
641	20240109	092900	33434380	17470	17440	17470	17440	3
642	20240109	092800	33382020	17400	17400	17400	17400	0
643	20240109	092700	33382020	17400	17400	17400	17400	0
644	20240109	092600	33382020	17400	17400	17400	17400	13
645	20240109	092500	33155820	17360	17360	17360	17360	2
646	20240109	092400	33121100	17380	17380	17380	17380	0
647	20240109	092300	33121100	17380	17360	17380	17360	9
648	20240109	092200	32964740	17380	17360	17380	17360	22
649	20240109	092100	32582720	17310	17310	17310	17310	82
650	20240109	092000	31163300	17300	17300	17300	17300	1
651	20240109	091900	31146000	17300	17300	17300	17300	0
652	20240109	091800	31146000	17300	17300	17300	17300	31
653	20240109	091700	30609700	17310	17310	17310	17310	0
654	20240109	091600	30609700	17310	17310	17310	17310	0
655	20240109	091500	30609700	17310	17310	17310	17310	0
656	20240109	091400	30609700	17310	17310	17310	17310	0
657	20240109	091300	30609700	17310	17320	17320	17310	522
658	20240109	091200	21573840	17340	17340	17340	17340	3
659	20240109	091100	21521820	17340	17340	17340	17340	7
660	20240109	091000	21400440	17340	17310	17340	17310	67
661	20240109	090900	20240460	17230	17260	17260	17230	415
662	20240109	090800	13080890	17280	17280	17280	17280	10
663	20240109	090700	12908090	17280	17280	17280	17280	51
664	20240109	090600	12026810	17280	17280	17280	17280	30
665	20240109	090500	11508410	17280	17280	17280	17280	9
666	20240109	090400	11352890	17280	17280	17280	17280	1
667	20240109	090300	11335610	17380	17380	17380	17380	0
668	20240109	090200	11335610	17380	17380	17380	17380	0
669	20240109	090100	11335610	17380	17270	17380	17250	37
670	20240109	090000	10697030	17310	17260	17310	17260	618