KissMeData/066310/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	194400	457870590	9780	9780	9780	9780	157
3	20240118	194300	457870590	9780	9780	9780	9780	0
4	20240118	194200	457870590	9780	9780	9780	9780	0
5	20240118	194100	457870590	9780	9780	9780	9780	0
6	20240118	194000	457870590	9780	9780	9780	9780	0
7	20240118	193900	457870590	9780	9780	9780	9780	0
8	20240118	193800	457870590	9780	9780	9780	9780	0
9	20240118	193700	457870590	9780	9780	9780	9780	0
10	20240118	193600	457870590	9780	9780	9780	9780	0
11	20240118	193500	457870590	9780	9780	9780	9780	0
12	20240118	193400	457870590	9780	9780	9780	9780	0
13	20240118	193300	457870590	9780	9780	9780	9780	0
14	20240118	193200	457870590	9780	9780	9780	9780	0
15	20240118	193100	457870590	9780	9780	9780	9780	0
16	20240118	193000	457870590	9780	9780	9780	9780	0
17	20240118	192900	457870590	9780	9780	9780	9780	0
18	20240118	192800	457870590	9780	9780	9780	9780	0
19	20240118	192700	457870590	9780	9780	9780	9780	0
20	20240118	192600	457870590	9780	9780	9780	9780	0
21	20240118	192500	457870590	9780	9780	9780	9780	0
22	20240118	192400	457870590	9780	9780	9780	9780	0
23	20240118	192300	457870590	9780	9780	9780	9780	0
24	20240118	192200	457870590	9780	9780	9780	9780	0
25	20240118	192100	457870590	9780	9780	9780	9780	0
26	20240118	192000	457870590	9780	9780	9780	9780	0
27	20240118	191900	457870590	9780	9780	9780	9780	0
28	20240118	191800	457870590	9780	9780	9780	9780	0
29	20240118	191700	457870590	9780	9780	9780	9780	0
30	20240118	191600	457870590	9780	9780	9780	9780	0
31	20240118	191500	457870590	9780	9780	9780	9780	0
32	20240118	191400	457870590	9780	9780	9780	9780	157
33	20240118	191300	457870590	9780	9780	9780	9780	0
34	20240118	191200	457870590	9780	9780	9780	9780	0
35	20240118	191100	457870590	9780	9780	9780	9780	0
36	20240118	191000	457870590	9780	9780	9780	9780	0
37	20240118	190900	457870590	9780	9780	9780	9780	0
38	20240118	190800	457870590	9780	9780	9780	9780	0
39	20240118	190700	457870590	9780	9780	9780	9780	0
40	20240118	190600	457870590	9780	9780	9780	9780	0
41	20240118	190500	457870590	9780	9780	9780	9780	0
42	20240118	190400	457870590	9780	9780	9780	9780	0
43	20240118	190300	457870590	9780	9780	9780	9780	0
44	20240118	190200	457870590	9780	9780	9780	9780	0
45	20240118	190100	457870590	9780	9780	9780	9780	0
46	20240118	190000	457870590	9780	9780	9780	9780	0
47	20240118	185900	457870590	9780	9780	9780	9780	0
48	20240118	185800	457870590	9780	9780	9780	9780	0
49	20240118	185700	457870590	9780	9780	9780	9780	0
50	20240118	185600	457870590	9780	9780	9780	9780	0
51	20240118	185500	457870590	9780	9780	9780	9780	0
52	20240118	185400	457870590	9780	9780	9780	9780	0
53	20240118	185300	457870590	9780	9780	9780	9780	0
54	20240118	185200	457870590	9780	9780	9780	9780	0
55	20240118	185100	457870590	9780	9780	9780	9780	0
56	20240118	185000	457870590	9780	9780	9780	9780	0
57	20240118	184900	457870590	9780	9780	9780	9780	0
58	20240118	184800	457870590	9780	9780	9780	9780	0
59	20240118	184700	457870590	9780	9780	9780	9780	0
60	20240118	184600	457870590	9780	9780	9780	9780	0
61	20240118	184500	457870590	9780	9780	9780	9780	0
62	20240118	184400	457870590	9780	9780	9780	9780	157
63	20240118	184300	457870590	9780	9780	9780	9780	0
64	20240118	184200	457870590	9780	9780	9780	9780	0
65	20240118	184100	457870590	9780	9780	9780	9780	0
66	20240118	184000	457870590	9780	9780	9780	9780	0
67	20240118	183900	457870590	9780	9780	9780	9780	0
68	20240118	183800	457870590	9780	9780	9780	9780	0
69	20240118	183700	457870590	9780	9780	9780	9780	0
70	20240118	183600	457870590	9780	9780	9780	9780	0
71	20240118	183500	457870590	9780	9780	9780	9780	0
72	20240118	183400	457870590	9780	9780	9780	9780	0
73	20240118	183300	457870590	9780	9780	9780	9780	0
74	20240118	183200	457870590	9780	9780	9780	9780	0
75	20240118	183100	457870590	9780	9780	9780	9780	0
76	20240118	183000	457870590	9780	9780	9780	9780	0
77	20240118	182900	457870590	9780	9780	9780	9780	0
78	20240118	182800	457870590	9780	9780	9780	9780	0
79	20240118	182700	457870590	9780	9780	9780	9780	0
80	20240118	182600	457870590	9780	9780	9780	9780	0
81	20240118	182500	457870590	9780	9780	9780	9780	0
82	20240118	182400	457870590	9780	9780	9780	9780	0
83	20240118	182300	457870590	9780	9780	9780	9780	0
84	20240118	182200	457870590	9780	9780	9780	9780	0
85	20240118	182100	457870590	9780	9780	9780	9780	0
86	20240118	182000	457870590	9780	9780	9780	9780	0
87	20240118	181900	457870590	9780	9780	9780	9780	0
88	20240118	181800	457870590	9780	9780	9780	9780	0
89	20240118	181700	457870590	9780	9780	9780	9780	0
90	20240118	181600	457870590	9780	9780	9780	9780	0
91	20240118	181500	457870590	9780	9780	9780	9780	0
92	20240118	181400	457870590	9780	9780	9780	9780	157
93	20240118	181300	457870590	9780	9780	9780	9780	0
94	20240118	181200	457870590	9780	9780	9780	9780	0
95	20240118	181100	457870590	9780	9780	9780	9780	0
96	20240118	181000	457870590	9780	9780	9780	9780	0
97	20240118	180900	457870590	9780	9780	9780	9780	0
98	20240118	180800	457870590	9780	9780	9780	9780	0
99	20240118	180700	457870590	9780	9780	9780	9780	0
100	20240118	180600	457870590	9780	9780	9780	9780	0
101	20240118	180500	457870590	9780	9780	9780	9780	0
102	20240118	180400	457870590	9780	9780	9780	9780	0
103	20240118	180300	457870590	9780	9780	9780	9780	0
104	20240118	180200	457870590	9780	9780	9780	9780	0
105	20240118	180100	457870590	9780	9780	9780	9780	0
106	20240118	180000	457870590	9780	9780	9780	9780	0
107	20240118	175900	457870590	9780	9780	9780	9780	0
108	20240118	175800	457870590	9780	9780	9780	9780	0
109	20240118	175700	457870590	9780	9780	9780	9780	0
110	20240118	175600	457870590	9780	9780	9780	9780	0
111	20240118	175500	457870590	9780	9780	9780	9780	0
112	20240118	175400	457870590	9780	9780	9780	9780	0
113	20240118	175300	457870590	9780	9780	9780	9780	0
114	20240118	175200	457870590	9780	9780	9780	9780	0
115	20240118	175100	457870590	9780	9780	9780	9780	0
116	20240118	175000	457870590	9780	9780	9780	9780	0
117	20240118	174900	457870590	9780	9780	9780	9780	0
118	20240118	174800	457870590	9780	9780	9780	9780	0
119	20240118	174700	457870590	9780	9780	9780	9780	0
120	20240118	174600	457870590	9780	9780	9780	9780	0
121	20240118	174500	457870590	9780	9780	9780	9780	0
122	20240118	174400	457870590	9780	9780	9780	9780	157
123	20240118	174300	457870590	9780	9780	9780	9780	0
124	20240118	174200	457870590	9780	9780	9780	9780	0
125	20240118	174100	457870590	9780	9780	9780	9780	0
126	20240118	174000	457870590	9780	9780	9780	9780	0
127	20240118	173900	457870590	9780	9780	9780	9780	0
128	20240118	173800	457870590	9780	9780	9780	9780	0
129	20240118	173700	457870590	9780	9780	9780	9780	0
130	20240118	173600	457870590	9780	9780	9780	9780	0
131	20240118	173500	457870590	9780	9780	9780	9780	0
132	20240118	173400	457870590	9780	9780	9780	9780	0
133	20240118	173300	457870590	9780	9780	9780	9780	0
134	20240118	173200	457870590	9780	9780	9780	9780	0
135	20240118	173100	457870590	9780	9780	9780	9780	0
136	20240118	173000	457870590	9780	9780	9780	9780	0
137	20240118	172900	457870590	9780	9780	9780	9780	0
138	20240118	172800	457870590	9780	9780	9780	9780	0
139	20240118	172700	457870590	9780	9780	9780	9780	0
140	20240118	172600	457870590	9780	9780	9780	9780	0
141	20240118	172500	457870590	9780	9780	9780	9780	0
142	20240118	172400	457870590	9780	9780	9780	9780	0
143	20240118	172300	457870590	9780	9780	9780	9780	0
144	20240118	172200	457870590	9780	9780	9780	9780	0
145	20240118	172100	457870590	9780	9780	9780	9780	0
146	20240118	172000	457870590	9780	9780	9780	9780	0
147	20240118	171900	457870590	9780	9780	9780	9780	0
148	20240118	171800	457870590	9780	9780	9780	9780	0
149	20240118	171700	457870590	9780	9780	9780	9780	0
150	20240118	171600	457870590	9780	9780	9780	9780	0
151	20240118	171500	457870590	9780	9780	9780	9780	0
152	20240118	171400	457870590	9780	9780	9780	9780	157
153	20240118	171300	457870590	9780	9780	9780	9780	0
154	20240118	171200	457870590	9780	9780	9780	9780	0
155	20240118	171100	457870590	9780	9780	9780	9780	0
156	20240118	171000	457870590	9780	9780	9780	9780	0
157	20240118	170900	457870590	9780	9780	9780	9780	0
158	20240118	170800	457870590	9780	9780	9780	9780	0
159	20240118	170700	457870590	9780	9780	9780	9780	0
160	20240118	170600	457870590	9780	9780	9780	9780	0
161	20240118	170500	457870590	9780	9780	9780	9780	0
162	20240118	170400	457870590	9780	9780	9780	9780	0
163	20240118	170300	457870590	9780	9780	9780	9780	0
164	20240118	170200	457870590	9780	9780	9780	9780	0
165	20240118	170100	457870590	9780	9780	9780	9780	0
166	20240118	170000	457870590	9780	9780	9780	9780	0
167	20240118	165900	457870590	9780	9780	9780	9780	0
168	20240118	165800	457870590	9780	9780	9780	9780	0
169	20240118	165700	457870590	9780	9780	9780	9780	0
170	20240118	165600	457870590	9780	9780	9780	9780	0
171	20240118	165500	457870590	9780	9780	9780	9780	0
172	20240118	165400	457870590	9780	9780	9780	9780	0
173	20240118	165300	457870590	9780	9780	9780	9780	0
174	20240118	165200	457870590	9780	9780	9780	9780	0
175	20240118	165100	457870590	9780	9780	9780	9780	0
176	20240118	165000	457870590	9780	9780	9780	9780	0
177	20240118	164900	457870590	9780	9780	9780	9780	0
178	20240118	164800	457870590	9780	9780	9780	9780	0
179	20240118	164700	457870590	9780	9780	9780	9780	0
180	20240118	164600	457870590	9780	9780	9780	9780	0
181	20240118	164500	457870590	9780	9780	9780	9780	0
182	20240118	164400	457870590	9780	9780	9780	9780	157
183	20240118	164300	457870590	9780	9780	9780	9780	0
184	20240118	164200	457870590	9780	9780	9780	9780	0
185	20240118	164100	457870590	9780	9780	9780	9780	0
186	20240118	164000	457870590	9780	9780	9780	9780	0
187	20240118	163900	457870590	9780	9780	9780	9780	0
188	20240118	163800	457870590	9780	9780	9780	9780	0
189	20240118	163700	457870590	9780	9780	9780	9780	0
190	20240118	163600	457870590	9780	9780	9780	9780	0
191	20240118	163500	457870590	9780	9780	9780	9780	0
192	20240118	163400	457870590	9780	9780	9780	9780	0
193	20240118	163300	457870590	9780	9780	9780	9780	0
194	20240118	163200	457870590	9780	9780	9780	9780	0
195	20240118	163100	457870590	9780	9780	9780	9780	0
196	20240118	163000	457870590	9780	9780	9780	9780	0
197	20240118	162900	457870590	9780	9780	9780	9780	0
198	20240118	162800	457870590	9780	9780	9780	9780	0
199	20240118	162700	457870590	9780	9780	9780	9780	0
200	20240118	162600	457870590	9780	9780	9780	9780	0
201	20240118	162500	457870590	9780	9780	9780	9780	0
202	20240118	162400	457870590	9780	9780	9780	9780	0
203	20240118	162300	457870590	9780	9780	9780	9780	0
204	20240118	162200	457870590	9780	9780	9780	9780	0
205	20240118	162100	457870590	9780	9780	9780	9780	0
206	20240118	162000	457870590	9780	9780	9780	9780	0
207	20240118	161900	457870590	9780	9780	9780	9780	0
208	20240118	161800	457870590	9780	9780	9780	9780	0
209	20240118	161700	457870590	9780	9780	9780	9780	0
210	20240118	161600	457870590	9780	9780	9780	9780	0
211	20240118	161500	457870590	9780	9780	9780	9780	0
212	20240118	161400	457870590	9780	9780	9780	9780	157
213	20240118	161300	457870590	9780	9780	9780	9780	0
214	20240118	161200	457870590	9780	9780	9780	9780	0
215	20240118	161100	457870590	9780	9780	9780	9780	0
216	20240118	161000	457870590	9780	9780	9780	9780	0
217	20240118	160900	457870590	9780	9780	9780	9780	0
218	20240118	160800	457870590	9780	9780	9780	9780	0
219	20240118	160700	457870590	9780	9780	9780	9780	0
220	20240118	160600	457870590	9780	9780	9780	9780	0
221	20240118	160500	457870590	9780	9780	9780	9780	0
222	20240118	160400	457870590	9780	9780	9780	9780	0
223	20240118	160300	457870590	9780	9780	9780	9780	0
224	20240118	160200	457870590	9780	9780	9780	9780	0
225	20240118	160100	457870590	9780	9780	9780	9780	0
226	20240118	160000	457870590	9780	9780	9780	9780	0
227	20240118	155900	457870590	9780	9780	9780	9780	0
228	20240118	155800	457870590	9780	9780	9780	9780	0
229	20240118	155700	457870590	9780	9780	9780	9780	0
230	20240118	155600	457870590	9780	9780	9780	9780	0
231	20240118	155500	457870590	9780	9780	9780	9780	0
232	20240118	155400	457870590	9780	9780	9780	9780	0
233	20240118	155300	457870590	9780	9780	9780	9780	0
234	20240118	155200	457870590	9780	9780	9780	9780	0
235	20240118	155100	457870590	9780	9780	9780	9780	0
236	20240118	155000	457870590	9780	9780	9780	9780	0
237	20240118	154900	457870590	9780	9780	9780	9780	0
238	20240118	154800	457870590	9780	9780	9780	9780	0
239	20240118	154700	457870590	9780	9780	9780	9780	0
240	20240118	154600	457870590	9780	9780	9780	9780	0
241	20240118	154500	457870590	9780	9780	9780	9780	0
242	20240118	154400	457870590	9780	9780	9780	9780	157
243	20240118	154300	457870590	9780	9780	9780	9780	0
244	20240118	154200	457870590	9780	9780	9780	9780	0
245	20240118	154100	457870590	9780	9780	9780	9780	0
246	20240118	154000	457870590	9780	9780	9780	9780	0
247	20240118	153900	457870590	9780	9780	9780	9780	0
248	20240118	153800	457870590	9780	9780	9780	9780	0
249	20240118	153700	457870590	9780	9780	9780	9780	0
250	20240118	153600	457870590	9780	9780	9780	9780	0
251	20240118	153500	457870590	9780	9780	9780	9780	0
252	20240118	153400	457870590	9780	9780	9780	9780	0
253	20240118	153300	457870590	9780	9780	9780	9780	0
254	20240118	153200	457870590	9780	9780	9780	9780	0
255	20240118	153100	457870590	9780	9780	9780	9780	0
256	20240118	153000	457870590	9780	9780	9780	9780	157
257	20240118	152900	456335130	9790	9790	9790	9790	0
258	20240118	152800	456335130	9790	9790	9790	9790	0
259	20240118	152700	456335130	9790	9790	9790	9790	0
260	20240118	152600	456335130	9790	9790	9790	9790	0
261	20240118	152500	456335130	9790	9790	9790	9790	0
262	20240118	152400	456335130	9790	9790	9790	9790	0
263	20240118	152300	456335130	9790	9790	9790	9790	0
264	20240118	152200	456335130	9790	9790	9790	9790	0
265	20240118	152100	456335130	9790	9790	9790	9790	0
266	20240118	152000	456335130	9790	9790	9790	9790	0
267	20240118	151900	456335130	9790	9790	9790	9790	2
268	20240118	151800	456315550	9700	9700	9790	9700	166
269	20240118	151700	454700780	9700	9740	9740	9700	200
270	20240118	151600	452754620	9790	9790	9790	9790	3
271	20240118	151500	452725250	9790	9760	9790	9740	99
272	20240118	151400	451759820	9750	9760	9760	9750	200
273	20240118	151300	449809620	9790	9790	9790	9790	112
274	20240118	151200	448713140	9790	9790	9790	9790	0
275	20240118	151100	448713140	9790	9790	9790	9790	100
276	20240118	151000	447734140	9790	9790	9790	9790	0
277	20240118	150900	447734140	9790	9790	9790	9790	0
278	20240118	150800	447734140	9790	9790	9790	9790	29
279	20240118	150700	447450230	9790	9790	9790	9790	0
280	20240118	150600	447450230	9790	9790	9790	9790	48
281	20240118	150500	446980310	9750	9750	9750	9750	10
282	20240118	150400	446882810	9750	9750	9750	9750	0
283	20240118	150300	446882810	9750	9750	9750	9750	0
284	20240118	150200	446882810	9750	9750	9750	9750	19
285	20240118	150100	446697560	9800	9780	9800	9780	25
286	20240118	150000	446452700	9790	9770	9790	9770	150
287	20240118	145900	444985660	9740	9740	9740	9740	10
288	20240118	145800	444888260	9740	9740	9740	9740	3
289	20240118	145700	444859040	9780	9780	9780	9780	0
290	20240118	145600	444859040	9780	9780	9780	9780	0
291	20240118	145500	444859040	9780	9780	9780	9780	0
292	20240118	145400	444859040	9780	9780	9780	9780	0
293	20240118	145300	444859040	9780	9780	9780	9780	0
294	20240118	145200	444859040	9780	9780	9780	9780	1
295	20240118	145100	444849260	9740	9740	9740	9740	0
296	20240118	145000	444849260	9740	9740	9740	9740	1
297	20240118	144900	444839520	9740	9740	9740	9740	8
298	20240118	144800	444761600	9730	9730	9730	9730	0
299	20240118	144700	444761600	9730	9730	9730	9730	0
300	20240118	144600	444761600	9730	9730	9730	9730	1
301	20240118	144500	444751870	9770	9730	9770	9730	9
302	20240118	144400	444664260	9710	9710	9710	9710	9
303	20240118	144300	444576870	9790	9790	9790	9790	0
304	20240118	144200	444576870	9790	9790	9790	9790	0
305	20240118	144100	444576870	9790	9790	9790	9790	50
306	20240118	144000	444087370	9740	9780	9790	9740	568
307	20240118	143900	438536170	9770	9770	9770	9770	320
308	20240118	143800	435409770	9740	9720	9740	9720	438
309	20240118	143700	431144410	9770	9770	9770	9770	181
310	20240118	143600	429376040	9720	9710	9720	9710	677
311	20240118	143500	422796080	9710	9710	9710	9710	100
312	20240118	143400	421825080	9710	9710	9710	9710	0
313	20240118	143300	421825080	9710	9710	9710	9710	0
314	20240118	143200	421825080	9710	9710	9710	9710	1
315	20240118	143100	421815370	9660	9660	9660	9660	1
316	20240118	143000	421805710	9660	9660	9660	9660	0
317	20240118	142900	421805710	9660	9660	9660	9660	15
318	20240118	142800	421660810	9660	9660	9660	9660	0
319	20240118	142700	421660810	9660	9660	9660	9660	5
320	20240118	142600	421612510	9660	9660	9660	9660	0
321	20240118	142500	421612510	9660	9660	9660	9660	0
322	20240118	142400	421612510	9660	9660	9660	9660	10
323	20240118	142300	421515910	9660	9660	9660	9660	4
324	20240118	142200	421477270	9680	9680	9680	9680	0
325	20240118	142100	421477270	9680	9680	9680	9680	0
326	20240118	142000	421477270	9680	9680	9680	9680	0
327	20240118	141900	421477270	9680	9680	9680	9680	0
328	20240118	141800	421477270	9680	9680	9680	9680	0
329	20240118	141700	421477270	9680	9720	9720	9680	19
330	20240118	141600	421293150	9720	9720	9720	9720	8
331	20240118	141500	421215390	9720	9690	9720	9690	225
332	20240118	141400	419033420	9690	9690	9690	9690	0
333	20240118	141300	419033420	9690	9690	9690	9690	71
334	20240118	141200	418345430	9660	9660	9660	9660	475
335	20240118	141100	413756930	9690	9690	9690	9690	0
336	20240118	141000	413756930	9690	9690	9690	9690	0
337	20240118	140900	413756930	9690	9690	9690	9690	0
338	20240118	140800	413756930	9690	9690	9690	9690	0
339	20240118	140700	413756930	9690	9670	9690	9670	222
340	20240118	140600	411609790	9680	9670	9680	9670	20
341	20240118	140500	411416310	9680	9680	9680	9680	0
342	20240118	140400	411416310	9680	9680	9680	9680	0
343	20240118	140300	411416310	9680	9670	9680	9670	10
344	20240118	140200	411319530	9650	9650	9650	9650	27
345	20240118	140100	411058980	9650	9650	9650	9650	530
346	20240118	140000	405944480	9650	9630	9650	9630	146
347	20240118	135900	404538460	9620	9620	9620	9620	1
348	20240118	135800	404528840	9620	9620	9620	9620	52
349	20240118	135700	404028600	9620	9620	9620	9620	370
350	20240118	135600	400469200	9620	9620	9620	9620	248
351	20240118	135500	398083440	9620	9620	9620	9620	0
352	20240118	135400	398083440	9620	9620	9620	9620	0
353	20240118	135300	398083440	9620	9620	9620	9620	5
354	20240118	135200	398035340	9590	9590	9590	9590	0
355	20240118	135100	398035340	9590	9590	9590	9580	806
356	20240118	135000	390306700	9590	9610	9610	9590	1271
357	20240118	134900	378106560	9600	9620	9620	9600	449
358	20240118	134800	373792250	9610	9610	9610	9610	0
359	20240118	134700	373792250	9610	9610	9610	9610	0
360	20240118	134600	373792250	9610	9630	9630	9610	1000
361	20240118	134500	364178610	9670	9670	9670	9670	0
362	20240118	134400	364178610	9670	9630	9670	9620	91
363	20240118	134300	363301430	9640	9640	9640	9640	0
364	20240118	134200	363301430	9640	9640	9640	9640	5
365	20240118	134100	363253230	9690	9690	9690	9690	4
366	20240118	134000	363214470	9650	9650	9650	9650	325
367	20240118	133900	360078220	9650	9650	9650	9650	10
368	20240118	133800	359981720	9650	9650	9650	9650	1
369	20240118	133700	359972070	9650	9650	9650	9650	0
370	20240118	133600	359972070	9650	9650	9650	9650	0
371	20240118	133500	359972070	9650	9650	9650	9650	0
372	20240118	133400	359972070	9650	9660	9660	9650	11
373	20240118	133300	359865900	9680	9680	9680	9680	12
374	20240118	133200	359749740	9680	9680	9680	9680	20
375	20240118	133100	359556140	9650	9650	9650	9650	226
376	20240118	133000	357375240	9650	9650	9650	9650	33
377	20240118	132900	357056790	9690	9690	9690	9690	0
378	20240118	132800	357056790	9690	9690	9690	9690	0
379	20240118	132700	357056790	9690	9690	9690	9690	0
380	20240118	132600	357056790	9690	9690	9690	9690	1
381	20240118	132500	357047100	9690	9690	9690	9690	0
382	20240118	132400	357047100	9690	9690	9690	9690	69
383	20240118	132300	356378490	9640	9640	9640	9640	0
384	20240118	132200	356378490	9640	9700	9700	9630	603
385	20240118	132100	350562960	9690	9690	9690	9690	0
386	20240118	132000	350562960	9690	9690	9690	9690	0
387	20240118	131900	350562960	9690	9690	9690	9690	0
388	20240118	131800	350562960	9690	9670	9690	9640	939
389	20240118	131700	341504090	9670	9750	9750	9670	208
390	20240118	131600	339490670	9770	9770	9770	9770	5
391	20240118	131500	339441820	9730	9730	9730	9730	0
392	20240118	131400	339441820	9730	9730	9730	9730	0
393	20240118	131300	339441820	9730	9730	9730	9730	0
394	20240118	131200	339441820	9730	9730	9730	9730	0
395	20240118	131100	339441820	9730	9730	9730	9730	0
396	20240118	131000	339441820	9730	9730	9730	9730	2
397	20240118	130900	339422360	9770	9770	9770	9770	0
398	20240118	130800	339422360	9770	9740	9770	9720	102
399	20240118	130700	338427320	9770	9770	9770	9770	0
400	20240118	130600	338427320	9770	9770	9770	9770	60
401	20240118	130500	337841120	9760	9750	9760	9750	6
402	20240118	130400	337782590	9780	9780	9780	9780	5
403	20240118	130300	337733690	9780	9760	9780	9760	15
404	20240118	130200	337587190	9760	9760	9760	9760	0
405	20240118	130100	337587190	9760	9760	9760	9760	0
406	20240118	130000	337587190	9760	9760	9760	9760	9
407	20240118	125900	337499350	9760	9760	9760	9760	3
408	20240118	125800	337470070	9740	9750	9750	9740	8
409	20240118	125700	337392110	9750	9750	9750	9750	0
410	20240118	125600	337392110	9750	9750	9750	9750	0
411	20240118	125500	337392110	9750	9750	9750	9750	60
412	20240118	125400	336807110	9760	9760	9760	9760	7
413	20240118	125300	336738790	9760	9760	9760	9760	0
414	20240118	125200	336738790	9760	9760	9760	9760	0
415	20240118	125100	336738790	9760	9760	9760	9760	1
416	20240118	125000	336729030	9770	9770	9770	9770	0
417	20240118	124900	336729030	9770	9770	9770	9770	0
418	20240118	124800	336729030	9770	9770	9770	9770	2
419	20240118	124700	336709490	9760	9760	9760	9760	0
420	20240118	124600	336709490	9760	9760	9760	9760	0
421	20240118	124500	336709490	9760	9760	9760	9760	0
422	20240118	124400	336709490	9760	9760	9760	9760	1
423	20240118	124300	336699730	9770	9770	9770	9770	0
424	20240118	124200	336699730	9770	9770	9770	9770	0
425	20240118	124100	336699730	9770	9770	9770	9770	0
426	20240118	124000	336699730	9770	9770	9770	9770	0
427	20240118	123900	336699730	9770	9770	9770	9770	0
428	20240118	123800	336699730	9770	9770	9770	9770	0
429	20240118	123700	336699730	9770	9770	9770	9770	18
430	20240118	123600	336523870	9770	9770	9770	9720	23
431	20240118	123500	336299710	9770	9770	9770	9770	0
432	20240118	123400	336299710	9770	9770	9770	9770	0
433	20240118	123300	336299710	9770	9770	9770	9770	1
434	20240118	123200	336289940	9780	9780	9780	9780	0
435	20240118	123100	336289940	9780	9780	9780	9780	0
436	20240118	123000	336289940	9780	9780	9780	9780	0
437	20240118	122900	336289940	9780	9780	9780	9780	0
438	20240118	122800	336289940	9780	9780	9780	9780	2
439	20240118	122700	336270380	9720	9720	9720	9720	0
440	20240118	122600	336270380	9720	9720	9720	9720	0
441	20240118	122500	336270380	9720	9720	9720	9720	0
442	20240118	122400	336270380	9720	9720	9720	9720	5
443	20240118	122300	336221780	9780	9780	9780	9780	0
444	20240118	122200	336221780	9780	9780	9780	9780	100
445	20240118	122100	335243780	9780	9760	9780	9760	35
446	20240118	122000	334902140	9760	9760	9760	9760	0
447	20240118	121900	334902140	9760	9760	9760	9760	0
448	20240118	121800	334902140	9760	9730	9760	9730	131
449	20240118	121700	333626440	9730	9710	9730	9650	350
450	20240118	121600	330225370	9720	9650	9740	9630	1154
451	20240118	121500	319110200	9640	9670	9670	9640	1145
452	20240118	121400	308063700	9730	9670	9730	9670	240
453	20240118	121300	305740500	9670	9690	9690	9670	215
454	20240118	121200	303657970	9730	9710	9730	9700	215
455	20240118	121100	301571740	9710	9710	9710	9710	0
456	20240118	121000	301571740	9710	9710	9710	9710	0
457	20240118	120900	301571740	9710	9710	9710	9710	0
458	20240118	120800	301571740	9710	9740	9740	9700	1141
459	20240118	120700	290482430	9790	9790	9790	9790	0
460	20240118	120600	290482430	9790	9790	9790	9790	1
461	20240118	120500	290472640	9800	9760	9800	9760	19
462	20240118	120400	290286960	9750	9760	9760	9750	15
463	20240118	120300	290140700	9720	9720	9720	9720	15
464	20240118	120200	289994900	9710	9810	9810	9710	575
465	20240118	120100	284396020	9810	9750	9810	9730	951
466	20240118	120000	275136630	9760	9760	9760	9760	1089
467	20240118	115900	264507990	9760	9760	9760	9760	248
468	20240118	115800	262087510	9760	9760	9760	9760	250
469	20240118	115700	259647510	9760	9770	9770	9760	81
470	20240118	115600	258856180	9770	9780	9780	9770	194
471	20240118	115500	256960090	9780	9780	9780	9780	0
472	20240118	115400	256960090	9780	9790	9790	9780	247
473	20240118	115300	254544390	9790	9790	9790	9790	0
474	20240118	115200	254544390	9790	9790	9790	9790	0
475	20240118	115100	254544390	9790	9790	9790	9790	0
476	20240118	115000	254544390	9790	9790	9790	9790	90
477	20240118	114900	253663290	9790	9790	9790	9790	0
478	20240118	114800	253663290	9790	9810	9810	9790	280
479	20240118	114700	250920400	9830	9830	9830	9830	0
480	20240118	114600	250920400	9830	9830	9830	9830	2
481	20240118	114500	250900740	9830	9830	9830	9830	20
482	20240118	114400	250704140	9830	9830	9830	9830	0
483	20240118	114300	250704140	9830	9830	9830	9830	1
484	20240118	114200	250694310	9810	9810	9810	9810	4
485	20240118	114100	250655070	9810	9810	9810	9810	213
486	20240118	114000	248565540	9820	9830	9850	9820	447
487	20240118	113900	244174950	9830	9830	9830	9830	0
488	20240118	113800	244174950	9830	9840	9840	9830	169
489	20240118	113700	242513000	9840	9840	9840	9840	300
490	20240118	113600	239561000	9840	9840	9840	9840	210
491	20240118	113500	237494600	9850	9850	9850	9850	30
492	20240118	113400	237199100	9850	9850	9850	9850	0
493	20240118	113300	237199100	9850	9850	9850	9850	0
494	20240118	113200	237199100	9850	9850	9850	9850	89
495	20240118	113100	236322450	9840	9840	9840	9840	15
496	20240118	113000	236174850	9840	9840	9840	9840	342
497	20240118	112900	232809570	9860	9860	9860	9860	9
498	20240118	112800	232720830	9860	9860	9860	9860	0
499	20240118	112700	232720830	9860	9860	9860	9860	30
500	20240118	112600	232425030	9860	9860	9860	9860	0
501	20240118	112500	232425030	9860	9860	9860	9860	0
502	20240118	112400	232425030	9860	9840	9860	9840	35
503	20240118	112300	232080530	9840	9840	9840	9840	30
504	20240118	112200	231785330	9860	9860	9860	9860	116
505	20240118	112100	230641570	9850	9850	9850	9850	0
506	20240118	112000	230641570	9850	9850	9850	9850	12
507	20240118	111900	230523370	9850	9850	9850	9850	100
508	20240118	111800	229538370	9860	9850	9860	9850	203
509	20240118	111700	227538770	9840	9850	9850	9840	40
510	20240118	111600	227144780	9850	9830	9850	9830	935
511	20240118	111500	217943240	9820	9810	9820	9810	62
512	20240118	111400	217334830	9810	9800	9810	9800	11
513	20240118	111300	217226930	9810	9810	9810	9810	1
514	20240118	111200	217217120	9810	9810	9810	9810	1
515	20240118	111100	217207310	9820	9820	9820	9820	51
516	20240118	111000	216706490	9820	9820	9820	9820	47
517	20240118	110900	216244950	9830	9830	9830	9830	6
518	20240118	110800	216185970	9830	9830	9830	9830	0
519	20240118	110700	216185970	9830	9830	9830	9830	10
520	20240118	110600	216087670	9810	9800	9810	9800	250
521	20240118	110500	213635190	9810	9810	9810	9810	0
522	20240118	110400	213635190	9810	9810	9810	9810	0
523	20240118	110300	213635190	9810	9810	9810	9810	0
524	20240118	110200	213635190	9810	9810	9810	9810	0
525	20240118	110100	213635190	9810	9790	9810	9790	18
526	20240118	110000	213458770	9810	9810	9810	9810	2
527	20240118	105900	213439150	9810	9810	9810	9810	28
528	20240118	105800	213164470	9810	9810	9810	9810	70
529	20240118	105700	212477770	9820	9810	9820	9810	71
530	20240118	105600	211781160	9810	9810	9810	9810	0
531	20240118	105500	211781160	9810	9790	9810	9790	181
532	20240118	105400	210009150	9790	9780	9790	9780	44
533	20240118	105300	209578400	9840	9840	9840	9840	0
534	20240118	105200	209578400	9840	9840	9840	9840	0
535	20240118	105100	209578400	9840	9840	9840	9840	0
536	20240118	105000	209578400	9840	9840	9840	9840	0
537	20240118	104900	209578400	9840	9840	9840	9840	6
538	20240118	104800	209519360	9780	9840	9840	9780	4
539	20240118	104700	209480060	9780	9780	9780	9780	0
540	20240118	104600	209480060	9780	9780	9780	9780	3
541	20240118	104500	209450720	9840	9820	9840	9820	22
542	20240118	104400	209234650	9800	9800	9800	9800	0
543	20240118	104300	209234650	9800	9810	9810	9800	300
544	20240118	104200	206294150	9840	9840	9840	9840	5
545	20240118	104100	206244950	9810	9810	9810	9810	124
546	20240118	104000	205028510	9850	9810	9860	9810	502
547	20240118	103900	200094080	9800	9790	9800	9790	111
548	20240118	103800	199006290	9790	9790	9790	9790	401
549	20240118	103700	195080500	9790	9780	9790	9780	1236
550	20240118	103600	182992400	9780	9780	9780	9780	500
551	20240118	103500	178102400	9780	9780	9780	9780	0
552	20240118	103400	178102400	9780	9780	9780	9780	0
553	20240118	103300	178102400	9780	9780	9780	9780	10
554	20240118	103200	178004600	9780	9780	9780	9780	3
555	20240118	103100	177975260	9780	9780	9780	9780	0
556	20240118	103000	177975260	9780	9740	9780	9740	1810
557	20240118	102900	160314620	9720	9720	9720	9720	0
558	20240118	102800	160314620	9720	9720	9720	9720	253
559	20240118	102700	157855460	9720	9730	9730	9720	46
560	20240118	102600	157407990	9740	9740	9740	9740	105
561	20240118	102500	156385290	9740	9750	9750	9740	530
562	20240118	102400	151223040	9740	9740	9740	9740	122
563	20240118	102300	150034760	9750	9750	9750	9750	0
564	20240118	102200	150034760	9750	9750	9750	9750	134
565	20240118	102100	148728260	9750	9750	9750	9750	35
566	20240118	102000	148387010	9750	9750	9750	9750	2
567	20240118	101900	148367510	9750	9750	9750	9750	15
568	20240118	101800	148221260	9740	9740	9740	9740	0
569	20240118	101700	148221260	9740	9740	9740	9740	0
570	20240118	101600	148221260	9740	9740	9740	9740	0
571	20240118	101500	148221260	9740	9740	9740	9740	1
572	20240118	101400	148211520	9750	9750	9750	9750	0
573	20240118	101300	148211520	9750	9740	9750	9740	3
574	20240118	101200	148182280	9730	9730	9730	9730	0
575	20240118	101100	148182280	9730	9730	9730	9730	0
576	20240118	101000	148182280	9730	9730	9730	9730	0
577	20240118	100900	148182280	9730	9740	9740	9730	15
578	20240118	100800	148036260	9760	9760	9760	9760	0
579	20240118	100700	148036260	9760	9760	9760	9760	21
580	20240118	100600	147831300	9760	9760	9760	9760	5
581	20240118	100500	147782500	9760	9760	9760	9760	2
582	20240118	100400	147762980	9720	9720	9720	9720	0
583	20240118	100300	147762980	9720	9750	9750	9720	121
584	20240118	100200	146585410	9770	9770	9780	9770	49
585	20240118	100100	146106380	9820	9780	9820	9770	359
586	20240118	100000	142592220	9780	9820	9830	9780	427
587	20240118	095900	138407720	9810	9770	9810	9770	1227
588	20240118	095800	126405490	9760	9760	9760	9760	1499
589	20240118	095700	111775250	9760	9760	9760	9760	8
590	20240118	095600	111697170	9740	9730	9740	9730	64
591	20240118	095500	111073950	9750	9750	9750	9750	1
592	20240118	095400	111064200	9750	9750	9750	9750	0
593	20240118	095300	111064200	9750	9730	9750	9730	13
594	20240118	095200	110937630	9770	9770	9770	9770	0
595	20240118	095100	110937630	9770	9770	9770	9770	0
596	20240118	095000	110937630	9770	9770	9770	9770	8
597	20240118	094900	110859470	9770	9770	9770	9770	0
598	20240118	094800	110859470	9770	9720	9770	9700	840
599	20240118	094700	102676830	9700	9700	9700	9700	0
600	20240118	094600	102676830	9700	9700	9700	9700	0
601	20240118	094500	102676830	9700	9720	9750	9700	271
602	20240118	094400	100036250	9710	9710	9710	9710	1
603	20240118	094300	100026540	9680	9700	9700	9680	336
604	20240118	094200	96770180	9700	9730	9730	9700	58
605	20240118	094100	96206560	9730	9730	9730	9730	1
606	20240118	094000	96196830	9730	9750	9750	9730	520
607	20240118	093900	91134940	9750	9750	9750	9750	1
608	20240118	093800	91125190	9760	9760	9760	9760	4
609	20240118	093700	91086150	9760	9720	9760	9720	1415
610	20240118	093600	77322040	9670	9700	9730	9670	1997
611	20240118	093500	57937970	9700	9700	9700	9700	68
612	20240118	093400	57278370	9700	9650	9700	9650	74
613	20240118	093300	56564070	9640	9640	9640	9640	0
614	20240118	093200	56564070	9640	9640	9640	9640	0
615	20240118	093100	56564070	9640	9710	9710	9640	179
616	20240118	093000	54830270	9710	9710	9710	9710	10
617	20240118	092900	54733170	9720	9720	9720	9720	10
618	20240118	092800	54635970	9720	9720	9720	9720	0
619	20240118	092700	54635970	9720	9690	9720	9690	308
620	20240118	092600	51648390	9690	9670	9690	9670	178
621	20240118	092500	49924220	9670	9660	9670	9650	676
622	20240118	092400	43393750	9660	9660	9660	9660	319
623	20240118	092300	40312210	9660	9660	9660	9660	189
624	20240118	092200	38486470	9660	9660	9660	9660	10
625	20240118	092100	38389870	9660	9660	9660	9660	10
626	20240118	092000	38293270	9670	9670	9670	9670	300
627	20240118	091900	35392270	9680	9670	9680	9670	505
628	20240118	091800	30508870	9670	9670	9670	9670	1
629	20240118	091700	30499200	9670	9670	9670	9670	19
630	20240118	091600	30315470	9670	9650	9670	9650	20
631	20240118	091500	30122100	9670	9640	9670	9640	158
632	20240118	091400	28595060	9640	9640	9640	9640	173
633	20240118	091300	26927340	9640	9640	9640	9640	7
634	20240118	091200	26859860	9640	9600	9640	9600	175
635	20240118	091100	25179180	9600	9540	9600	9540	32
636	20240118	091000	24872400	9600	9550	9600	9540	388
637	20240118	090900	21167890	9550	9550	9550	9550	200
638	20240118	090800	19257890	9550	9550	9550	9550	472
639	20240118	090700	14750290	9550	9640	9640	9550	723
640	20240118	090600	7834730	9640	9560	9640	9560	162
641	20240118	090500	6284570	9550	9550	9550	9550	2
642	20240118	090400	6265470	9550	9670	9670	9550	43
643	20240118	090300	5853370	9700	9700	9700	9700	200
644	20240118	090200	3913370	9760	9760	9760	9760	0
645	20240118	090100	3913370	9760	9530	9770	9530	239
646	20240118	090000	1621060	9530	9530	9530	9530	154