KissMeData/010470/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185500	508201860	9730	9730	9730	9730	1807
3	20240118	185400	508201860	9730	9730	9730	9730	0
4	20240118	185300	508201860	9730	9730	9730	9730	0
5	20240118	185200	508201860	9730	9730	9730	9730	0
6	20240118	185100	508201860	9730	9730	9730	9730	0
7	20240118	185000	508201860	9730	9730	9730	9730	0
8	20240118	184900	508201860	9730	9730	9730	9730	0
9	20240118	184800	508201860	9730	9730	9730	9730	0
10	20240118	184700	508201860	9730	9730	9730	9730	0
11	20240118	184600	508201860	9730	9730	9730	9730	0
12	20240118	184500	508201860	9730	9730	9730	9730	0
13	20240118	184400	508201860	9730	9730	9730	9730	0
14	20240118	184300	508201860	9730	9730	9730	9730	0
15	20240118	184200	508201860	9730	9730	9730	9730	0
16	20240118	184100	508201860	9730	9730	9730	9730	0
17	20240118	184000	508201860	9730	9730	9730	9730	0
18	20240118	183900	508201860	9730	9730	9730	9730	0
19	20240118	183800	508201860	9730	9730	9730	9730	0
20	20240118	183700	508201860	9730	9730	9730	9730	0
21	20240118	183600	508201860	9730	9730	9730	9730	0
22	20240118	183500	508201860	9730	9730	9730	9730	0
23	20240118	183400	508201860	9730	9730	9730	9730	0
24	20240118	183300	508201860	9730	9730	9730	9730	0
25	20240118	183200	508201860	9730	9730	9730	9730	0
26	20240118	183100	508201860	9730	9730	9730	9730	0
27	20240118	183000	508201860	9730	9730	9730	9730	0
28	20240118	182900	508201860	9730	9730	9730	9730	0
29	20240118	182800	508201860	9730	9730	9730	9730	0
30	20240118	182700	508201860	9730	9730	9730	9730	0
31	20240118	182600	508201860	9730	9730	9730	9730	0
32	20240118	182500	508201860	9730	9730	9730	9730	1807
33	20240118	182400	508201860	9730	9730	9730	9730	0
34	20240118	182300	508201860	9730	9730	9730	9730	0
35	20240118	182200	508201860	9730	9730	9730	9730	0
36	20240118	182100	508201860	9730	9730	9730	9730	0
37	20240118	182000	508201860	9730	9730	9730	9730	0
38	20240118	181900	508201860	9730	9730	9730	9730	0
39	20240118	181800	508201860	9730	9730	9730	9730	0
40	20240118	181700	508201860	9730	9730	9730	9730	0
41	20240118	181600	508201860	9730	9730	9730	9730	0
42	20240118	181500	508201860	9730	9730	9730	9730	0
43	20240118	181400	508201860	9730	9730	9730	9730	0
44	20240118	181300	508201860	9730	9730	9730	9730	0
45	20240118	181200	508201860	9730	9730	9730	9730	0
46	20240118	181100	508201860	9730	9730	9730	9730	0
47	20240118	181000	508201860	9730	9730	9730	9730	0
48	20240118	180900	508201860	9730	9730	9730	9730	0
49	20240118	180800	508201860	9730	9730	9730	9730	0
50	20240118	180700	508201860	9730	9730	9730	9730	0
51	20240118	180600	508201860	9730	9730	9730	9730	0
52	20240118	180500	508201860	9730	9730	9730	9730	0
53	20240118	180400	508201860	9730	9730	9730	9730	0
54	20240118	180300	508201860	9730	9730	9730	9730	0
55	20240118	180200	508201860	9730	9730	9730	9730	0
56	20240118	180100	508201860	9730	9730	9730	9730	0
57	20240118	180000	508201860	9730	9730	9730	9730	0
58	20240118	175900	508201860	9730	9730	9730	9730	0
59	20240118	175800	508201860	9730	9730	9730	9730	0
60	20240118	175700	508201860	9730	9730	9730	9730	0
61	20240118	175600	508201860	9730	9730	9730	9730	0
62	20240118	175500	508201860	9730	9730	9730	9730	1807
63	20240118	175400	508201860	9730	9730	9730	9730	0
64	20240118	175300	508201860	9730	9730	9730	9730	0
65	20240118	175200	508201860	9730	9730	9730	9730	0
66	20240118	175100	508201860	9730	9730	9730	9730	0
67	20240118	175000	508201860	9730	9730	9730	9730	0
68	20240118	174900	508201860	9730	9730	9730	9730	0
69	20240118	174800	508201860	9730	9730	9730	9730	0
70	20240118	174700	508201860	9730	9730	9730	9730	0
71	20240118	174600	508201860	9730	9730	9730	9730	0
72	20240118	174500	508201860	9730	9730	9730	9730	0
73	20240118	174400	508201860	9730	9730	9730	9730	0
74	20240118	174300	508201860	9730	9730	9730	9730	0
75	20240118	174200	508201860	9730	9730	9730	9730	0
76	20240118	174100	508201860	9730	9730	9730	9730	0
77	20240118	174000	508201860	9730	9730	9730	9730	0
78	20240118	173900	508201860	9730	9730	9730	9730	0
79	20240118	173800	508201860	9730	9730	9730	9730	0
80	20240118	173700	508201860	9730	9730	9730	9730	0
81	20240118	173600	508201860	9730	9730	9730	9730	0
82	20240118	173500	508201860	9730	9730	9730	9730	0
83	20240118	173400	508201860	9730	9730	9730	9730	0
84	20240118	173300	508201860	9730	9730	9730	9730	0
85	20240118	173200	508201860	9730	9730	9730	9730	0
86	20240118	173100	508201860	9730	9730	9730	9730	0
87	20240118	173000	508201860	9730	9730	9730	9730	0
88	20240118	172900	508201860	9730	9730	9730	9730	0
89	20240118	172800	508201860	9730	9730	9730	9730	0
90	20240118	172700	508201860	9730	9730	9730	9730	0
91	20240118	172600	508201860	9730	9730	9730	9730	0
92	20240118	172500	508201860	9730	9730	9730	9730	1807
93	20240118	172400	508201860	9730	9730	9730	9730	0
94	20240118	172300	508201860	9730	9730	9730	9730	0
95	20240118	172200	508201860	9730	9730	9730	9730	0
96	20240118	172100	508201860	9730	9730	9730	9730	0
97	20240118	172000	508201860	9730	9730	9730	9730	0
98	20240118	171900	508201860	9730	9730	9730	9730	0
99	20240118	171800	508201860	9730	9730	9730	9730	0
100	20240118	171700	508201860	9730	9730	9730	9730	0
101	20240118	171600	508201860	9730	9730	9730	9730	0
102	20240118	171500	508201860	9730	9730	9730	9730	0
103	20240118	171400	508201860	9730	9730	9730	9730	0
104	20240118	171300	508201860	9730	9730	9730	9730	0
105	20240118	171200	508201860	9730	9730	9730	9730	0
106	20240118	171100	508201860	9730	9730	9730	9730	0
107	20240118	171000	508201860	9730	9730	9730	9730	0
108	20240118	170900	508201860	9730	9730	9730	9730	0
109	20240118	170800	508201860	9730	9730	9730	9730	0
110	20240118	170700	508201860	9730	9730	9730	9730	0
111	20240118	170600	508201860	9730	9730	9730	9730	0
112	20240118	170500	508201860	9730	9730	9730	9730	0
113	20240118	170400	508201860	9730	9730	9730	9730	0
114	20240118	170300	508201860	9730	9730	9730	9730	0
115	20240118	170200	508201860	9730	9730	9730	9730	0
116	20240118	170100	508201860	9730	9730	9730	9730	0
117	20240118	170000	508201860	9730	9730	9730	9730	0
118	20240118	165900	508201860	9730	9730	9730	9730	0
119	20240118	165800	508201860	9730	9730	9730	9730	0
120	20240118	165700	508201860	9730	9730	9730	9730	0
121	20240118	165600	508201860	9730	9730	9730	9730	0
122	20240118	165500	508201860	9730	9730	9730	9730	1807
123	20240118	165400	508201860	9730	9730	9730	9730	0
124	20240118	165300	508201860	9730	9730	9730	9730	0
125	20240118	165200	508201860	9730	9730	9730	9730	0
126	20240118	165100	508201860	9730	9730	9730	9730	0
127	20240118	165000	508201860	9730	9730	9730	9730	0
128	20240118	164900	508201860	9730	9730	9730	9730	0
129	20240118	164800	508201860	9730	9730	9730	9730	0
130	20240118	164700	508201860	9730	9730	9730	9730	0
131	20240118	164600	508201860	9730	9730	9730	9730	0
132	20240118	164500	508201860	9730	9730	9730	9730	0
133	20240118	164400	508201860	9730	9730	9730	9730	0
134	20240118	164300	508201860	9730	9730	9730	9730	0
135	20240118	164200	508201860	9730	9730	9730	9730	0
136	20240118	164100	508201860	9730	9730	9730	9730	0
137	20240118	164000	508201860	9730	9730	9730	9730	0
138	20240118	163900	508201860	9730	9730	9730	9730	0
139	20240118	163800	508201860	9730	9730	9730	9730	0
140	20240118	163700	508201860	9730	9730	9730	9730	0
141	20240118	163600	508201860	9730	9730	9730	9730	0
142	20240118	163500	508201860	9730	9730	9730	9730	0
143	20240118	163400	508201860	9730	9730	9730	9730	0
144	20240118	163300	508201860	9730	9730	9730	9730	0
145	20240118	163200	508201860	9730	9730	9730	9730	0
146	20240118	163100	508201860	9730	9730	9730	9730	0
147	20240118	163000	508201860	9730	9730	9730	9730	0
148	20240118	162900	508201860	9730	9730	9730	9730	0
149	20240118	162800	508201860	9730	9730	9730	9730	0
150	20240118	162700	508201860	9730	9730	9730	9730	0
151	20240118	162600	508201860	9730	9730	9730	9730	0
152	20240118	162500	508201860	9730	9730	9730	9730	1807
153	20240118	162400	508201860	9730	9730	9730	9730	0
154	20240118	162300	508201860	9730	9730	9730	9730	0
155	20240118	162200	508201860	9730	9730	9730	9730	0
156	20240118	162100	508201860	9730	9730	9730	9730	0
157	20240118	162000	508201860	9730	9730	9730	9730	0
158	20240118	161900	508201860	9730	9730	9730	9730	0
159	20240118	161800	508201860	9730	9730	9730	9730	0
160	20240118	161700	508201860	9730	9730	9730	9730	0
161	20240118	161600	508201860	9730	9730	9730	9730	0
162	20240118	161500	508201860	9730	9730	9730	9730	0
163	20240118	161400	508201860	9730	9730	9730	9730	0
164	20240118	161300	508201860	9730	9730	9730	9730	0
165	20240118	161200	508201860	9730	9730	9730	9730	0
166	20240118	161100	508201860	9730	9730	9730	9730	0
167	20240118	161000	508201860	9730	9730	9730	9730	0
168	20240118	160900	508201860	9730	9730	9730	9730	0
169	20240118	160800	508201860	9730	9730	9730	9730	0
170	20240118	160700	508201860	9730	9730	9730	9730	0
171	20240118	160600	508201860	9730	9730	9730	9730	0
172	20240118	160500	508201860	9730	9730	9730	9730	0
173	20240118	160400	508201860	9730	9730	9730	9730	0
174	20240118	160300	508201860	9730	9730	9730	9730	0
175	20240118	160200	508201860	9730	9730	9730	9730	0
176	20240118	160100	508201860	9730	9730	9730	9730	0
177	20240118	160000	508201860	9730	9730	9730	9730	0
178	20240118	155900	508201860	9730	9730	9730	9730	0
179	20240118	155800	508201860	9730	9730	9730	9730	0
180	20240118	155700	508201860	9730	9730	9730	9730	0
181	20240118	155600	508201860	9730	9730	9730	9730	0
182	20240118	155500	508201860	9730	9730	9730	9730	1807
183	20240118	155400	508201860	9730	9730	9730	9730	0
184	20240118	155300	508201860	9730	9730	9730	9730	0
185	20240118	155200	508201860	9730	9730	9730	9730	0
186	20240118	155100	508201860	9730	9730	9730	9730	0
187	20240118	155000	508201860	9730	9730	9730	9730	0
188	20240118	154900	508201860	9730	9730	9730	9730	0
189	20240118	154800	508201860	9730	9730	9730	9730	0
190	20240118	154700	508201860	9730	9730	9730	9730	0
191	20240118	154600	508201860	9730	9730	9730	9730	0
192	20240118	154500	508201860	9730	9730	9730	9730	0
193	20240118	154400	508201860	9730	9730	9730	9730	0
194	20240118	154300	508201860	9730	9730	9730	9730	0
195	20240118	154200	508201860	9730	9730	9730	9730	0
196	20240118	154100	508201860	9730	9730	9730	9730	0
197	20240118	154000	508201860	9730	9730	9730	9730	0
198	20240118	153900	508201860	9730	9730	9730	9730	0
199	20240118	153800	508201860	9730	9730	9730	9730	0
200	20240118	153700	508201860	9730	9730	9730	9730	0
201	20240118	153600	508201860	9730	9730	9730	9730	0
202	20240118	153500	508201860	9730	9730	9730	9730	0
203	20240118	153400	508201860	9730	9730	9730	9730	0
204	20240118	153300	508201860	9730	9730	9730	9730	0
205	20240118	153200	508201860	9730	9730	9730	9730	0
206	20240118	153100	508201860	9730	9730	9730	9730	0
207	20240118	153000	508201860	9730	9730	9730	9730	1807
208	20240118	152900	490619750	9700	9700	9700	9700	0
209	20240118	152800	490619750	9700	9700	9700	9700	0
210	20240118	152700	490619750	9700	9700	9700	9700	0
211	20240118	152600	490619750	9700	9700	9700	9700	0
212	20240118	152500	490619750	9700	9700	9700	9700	0
213	20240118	152400	490619750	9700	9700	9700	9700	0
214	20240118	152300	490619750	9700	9700	9700	9700	0
215	20240118	152200	490619750	9700	9700	9700	9700	0
216	20240118	152100	490619750	9700	9700	9700	9700	0
217	20240118	152000	490619750	9700	9700	9700	9700	0
218	20240118	151900	490619750	9700	9700	9700	9700	37
219	20240118	151800	490260850	9710	9710	9710	9710	0
220	20240118	151700	490260850	9710	9640	9710	9620	763
221	20240118	151600	482908090	9650	9670	9670	9650	183
222	20240118	151500	481140560	9690	9690	9690	9690	2
223	20240118	151400	481121180	9690	9690	9690	9690	1
224	20240118	151300	481111490	9700	9700	9700	9690	70
225	20240118	151200	480432990	9700	9700	9700	9700	25
226	20240118	151100	480190490	9700	9700	9700	9700	2
227	20240118	151000	480171090	9700	9700	9700	9700	54
228	20240118	150900	479647290	9710	9700	9710	9700	95
229	20240118	150800	478725180	9700	9690	9700	9690	60
230	20240118	150700	478143660	9660	9660	9660	9660	131
231	20240118	150600	476878200	9690	9690	9690	9690	54
232	20240118	150500	476354940	9690	9690	9690	9690	27
233	20240118	150400	476093310	9690	9690	9690	9690	0
234	20240118	150300	476093310	9690	9690	9690	9690	0
235	20240118	150200	476093310	9690	9660	9690	9660	18
236	20240118	150100	475919400	9660	9650	9660	9650	22
237	20240118	150000	475707090	9650	9650	9650	9650	1
238	20240118	145900	475697440	9640	9640	9640	9640	0
239	20240118	145800	475697440	9640	9640	9640	9640	452
240	20240118	145700	471340160	9620	9640	9640	9620	90
241	20240118	145600	470472960	9650	9620	9650	9620	1066
242	20240118	145500	460212520	9600	9600	9600	9600	865
243	20240118	145400	451908520	9600	9620	9620	9600	1594
244	20240118	145300	436591300	9610	9610	9610	9610	0
245	20240118	145200	436591300	9610	9610	9610	9610	0
246	20240118	145100	436591300	9610	9640	9640	9610	165
247	20240118	145000	435004010	9650	9650	9650	9650	0
248	20240118	144900	435004010	9650	9650	9650	9650	0
249	20240118	144800	435004010	9650	9650	9650	9650	1
250	20240118	144700	434994360	9640	9640	9640	9640	0
251	20240118	144600	434994360	9640	9640	9640	9640	0
252	20240118	144500	434994360	9640	9640	9640	9640	0
253	20240118	144400	434994360	9640	9640	9640	9640	144
254	20240118	144300	433606200	9640	9640	9640	9640	0
255	20240118	144200	433606200	9640	9650	9650	9640	270
256	20240118	144100	431003060	9680	9680	9680	9680	86
257	20240118	144000	430170580	9690	9690	9690	9690	5
258	20240118	143900	430122130	9690	9690	9690	9690	0
259	20240118	143800	430122130	9690	9690	9690	9690	0
260	20240118	143700	430122130	9690	9690	9690	9690	0
261	20240118	143600	430122130	9690	9690	9690	9690	0
262	20240118	143500	430122130	9690	9690	9690	9690	1
263	20240118	143400	430112440	9690	9690	9690	9690	0
264	20240118	143300	430112440	9690	9690	9690	9690	0
265	20240118	143200	430112440	9690	9690	9690	9690	0
266	20240118	143100	430112440	9690	9690	9690	9690	10
267	20240118	143000	430015540	9690	9690	9690	9690	0
268	20240118	142900	430015540	9690	9650	9690	9650	69
269	20240118	142800	429349330	9650	9650	9650	9650	0
270	20240118	142700	429349330	9650	9690	9690	9650	286
271	20240118	142600	426581630	9700	9700	9700	9700	10
272	20240118	142500	426484630	9710	9710	9710	9710	0
273	20240118	142400	426484630	9710	9710	9710	9710	0
274	20240118	142300	426484630	9710	9710	9710	9710	0
275	20240118	142200	426484630	9710	9670	9710	9670	150
276	20240118	142100	425031700	9670	9640	9670	9640	50
277	20240118	142000	424548610	9640	9640	9640	9640	0
278	20240118	141900	424548610	9640	9640	9640	9640	0
279	20240118	141800	424548610	9640	9640	9640	9640	0
280	20240118	141700	424548610	9640	9640	9640	9640	51
281	20240118	141600	424056970	9630	9630	9630	9630	5
282	20240118	141500	424008820	9630	9630	9630	9630	0
283	20240118	141400	424008820	9630	9630	9630	9630	112
284	20240118	141300	422930260	9630	9630	9630	9630	3
285	20240118	141200	422901370	9620	9620	9620	9620	0
286	20240118	141100	422901370	9620	9600	9620	9560	191
287	20240118	141000	421069530	9620	9620	9620	9620	9
288	20240118	140900	420982950	9620	9620	9620	9620	1
289	20240118	140800	420973330	9600	9600	9600	9600	0
290	20240118	140700	420973330	9600	9600	9600	9600	1
291	20240118	140600	420963730	9620	9610	9620	9610	51
292	20240118	140500	420473540	9610	9610	9610	9610	0
293	20240118	140400	420473540	9610	9610	9610	9610	50
294	20240118	140300	419993040	9600	9600	9600	9600	0
295	20240118	140200	419993040	9600	9600	9600	9600	126
296	20240118	140100	418783440	9590	9590	9590	9590	0
297	20240118	140000	418783440	9590	9590	9590	9590	105
298	20240118	135900	417776490	9560	9560	9560	9560	0
299	20240118	135800	417776490	9560	9560	9560	9560	0
300	20240118	135700	417776490	9560	9610	9610	9560	16
301	20240118	135600	417623480	9550	9550	9550	9550	0
302	20240118	135500	417623480	9550	9550	9550	9550	5
303	20240118	135400	417575730	9550	9550	9550	9550	0
304	20240118	135300	417575730	9550	9550	9550	9550	100
305	20240118	135200	416620730	9550	9550	9550	9550	0
306	20240118	135100	416620730	9550	9550	9550	9550	90
307	20240118	135000	415761230	9610	9610	9610	9610	0
308	20240118	134900	415761230	9610	9540	9610	9540	2
309	20240118	134800	415742080	9540	9540	9540	9540	0
310	20240118	134700	415742080	9540	9550	9550	9540	150
311	20240118	134600	414310880	9540	9540	9540	9540	0
312	20240118	134500	414310880	9540	9540	9540	9540	0
313	20240118	134400	414310880	9540	9540	9540	9540	1
314	20240118	134300	414301340	9520	9600	9600	9520	1752
315	20240118	134200	397528480	9600	9600	9600	9600	0
316	20240118	134100	397528480	9600	9600	9600	9600	176
317	20240118	134000	395838880	9600	9600	9600	9600	200
318	20240118	133900	393918880	9610	9610	9610	9610	194
319	20240118	133800	392054540	9650	9650	9650	9650	0
320	20240118	133700	392054540	9650	9630	9650	9610	1239
321	20240118	133600	380131820	9640	9640	9640	9640	0
322	20240118	133500	380131820	9640	9640	9640	9640	131
323	20240118	133400	378868980	9650	9650	9650	9650	0
324	20240118	133300	378868980	9650	9650	9650	9650	0
325	20240118	133200	378868980	9650	9650	9650	9650	0
326	20240118	133100	378868980	9650	9650	9650	9650	95
327	20240118	133000	377952230	9650	9650	9650	9650	0
328	20240118	132900	377952230	9650	9650	9650	9650	30
329	20240118	132800	377662730	9640	9670	9670	9640	216
330	20240118	132700	375579010	9660	9670	9670	9660	3064
331	20240118	132600	345976880	9680	9680	9680	9680	0
332	20240118	132500	345976880	9680	9680	9680	9680	0
333	20240118	132400	345976880	9680	9680	9680	9680	200
334	20240118	132300	344040880	9680	9680	9680	9680	105
335	20240118	132200	343024480	9710	9710	9710	9710	0
336	20240118	132100	343024480	9710	9710	9710	9710	1
337	20240118	132000	343014770	9700	9700	9700	9700	0
338	20240118	131900	343014770	9700	9700	9700	9700	95
339	20240118	131800	342093270	9700	9700	9700	9700	0
340	20240118	131700	342093270	9700	9700	9700	9700	0
341	20240118	131600	342093270	9700	9700	9700	9700	136
342	20240118	131500	340774070	9710	9710	9710	9710	0
343	20240118	131400	340774070	9710	9710	9710	9710	42
344	20240118	131300	340366250	9720	9720	9720	9720	0
345	20240118	131200	340366250	9720	9720	9720	9720	0
346	20240118	131100	340366250	9720	9720	9720	9720	1
347	20240118	131000	340356530	9660	9660	9660	9660	0
348	20240118	130900	340356530	9660	9660	9720	9660	511
349	20240118	130800	335420210	9670	9670	9670	9670	240
350	20240118	130700	333099410	9720	9720	9720	9720	0
351	20240118	130600	333099410	9720	9680	9720	9680	366
352	20240118	130500	329554530	9730	9730	9730	9730	0
353	20240118	130400	329554530	9730	9730	9730	9730	0
354	20240118	130300	329554530	9730	9730	9730	9730	0
355	20240118	130200	329554530	9730	9730	9730	9730	0
356	20240118	130100	329554530	9730	9730	9730	9730	1
357	20240118	130000	329544800	9690	9690	9690	9690	91
358	20240118	125900	328663010	9740	9740	9740	9740	0
359	20240118	125800	328663010	9740	9740	9740	9740	0
360	20240118	125700	328663010	9740	9740	9740	9740	0
361	20240118	125600	328663010	9740	9740	9740	9740	0
362	20240118	125500	328663010	9740	9740	9740	9740	0
363	20240118	125400	328663010	9740	9740	9740	9740	0
364	20240118	125300	328663010	9740	9740	9740	9740	0
365	20240118	125200	328663010	9740	9700	9740	9700	206
366	20240118	125100	326657370	9690	9690	9690	9690	0
367	20240118	125000	326657370	9690	9690	9690	9690	0
368	20240118	124900	326657370	9690	9710	9710	9690	163
369	20240118	124800	325077500	9710	9710	9710	9710	1
370	20240118	124700	325067790	9710	9710	9710	9710	0
371	20240118	124600	325067790	9710	9710	9710	9710	0
372	20240118	124500	325067790	9710	9710	9710	9710	2
373	20240118	124400	325048370	9700	9700	9700	9700	0
374	20240118	124300	325048370	9700	9700	9700	9700	0
375	20240118	124200	325048370	9700	9700	9700	9700	0
376	20240118	124100	325048370	9700	9700	9700	9700	0
377	20240118	124000	325048370	9700	9700	9700	9700	17
378	20240118	123900	324883470	9680	9680	9680	9680	0
379	20240118	123800	324883470	9680	9680	9680	9680	0
380	20240118	123700	324883470	9680	9680	9680	9680	6
381	20240118	123600	324825390	9680	9680	9680	9680	0
382	20240118	123500	324825390	9680	9680	9680	9680	0
383	20240118	123400	324825390	9680	9680	9680	9680	0
384	20240118	123300	324825390	9680	9680	9680	9680	77
385	20240118	123200	324080030	9680	9680	9680	9680	7
386	20240118	123100	324012270	9680	9680	9680	9680	8
387	20240118	123000	323934830	9690	9690	9690	9690	1
388	20240118	122900	323925140	9700	9700	9700	9700	0
389	20240118	122800	323925140	9700	9700	9700	9700	0
390	20240118	122700	323925140	9700	9690	9700	9670	229
391	20240118	122600	321707930	9690	9690	9690	9690	0
392	20240118	122500	321707930	9690	9690	9690	9690	0
393	20240118	122400	321707930	9690	9690	9690	9690	0
394	20240118	122300	321707930	9690	9690	9690	9690	0
395	20240118	122200	321707930	9690	9700	9700	9690	377
396	20240118	122100	318054790	9700	9700	9700	9700	0
397	20240118	122000	318054790	9700	9700	9700	9700	0
398	20240118	121900	318054790	9700	9700	9700	9700	0
399	20240118	121800	318054790	9700	9700	9700	9700	0
400	20240118	121700	318054790	9700	9700	9700	9700	1
401	20240118	121600	318045090	9700	9700	9700	9700	0
402	20240118	121500	318045090	9700	9700	9700	9700	11
403	20240118	121400	317938390	9700	9700	9700	9700	0
404	20240118	121300	317938390	9700	9700	9700	9700	0
405	20240118	121200	317938390	9700	9700	9700	9700	0
406	20240118	121100	317938390	9700	9700	9700	9700	0
407	20240118	121000	317938390	9700	9700	9700	9700	1
408	20240118	120900	317928690	9700	9700	9700	9700	0
409	20240118	120800	317928690	9700	9700	9700	9700	0
410	20240118	120700	317928690	9700	9700	9700	9700	0
411	20240118	120600	317928690	9700	9700	9700	9700	0
412	20240118	120500	317928690	9700	9700	9700	9700	1
413	20240118	120400	317918990	9710	9710	9710	9710	0
414	20240118	120300	317918990	9710	9710	9710	9710	1
415	20240118	120200	317909280	9720	9720	9720	9720	0
416	20240118	120100	317909280	9720	9720	9720	9720	0
417	20240118	120000	317909280	9720	9720	9720	9720	1
418	20240118	115900	317899560	9660	9660	9660	9660	36
419	20240118	115800	317551800	9660	9660	9660	9660	14
420	20240118	115700	317416560	9660	9680	9680	9660	498
421	20240118	115600	312601050	9740	9740	9740	9740	0
422	20240118	115500	312601050	9740	9680	9740	9680	659
423	20240118	115400	306221870	9740	9740	9740	9740	207
424	20240118	115300	304205690	9740	9740	9740	9740	1
425	20240118	115200	304195950	9690	9740	9740	9690	185
426	20240118	115100	302403200	9740	9740	9740	9740	0
427	20240118	115000	302403200	9740	9740	9740	9740	0
428	20240118	114900	302403200	9740	9740	9740	9740	0
429	20240118	114800	302403200	9740	9740	9740	9740	1
430	20240118	114700	302393460	9720	9720	9720	9720	0
431	20240118	114600	302393460	9720	9720	9720	9720	170
432	20240118	114500	300741060	9700	9700	9700	9700	0
433	20240118	114400	300741060	9700	9700	9700	9700	0
434	20240118	114300	300741060	9700	9700	9700	9700	5
435	20240118	114200	300692560	9750	9750	9750	9750	10
436	20240118	114100	300595060	9750	9750	9750	9750	0
437	20240118	114000	300595060	9750	9750	9750	9750	0
438	20240118	113900	300595060	9750	9750	9750	9750	0
439	20240118	113800	300595060	9750	9750	9750	9750	69
440	20240118	113700	299922310	9750	9750	9750	9750	1
441	20240118	113600	299912560	9680	9680	9680	9680	0
442	20240118	113500	299912560	9680	9680	9680	9680	0
443	20240118	113400	299912560	9680	9680	9680	9680	0
444	20240118	113300	299912560	9680	9750	9750	9680	246
445	20240118	113200	297528370	9750	9750	9750	9750	2
446	20240118	113100	297508870	9750	9750	9750	9750	0
447	20240118	113000	297508870	9750	9750	9750	9750	0
448	20240118	112900	297508870	9750	9750	9750	9750	61
449	20240118	112800	296914120	9750	9750	9750	9750	0
450	20240118	112700	296914120	9750	9750	9750	9750	0
451	20240118	112600	296914120	9750	9750	9750	9750	0
452	20240118	112500	296914120	9750	9750	9750	9750	0
453	20240118	112400	296914120	9750	9750	9750	9750	0
454	20240118	112300	296914120	9750	9750	9750	9750	0
455	20240118	112200	296914120	9750	9680	9750	9680	22
456	20240118	112100	296701090	9680	9730	9730	9680	454
457	20240118	112000	292291150	9760	9760	9760	9760	3
458	20240118	111900	292261870	9770	9770	9770	9770	0
459	20240118	111800	292261870	9770	9770	9770	9770	0
460	20240118	111700	292261870	9770	9770	9770	9770	0
461	20240118	111600	292261870	9770	9770	9770	9770	0
462	20240118	111500	292261870	9770	9770	9770	9770	0
463	20240118	111400	292261870	9770	9770	9770	9770	0
464	20240118	111300	292261870	9770	9730	9770	9720	108
465	20240118	111200	291210840	9780	9780	9780	9780	0
466	20240118	111100	291210840	9780	9780	9780	9780	0
467	20240118	111000	291210840	9780	9780	9780	9780	0
468	20240118	110900	291210840	9780	9780	9780	9780	0
469	20240118	110800	291210840	9780	9780	9780	9780	0
470	20240118	110700	291210840	9780	9780	9780	9780	10
471	20240118	110600	291113040	9780	9780	9780	9780	0
472	20240118	110500	291113040	9780	9780	9780	9780	7
473	20240118	110400	291044580	9790	9760	9790	9760	441
474	20240118	110300	286733620	9770	9680	9770	9680	552
475	20240118	110200	281362600	9680	9680	9680	9680	1
476	20240118	110100	281352920	9650	9650	9650	9650	0
477	20240118	110000	281352920	9650	9650	9650	9650	300
478	20240118	105900	278457920	9660	9660	9660	9660	477
479	20240118	105800	273850100	9660	9660	9660	9660	6
480	20240118	105700	273792140	9660	9670	9670	9660	50
481	20240118	105600	273308930	9660	9680	9680	9660	400
482	20240118	105500	269440870	9690	9680	9690	9680	101
483	20240118	105400	268462190	9710	9710	9710	9710	1
484	20240118	105300	268452480	9680	9680	9680	9680	2
485	20240118	105200	268433120	9710	9710	9710	9710	0
486	20240118	105100	268433120	9710	9710	9710	9710	90
487	20240118	105000	267559220	9730	9730	9730	9730	0
488	20240118	104900	267559220	9730	9730	9730	9730	0
489	20240118	104800	267559220	9730	9730	9730	9730	0
490	20240118	104700	267559220	9730	9730	9730	9730	0
491	20240118	104600	267559220	9730	9730	9730	9730	0
492	20240118	104500	267559220	9730	9730	9730	9730	0
493	20240118	104400	267559220	9730	9730	9730	9730	0
494	20240118	104300	267559220	9730	9730	9730	9710	4
495	20240118	104200	267520340	9710	9730	9730	9710	8
496	20240118	104100	267442540	9710	9710	9710	9710	0
497	20240118	104000	267442540	9710	9710	9710	9710	0
498	20240118	103900	267442540	9710	9710	9710	9710	0
499	20240118	103800	267442540	9710	9710	9710	9710	49
500	20240118	103700	266966750	9710	9710	9710	9710	54
501	20240118	103600	266442410	9710	9710	9710	9710	0
502	20240118	103500	266442410	9710	9710	9710	9710	1
503	20240118	103400	266432700	9670	9670	9670	9670	242
504	20240118	103300	264092560	9670	9670	9670	9670	2
505	20240118	103200	264073220	9680	9680	9680	9680	0
506	20240118	103100	264073220	9680	9680	9680	9680	0
507	20240118	103000	264073220	9680	9710	9710	9680	1197
508	20240118	102900	252472530	9710	9710	9710	9710	0
509	20240118	102800	252472530	9710	9710	9710	9710	0
510	20240118	102700	252472530	9710	9710	9710	9710	0
511	20240118	102600	252472530	9710	9710	9710	9710	13
512	20240118	102500	252346300	9710	9710	9710	9710	0
513	20240118	102400	252346300	9710	9710	9710	9710	600
514	20240118	102300	246520300	9710	9710	9710	9710	0
515	20240118	102200	246520300	9710	9710	9760	9710	13
516	20240118	102100	246394010	9720	9720	9720	9720	0
517	20240118	102000	246394010	9720	9720	9720	9720	27
518	20240118	101900	246131570	9720	9720	9720	9720	0
519	20240118	101800	246131570	9720	9760	9760	9720	548
520	20240118	101700	240794580	9770	9770	9770	9770	0
521	20240118	101600	240794580	9770	9770	9770	9770	17
522	20240118	101500	240628490	9770	9770	9770	9770	3
523	20240118	101400	240599180	9810	9810	9810	9810	1
524	20240118	101300	240589370	9760	9770	9810	9760	801
525	20240118	101200	232771060	9760	9760	9760	9760	200
526	20240118	101100	230819060	9810	9810	9810	9810	100
527	20240118	101000	229838060	9810	9810	9810	9810	0
528	20240118	100900	229838060	9810	9810	9810	9810	0
529	20240118	100800	229838060	9810	9810	9810	9810	111
530	20240118	100700	228749150	9810	9810	9810	9810	170
531	20240118	100600	227081450	9790	9790	9790	9790	0
532	20240118	100500	227081450	9790	9790	9790	9790	384
533	20240118	100400	223322090	9840	9790	9840	9790	369
534	20240118	100300	219702960	9800	9800	9800	9800	0
535	20240118	100200	219702960	9800	9730	9800	9730	483
536	20240118	100100	214982520	9730	9720	9730	9720	34
537	20240118	100000	214651820	9720	9720	9720	9720	100
538	20240118	095900	213679820	9650	9650	9650	9650	0
539	20240118	095800	213679820	9650	9650	9650	9650	0
540	20240118	095700	213679820	9650	9650	9650	9650	0
541	20240118	095600	213679820	9650	9670	9670	9650	200
542	20240118	095500	211747270	9670	9670	9670	9670	1
543	20240118	095400	211737600	9670	9670	9670	9670	0
544	20240118	095300	211737600	9670	9670	9670	9670	0
545	20240118	095200	211737600	9670	9680	9680	9670	800
546	20240118	095100	204000660	9670	9670	9670	9670	0
547	20240118	095000	204000660	9670	9670	9670	9670	0
548	20240118	094900	204000660	9670	9670	9670	9670	1
549	20240118	094800	203990990	9690	9690	9690	9690	0
550	20240118	094700	203990990	9690	9710	9710	9690	431
551	20240118	094600	199811880	9710	9710	9710	9710	210
552	20240118	094500	197772780	9710	9710	9710	9710	52
553	20240118	094400	197267860	9710	9710	9710	9710	0
554	20240118	094300	197267860	9710	9710	9710	9710	0
555	20240118	094200	197267860	9710	9710	9710	9710	451
556	20240118	094100	192888650	9730	9730	9730	9730	0
557	20240118	094000	192888650	9730	9730	9730	9730	1
558	20240118	093900	192878920	9730	9730	9730	9730	8
559	20240118	093800	192801080	9740	9740	9740	9740	0
560	20240118	093700	192801080	9740	9720	9740	9680	271
561	20240118	093600	190165280	9720	9720	9720	9720	0
562	20240118	093500	190165280	9720	9700	9720	9700	100
563	20240118	093400	189194540	9700	9700	9700	9700	0
564	20240118	093300	189194540	9700	9700	9700	9700	403
565	20240118	093200	185285440	9630	9630	9630	9630	0
566	20240118	093100	185285440	9630	9630	9630	9630	0
567	20240118	093000	185285440	9630	9700	9700	9630	206
568	20240118	092900	183301240	9700	9700	9700	9700	2
569	20240118	092800	183281840	9700	9700	9700	9700	0
570	20240118	092700	183281840	9700	9620	9700	9620	567
571	20240118	092600	177807460	9580	9620	9620	9580	340
572	20240118	092500	174548650	9620	9600	9620	9600	924
573	20240118	092400	165661680	9600	9560	9600	9410	4054
574	20240118	092300	127224050	9550	9620	9660	9420	1507
575	20240118	092200	112848350	9610	9610	9610	9600	1101
576	20240118	092100	102268730	9650	9630	9710	9510	2421
577	20240118	092000	79062070	9660	9690	9730	9610	2053
578	20240118	091900	59263080	9670	9740	9760	9670	2145
579	20240118	091800	38484590	9740	9700	9740	9700	2
580	20240118	091700	38465150	9700	9750	9760	9650	2151
581	20240118	091600	17654730	9720	9720	9720	9720	1
582	20240118	091500	17645010	9710	9740	9740	9710	62
583	20240118	091400	17042630	9740	9740	9740	9740	0
584	20240118	091300	17042630	9740	9710	9740	9690	4
585	20240118	091200	17003800	9710	9710	9740	9710	11
586	20240118	091100	16896960	9710	9710	9710	9710	6
587	20240118	091000	16838700	9690	9690	9690	9690	0
588	20240118	090900	16838700	9690	9690	9690	9680	205
589	20240118	090800	14852790	9650	9710	9710	9650	477
590	20240118	090700	10228410	9780	9720	9780	9720	11
591	20240118	090600	10121430	9720	9740	9740	9720	25
592	20240118	090500	9878030	9740	9740	9740	9740	17
593	20240118	090400	9712450	9740	9760	9780	9740	12
594	20240118	090300	9595450	9780	9780	9780	9780	152
595	20240118	090200	8108890	9760	9760	9760	9740	50
596	20240118	090100	7620930	9740	9750	9860	9640	317
597	20240118	090000	4542180	9860	9850	9860	9770	462