KissMeData/099750/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200800	512885900	18840	18840	18840	18840	237
3	20240112	200700	512885900	18840	18840	18840	18840	0
4	20240112	200600	512885900	18840	18840	18840	18840	0
5	20240112	200500	512885900	18840	18840	18840	18840	0
6	20240112	200400	512885900	18840	18840	18840	18840	0
7	20240112	200300	512885900	18840	18840	18840	18840	0
8	20240112	200200	512885900	18840	18840	18840	18840	0
9	20240112	200100	512885900	18840	18840	18840	18840	0
10	20240112	200000	512885900	18840	18840	18840	18840	0
11	20240112	195900	512885900	18840	18840	18840	18840	0
12	20240112	195800	512885900	18840	18840	18840	18840	0
13	20240112	195700	512885900	18840	18840	18840	18840	0
14	20240112	195600	512885900	18840	18840	18840	18840	0
15	20240112	195500	512885900	18840	18840	18840	18840	0
16	20240112	195400	512885900	18840	18840	18840	18840	0
17	20240112	195300	512885900	18840	18840	18840	18840	0
18	20240112	195200	512885900	18840	18840	18840	18840	0
19	20240112	195100	512885900	18840	18840	18840	18840	0
20	20240112	195000	512885900	18840	18840	18840	18840	0
21	20240112	194900	512885900	18840	18840	18840	18840	0
22	20240112	194800	512885900	18840	18840	18840	18840	0
23	20240112	194700	512885900	18840	18840	18840	18840	0
24	20240112	194600	512885900	18840	18840	18840	18840	0
25	20240112	194500	512885900	18840	18840	18840	18840	0
26	20240112	194400	512885900	18840	18840	18840	18840	0
27	20240112	194300	512885900	18840	18840	18840	18840	0
28	20240112	194200	512885900	18840	18840	18840	18840	0
29	20240112	194100	512885900	18840	18840	18840	18840	0
30	20240112	194000	512885900	18840	18840	18840	18840	0
31	20240112	193900	512885900	18840	18840	18840	18840	0
32	20240112	193800	512885900	18840	18840	18840	18840	237
33	20240112	193700	512885900	18840	18840	18840	18840	0
34	20240112	193600	512885900	18840	18840	18840	18840	0
35	20240112	193500	512885900	18840	18840	18840	18840	0
36	20240112	193400	512885900	18840	18840	18840	18840	0
37	20240112	193300	512885900	18840	18840	18840	18840	0
38	20240112	193200	512885900	18840	18840	18840	18840	0
39	20240112	193100	512885900	18840	18840	18840	18840	0
40	20240112	193000	512885900	18840	18840	18840	18840	0
41	20240112	192900	512885900	18840	18840	18840	18840	0
42	20240112	192800	512885900	18840	18840	18840	18840	0
43	20240112	192700	512885900	18840	18840	18840	18840	0
44	20240112	192600	512885900	18840	18840	18840	18840	0
45	20240112	192500	512885900	18840	18840	18840	18840	0
46	20240112	192400	512885900	18840	18840	18840	18840	0
47	20240112	192300	512885900	18840	18840	18840	18840	0
48	20240112	192200	512885900	18840	18840	18840	18840	0
49	20240112	192100	512885900	18840	18840	18840	18840	0
50	20240112	192000	512885900	18840	18840	18840	18840	0
51	20240112	191900	512885900	18840	18840	18840	18840	0
52	20240112	191800	512885900	18840	18840	18840	18840	0
53	20240112	191700	512885900	18840	18840	18840	18840	0
54	20240112	191600	512885900	18840	18840	18840	18840	0
55	20240112	191500	512885900	18840	18840	18840	18840	0
56	20240112	191400	512885900	18840	18840	18840	18840	0
57	20240112	191300	512885900	18840	18840	18840	18840	0
58	20240112	191200	512885900	18840	18840	18840	18840	0
59	20240112	191100	512885900	18840	18840	18840	18840	0
60	20240112	191000	512885900	18840	18840	18840	18840	0
61	20240112	190900	512885900	18840	18840	18840	18840	0
62	20240112	190800	512885900	18840	18840	18840	18840	237
63	20240112	190700	512885900	18840	18840	18840	18840	0
64	20240112	190600	512885900	18840	18840	18840	18840	0
65	20240112	190500	512885900	18840	18840	18840	18840	0
66	20240112	190400	512885900	18840	18840	18840	18840	0
67	20240112	190300	512885900	18840	18840	18840	18840	0
68	20240112	190200	512885900	18840	18840	18840	18840	0
69	20240112	190100	512885900	18840	18840	18840	18840	0
70	20240112	190000	512885900	18840	18840	18840	18840	0
71	20240112	185900	512885900	18840	18840	18840	18840	0
72	20240112	185800	512885900	18840	18840	18840	18840	0
73	20240112	185700	512885900	18840	18840	18840	18840	0
74	20240112	185600	512885900	18840	18840	18840	18840	0
75	20240112	185500	512885900	18840	18840	18840	18840	0
76	20240112	185400	512885900	18840	18840	18840	18840	0
77	20240112	185300	512885900	18840	18840	18840	18840	0
78	20240112	185200	512885900	18840	18840	18840	18840	0
79	20240112	185100	512885900	18840	18840	18840	18840	0
80	20240112	185000	512885900	18840	18840	18840	18840	0
81	20240112	184900	512885900	18840	18840	18840	18840	0
82	20240112	184800	512885900	18840	18840	18840	18840	0
83	20240112	184700	512885900	18840	18840	18840	18840	0
84	20240112	184600	512885900	18840	18840	18840	18840	0
85	20240112	184500	512885900	18840	18840	18840	18840	0
86	20240112	184400	512885900	18840	18840	18840	18840	0
87	20240112	184300	512885900	18840	18840	18840	18840	0
88	20240112	184200	512885900	18840	18840	18840	18840	0
89	20240112	184100	512885900	18840	18840	18840	18840	0
90	20240112	184000	512885900	18840	18840	18840	18840	0
91	20240112	183900	512885900	18840	18840	18840	18840	0
92	20240112	183800	512885900	18840	18840	18840	18840	237
93	20240112	183700	512885900	18840	18840	18840	18840	0
94	20240112	183600	512885900	18840	18840	18840	18840	0
95	20240112	183500	512885900	18840	18840	18840	18840	0
96	20240112	183400	512885900	18840	18840	18840	18840	0
97	20240112	183300	512885900	18840	18840	18840	18840	0
98	20240112	183200	512885900	18840	18840	18840	18840	0
99	20240112	183100	512885900	18840	18840	18840	18840	0
100	20240112	183000	512885900	18840	18840	18840	18840	0
101	20240112	182900	512885900	18840	18840	18840	18840	0
102	20240112	182800	512885900	18840	18840	18840	18840	0
103	20240112	182700	512885900	18840	18840	18840	18840	0
104	20240112	182600	512885900	18840	18840	18840	18840	0
105	20240112	182500	512885900	18840	18840	18840	18840	0
106	20240112	182400	512885900	18840	18840	18840	18840	0
107	20240112	182300	512885900	18840	18840	18840	18840	0
108	20240112	182200	512885900	18840	18840	18840	18840	0
109	20240112	182100	512885900	18840	18840	18840	18840	0
110	20240112	182000	512885900	18840	18840	18840	18840	0
111	20240112	181900	512885900	18840	18840	18840	18840	0
112	20240112	181800	512885900	18840	18840	18840	18840	0
113	20240112	181700	512885900	18840	18840	18840	18840	0
114	20240112	181600	512885900	18840	18840	18840	18840	0
115	20240112	181500	512885900	18840	18840	18840	18840	0
116	20240112	181400	512885900	18840	18840	18840	18840	0
117	20240112	181300	512885900	18840	18840	18840	18840	0
118	20240112	181200	512885900	18840	18840	18840	18840	0
119	20240112	181100	512885900	18840	18840	18840	18840	0
120	20240112	181000	512885900	18840	18840	18840	18840	0
121	20240112	180900	512885900	18840	18840	18840	18840	0
122	20240112	180800	512885900	18840	18840	18840	18840	237
123	20240112	180700	512885900	18840	18840	18840	18840	0
124	20240112	180600	512885900	18840	18840	18840	18840	0
125	20240112	180500	512885900	18840	18840	18840	18840	0
126	20240112	180400	512885900	18840	18840	18840	18840	0
127	20240112	180300	512885900	18840	18840	18840	18840	0
128	20240112	180200	512885900	18840	18840	18840	18840	0
129	20240112	180100	512885900	18840	18840	18840	18840	0
130	20240112	180000	512885900	18840	18840	18840	18840	0
131	20240112	175900	512885900	18840	18840	18840	18840	0
132	20240112	175800	512885900	18840	18840	18840	18840	0
133	20240112	175700	512885900	18840	18840	18840	18840	0
134	20240112	175600	512885900	18840	18840	18840	18840	0
135	20240112	175500	512885900	18840	18840	18840	18840	0
136	20240112	175400	512885900	18840	18840	18840	18840	0
137	20240112	175300	512885900	18840	18840	18840	18840	0
138	20240112	175200	512885900	18840	18840	18840	18840	0
139	20240112	175100	512885900	18840	18840	18840	18840	0
140	20240112	175000	512885900	18840	18840	18840	18840	0
141	20240112	174900	512885900	18840	18840	18840	18840	0
142	20240112	174800	512885900	18840	18840	18840	18840	0
143	20240112	174700	512885900	18840	18840	18840	18840	0
144	20240112	174600	512885900	18840	18840	18840	18840	0
145	20240112	174500	512885900	18840	18840	18840	18840	0
146	20240112	174400	512885900	18840	18840	18840	18840	0
147	20240112	174300	512885900	18840	18840	18840	18840	0
148	20240112	174200	512885900	18840	18840	18840	18840	0
149	20240112	174100	512885900	18840	18840	18840	18840	0
150	20240112	174000	512885900	18840	18840	18840	18840	0
151	20240112	173900	512885900	18840	18840	18840	18840	0
152	20240112	173800	512885900	18840	18840	18840	18840	237
153	20240112	173700	512885900	18840	18840	18840	18840	0
154	20240112	173600	512885900	18840	18840	18840	18840	0
155	20240112	173500	512885900	18840	18840	18840	18840	0
156	20240112	173400	512885900	18840	18840	18840	18840	0
157	20240112	173300	512885900	18840	18840	18840	18840	0
158	20240112	173200	512885900	18840	18840	18840	18840	0
159	20240112	173100	512885900	18840	18840	18840	18840	0
160	20240112	173000	512885900	18840	18840	18840	18840	0
161	20240112	172900	512885900	18840	18840	18840	18840	0
162	20240112	172800	512885900	18840	18840	18840	18840	0
163	20240112	172700	512885900	18840	18840	18840	18840	0
164	20240112	172600	512885900	18840	18840	18840	18840	0
165	20240112	172500	512885900	18840	18840	18840	18840	0
166	20240112	172400	512885900	18840	18840	18840	18840	0
167	20240112	172300	512885900	18840	18840	18840	18840	0
168	20240112	172200	512885900	18840	18840	18840	18840	0
169	20240112	172100	512885900	18840	18840	18840	18840	0
170	20240112	172000	512885900	18840	18840	18840	18840	0
171	20240112	171900	512885900	18840	18840	18840	18840	0
172	20240112	171800	512885900	18840	18840	18840	18840	0
173	20240112	171700	512885900	18840	18840	18840	18840	0
174	20240112	171600	512885900	18840	18840	18840	18840	0
175	20240112	171500	512885900	18840	18840	18840	18840	0
176	20240112	171400	512885900	18840	18840	18840	18840	0
177	20240112	171300	512885900	18840	18840	18840	18840	0
178	20240112	171200	512885900	18840	18840	18840	18840	0
179	20240112	171100	512885900	18840	18840	18840	18840	0
180	20240112	171000	512885900	18840	18840	18840	18840	0
181	20240112	170900	512885900	18840	18840	18840	18840	0
182	20240112	170800	512885900	18840	18840	18840	18840	237
183	20240112	170700	512885900	18840	18840	18840	18840	0
184	20240112	170600	512885900	18840	18840	18840	18840	0
185	20240112	170500	512885900	18840	18840	18840	18840	0
186	20240112	170400	512885900	18840	18840	18840	18840	0
187	20240112	170300	512885900	18840	18840	18840	18840	0
188	20240112	170200	512885900	18840	18840	18840	18840	0
189	20240112	170100	512885900	18840	18840	18840	18840	0
190	20240112	170000	512885900	18840	18840	18840	18840	0
191	20240112	165900	512885900	18840	18840	18840	18840	0
192	20240112	165800	512885900	18840	18840	18840	18840	0
193	20240112	165700	512885900	18840	18840	18840	18840	0
194	20240112	165600	512885900	18840	18840	18840	18840	0
195	20240112	165500	512885900	18840	18840	18840	18840	0
196	20240112	165400	512885900	18840	18840	18840	18840	0
197	20240112	165300	512885900	18840	18840	18840	18840	0
198	20240112	165200	512885900	18840	18840	18840	18840	0
199	20240112	165100	512885900	18840	18840	18840	18840	0
200	20240112	165000	512885900	18840	18840	18840	18840	0
201	20240112	164900	512885900	18840	18840	18840	18840	0
202	20240112	164800	512885900	18840	18840	18840	18840	0
203	20240112	164700	512885900	18840	18840	18840	18840	0
204	20240112	164600	512885900	18840	18840	18840	18840	0
205	20240112	164500	512885900	18840	18840	18840	18840	0
206	20240112	164400	512885900	18840	18840	18840	18840	0
207	20240112	164300	512885900	18840	18840	18840	18840	0
208	20240112	164200	512885900	18840	18840	18840	18840	0
209	20240112	164100	512885900	18840	18840	18840	18840	0
210	20240112	164000	512885900	18840	18840	18840	18840	0
211	20240112	163900	512885900	18840	18840	18840	18840	0
212	20240112	163800	512885900	18840	18840	18840	18840	237
213	20240112	163700	512885900	18840	18840	18840	18840	0
214	20240112	163600	512885900	18840	18840	18840	18840	0
215	20240112	163500	512885900	18840	18840	18840	18840	0
216	20240112	163400	512885900	18840	18840	18840	18840	0
217	20240112	163300	512885900	18840	18840	18840	18840	0
218	20240112	163200	512885900	18840	18840	18840	18840	0
219	20240112	163100	512885900	18840	18840	18840	18840	0
220	20240112	163000	512885900	18840	18840	18840	18840	0
221	20240112	162900	512885900	18840	18840	18840	18840	0
222	20240112	162800	512885900	18840	18840	18840	18840	0
223	20240112	162700	512885900	18840	18840	18840	18840	0
224	20240112	162600	512885900	18840	18840	18840	18840	0
225	20240112	162500	512885900	18840	18840	18840	18840	0
226	20240112	162400	512885900	18840	18840	18840	18840	0
227	20240112	162300	512885900	18840	18840	18840	18840	0
228	20240112	162200	512885900	18840	18840	18840	18840	0
229	20240112	162100	512885900	18840	18840	18840	18840	0
230	20240112	162000	512885900	18840	18840	18840	18840	0
231	20240112	161900	512885900	18840	18840	18840	18840	0
232	20240112	161800	512885900	18840	18840	18840	18840	0
233	20240112	161700	512885900	18840	18840	18840	18840	0
234	20240112	161600	512885900	18840	18840	18840	18840	0
235	20240112	161500	512885900	18840	18840	18840	18840	0
236	20240112	161400	512885900	18840	18840	18840	18840	0
237	20240112	161300	512885900	18840	18840	18840	18840	0
238	20240112	161200	512885900	18840	18840	18840	18840	0
239	20240112	161100	512885900	18840	18840	18840	18840	0
240	20240112	161000	512885900	18840	18840	18840	18840	0
241	20240112	160900	512885900	18840	18840	18840	18840	0
242	20240112	160800	512885900	18840	18840	18840	18840	237
243	20240112	160700	512885900	18840	18840	18840	18840	0
244	20240112	160600	512885900	18840	18840	18840	18840	0
245	20240112	160500	512885900	18840	18840	18840	18840	0
246	20240112	160400	512885900	18840	18840	18840	18840	0
247	20240112	160300	512885900	18840	18840	18840	18840	0
248	20240112	160200	512885900	18840	18840	18840	18840	0
249	20240112	160100	512885900	18840	18840	18840	18840	0
250	20240112	160000	512885900	18840	18840	18840	18840	0
251	20240112	155900	512885900	18840	18840	18840	18840	0
252	20240112	155800	512885900	18840	18840	18840	18840	0
253	20240112	155700	512885900	18840	18840	18840	18840	0
254	20240112	155600	512885900	18840	18840	18840	18840	0
255	20240112	155500	512885900	18840	18840	18840	18840	0
256	20240112	155400	512885900	18840	18840	18840	18840	0
257	20240112	155300	512885900	18840	18840	18840	18840	0
258	20240112	155200	512885900	18840	18840	18840	18840	0
259	20240112	155100	512885900	18840	18840	18840	18840	0
260	20240112	155000	512885900	18840	18840	18840	18840	0
261	20240112	154900	512885900	18840	18840	18840	18840	0
262	20240112	154800	512885900	18840	18840	18840	18840	0
263	20240112	154700	512885900	18840	18840	18840	18840	0
264	20240112	154600	512885900	18840	18840	18840	18840	0
265	20240112	154500	512885900	18840	18840	18840	18840	0
266	20240112	154400	512885900	18840	18840	18840	18840	0
267	20240112	154300	512885900	18840	18840	18840	18840	0
268	20240112	154200	512885900	18840	18840	18840	18840	0
269	20240112	154100	512885900	18840	18840	18840	18840	0
270	20240112	154000	512885900	18840	18840	18840	18840	0
271	20240112	153900	512885900	18840	18840	18840	18840	0
272	20240112	153800	512885900	18840	18840	18840	18840	237
273	20240112	153700	512885900	18840	18840	18840	18840	0
274	20240112	153600	512885900	18840	18840	18840	18840	0
275	20240112	153500	512885900	18840	18840	18840	18840	0
276	20240112	153400	512885900	18840	18840	18840	18840	0
277	20240112	153300	512885900	18840	18840	18840	18840	0
278	20240112	153200	512885900	18840	18840	18840	18840	0
279	20240112	153100	512885900	18840	18840	18840	18840	0
280	20240112	153000	512885900	18840	18840	18840	18840	237
281	20240112	152900	508420820	18790	18790	18790	18790	0
282	20240112	152800	508420820	18790	18790	18790	18790	0
283	20240112	152700	508420820	18790	18790	18790	18790	0
284	20240112	152600	508420820	18790	18790	18790	18790	0
285	20240112	152500	508420820	18790	18790	18790	18790	0
286	20240112	152400	508420820	18790	18790	18790	18790	0
287	20240112	152300	508420820	18790	18790	18790	18790	0
288	20240112	152200	508420820	18790	18790	18790	18790	0
289	20240112	152100	508420820	18790	18790	18790	18790	0
290	20240112	152000	508420820	18790	18790	18790	18790	0
291	20240112	151900	508420820	18790	18840	18840	18780	37
292	20240112	151800	507725490	18840	18780	18840	18780	68
293	20240112	151700	506445150	18840	18800	18840	18800	12
294	20240112	151600	506219470	18770	18850	18850	18770	505
295	20240112	151500	496740220	18850	18810	18850	18800	255
296	20240112	151400	491944060	18810	18810	18810	18810	0
297	20240112	151300	491944060	18810	18810	18810	18810	0
298	20240112	151200	491944060	18810	18810	18810	18810	5
299	20240112	151100	491850010	18850	18850	18850	18850	0
300	20240112	151000	491850010	18850	18800	18850	18800	244
301	20240112	150900	487261970	18800	18790	18800	18790	112
302	20240112	150800	485157020	18790	18790	18790	18790	7
303	20240112	150700	485025490	18790	18790	18790	18790	0
304	20240112	150600	485025490	18790	18780	18790	18740	31
305	20240112	150500	484444410	18790	18790	18790	18790	0
306	20240112	150400	484444410	18790	18790	18790	18790	20
307	20240112	150300	484068610	18800	18800	18800	18800	5
308	20240112	150200	483974610	18800	18800	18800	18800	300
309	20240112	150100	478334610	18770	18770	18770	18770	50
310	20240112	150000	477396110	18800	18800	18800	18800	0
311	20240112	145900	477396110	18800	18800	18800	18800	0
312	20240112	145800	477396110	18800	18800	18800	18800	1
313	20240112	145700	477377310	18710	18710	18710	18710	0
314	20240112	145600	477377310	18710	18710	18710	18710	0
315	20240112	145500	477377310	18710	18730	18730	18710	5
316	20240112	145400	477283710	18840	18840	18840	18840	0
317	20240112	145300	477283710	18840	18800	18840	18800	200
318	20240112	145200	473519130	18720	18720	18720	18720	1
319	20240112	145100	473500410	18800	18800	18800	18800	5
320	20240112	145000	473406410	18710	18800	18800	18710	553
321	20240112	144900	463011700	18720	18720	18720	18720	0
322	20240112	144800	463011700	18720	18720	18720	18720	0
323	20240112	144700	463011700	18720	18730	18730	18720	1420
324	20240112	144600	436426800	18740	18740	18740	18740	50
325	20240112	144500	435489800	18740	18740	18740	18740	0
326	20240112	144400	435489800	18740	18740	18740	18740	5
327	20240112	144300	435396100	18730	18730	18730	18730	1
328	20240112	144200	435377370	18750	18750	18750	18750	0
329	20240112	144100	435377370	18750	18750	18750	18750	0
330	20240112	144000	435377370	18750	18750	18750	18750	0
331	20240112	143900	435377370	18750	18750	18750	18750	0
332	20240112	143800	435377370	18750	18760	18760	18750	354
333	20240112	143700	428739750	18810	18810	18810	18810	0
334	20240112	143600	428739750	18810	18810	18810	18810	15
335	20240112	143500	428457600	18810	18810	18810	18810	0
336	20240112	143400	428457600	18810	18810	18810	18810	0
337	20240112	143300	428457600	18810	18810	18810	18800	81
338	20240112	143200	426934090	18830	18830	18830	18830	0
339	20240112	143100	426934090	18830	18830	18830	18830	0
340	20240112	143000	426934090	18830	18830	18830	18830	0
341	20240112	142900	426934090	18830	18830	18830	18830	0
342	20240112	142800	426934090	18830	18830	18830	18830	0
343	20240112	142700	426934090	18830	18830	18830	18830	0
344	20240112	142600	426934090	18830	18830	18830	18830	0
345	20240112	142500	426934090	18830	18830	18830	18830	0
346	20240112	142400	426934090	18830	18820	18830	18820	2
347	20240112	142300	426896440	18750	18820	18830	18750	202
348	20240112	142200	423108790	18750	18750	18750	18750	1
349	20240112	142100	423090040	18810	18810	18810	18810	0
350	20240112	142000	423090040	18810	18810	18810	18810	0
351	20240112	141900	423090040	18810	18810	18810	18810	5
352	20240112	141800	422995990	18810	18810	18810	18810	1
353	20240112	141700	422977180	18720	18740	18740	18720	10
354	20240112	141600	422789960	18740	18740	18740	18740	0
355	20240112	141500	422789960	18740	18740	18740	18740	34
356	20240112	141400	422152800	18740	18740	18740	18740	5
357	20240112	141300	422059100	18710	18710	18710	18710	0
358	20240112	141200	422059100	18710	18740	18740	18710	27
359	20240112	141100	421553720	18740	18740	18740	18740	1
360	20240112	141000	421534980	18710	18700	18710	18700	608
361	20240112	140900	410165100	18700	18700	18700	18700	60
362	20240112	140800	409043100	18700	18740	18740	18700	103
363	20240112	140700	407114880	18740	18770	18770	18740	553
364	20240112	140600	396744970	18770	18770	18770	18770	0
365	20240112	140500	396744970	18770	18770	18770	18770	5
366	20240112	140400	396651120	18770	18770	18770	18770	102
367	20240112	140300	394736580	18770	18770	18770	18770	0
368	20240112	140200	394736580	18770	18770	18770	18770	1
369	20240112	140100	394717810	18770	18770	18770	18770	10
370	20240112	140000	394530110	18770	18770	18770	18770	5
371	20240112	135900	394436260	18770	18770	18770	18770	0
372	20240112	135800	394436260	18770	18770	18770	18770	10
373	20240112	135700	394248560	18770	18850	18850	18770	264
374	20240112	135600	389288160	18770	18770	18770	18770	0
375	20240112	135500	389288160	18770	18770	18770	18770	13
376	20240112	135400	389044150	18770	18770	18770	18770	0
377	20240112	135300	389044150	18770	18770	18770	18770	0
378	20240112	135200	389044150	18770	18770	18770	18770	20
379	20240112	135100	388668750	18830	18830	18830	18830	1
380	20240112	135000	388649920	18740	18740	18740	18740	0
381	20240112	134900	388649920	18740	18740	18740	18740	3
382	20240112	134800	388593700	18740	18740	18740	18740	4
383	20240112	134700	388518740	18740	18740	18740	18740	0
384	20240112	134600	388518740	18740	18740	18740	18740	1
385	20240112	134500	388500000	18740	18740	18740	18740	11
386	20240112	134400	388293860	18640	18700	18700	18640	195
387	20240112	134300	384649050	18700	18730	18730	18700	200
388	20240112	134200	380908930	18750	18750	18750	18710	229
389	20240112	134100	376624220	18710	18750	18790	18710	538
390	20240112	134000	366544450	18790	18800	18800	18760	265
391	20240112	133900	361567250	18800	18810	18810	18800	756
392	20240112	133800	347354420	18800	18830	18920	18800	266
393	20240112	133700	342349300	18810	18840	18840	18810	1027
394	20240112	133600	323022970	18990	18850	18990	18850	82
395	20240112	133500	321471150	18820	18840	18840	18820	50
396	20240112	133400	320529550	18840	18870	18870	18840	1038
397	20240112	133300	300968480	18880	18880	18880	18880	0
398	20240112	133200	300968480	18880	18880	18880	18880	0
399	20240112	133100	300968480	18880	18880	18880	18880	79
400	20240112	133000	299476960	18880	18880	18880	18880	0
401	20240112	132900	299476960	18880	18880	18880	18880	94
402	20240112	132800	297702240	18870	18890	18890	18870	709
403	20240112	132700	284317820	18900	18900	18900	18890	212
404	20240112	132600	280312740	18890	18900	18900	18890	3
405	20240112	132500	280256050	18900	18900	18900	18900	0
406	20240112	132400	280256050	18900	18900	18900	18900	2
407	20240112	132300	280218250	18900	18900	18900	18900	0
408	20240112	132200	280218250	18900	18900	18900	18900	11
409	20240112	132100	280010350	18900	18900	18900	18900	0
410	20240112	132000	280010350	18900	18900	18900	18900	30
411	20240112	131900	279443350	18890	18890	18890	18890	0
412	20240112	131800	279443350	18890	18890	18890	18890	39
413	20240112	131700	278706640	18890	18890	18890	18890	50
414	20240112	131600	277762140	18960	18960	18960	18960	60
415	20240112	131500	276624540	18960	18960	18960	18960	5
416	20240112	131400	276529740	18960	18960	18960	18960	1
417	20240112	131300	276510780	18880	18880	18880	18880	1
418	20240112	131200	276491900	18900	18890	18900	18890	121
419	20240112	131100	274205100	18900	18930	18930	18900	939
420	20240112	131000	256450340	18930	18930	18930	18930	1
421	20240112	130900	256431410	18930	18970	18970	18930	1227
422	20240112	130800	233181080	18960	18960	18960	18960	0
423	20240112	130700	233181080	18960	18960	18960	18960	0
424	20240112	130600	233181080	18960	18960	18960	18960	0
425	20240112	130500	233181080	18960	18960	18960	18960	0
426	20240112	130400	233181080	18960	18990	18990	18960	28
427	20240112	130300	232650080	18990	18990	18990	18990	3
428	20240112	130200	232593110	18990	18990	18990	18990	10
429	20240112	130100	232403210	19000	18990	19000	18990	12
430	20240112	130000	232175250	18990	18990	18990	18990	1
431	20240112	125900	232156260	18950	18950	18950	18950	0
432	20240112	125800	232156260	18950	18960	18960	18950	11
433	20240112	125700	231947710	18940	18940	18940	18940	0
434	20240112	125600	231947710	18940	18940	18940	18940	0
435	20240112	125500	231947710	18940	18940	18940	18940	0
436	20240112	125400	231947710	18940	18940	18940	18940	0
437	20240112	125300	231947710	18940	18940	18940	18940	0
438	20240112	125200	231947710	18940	18940	18940	18940	0
439	20240112	125100	231947710	18940	18940	18940	18940	0
440	20240112	125000	231947710	18940	18940	18940	18940	0
441	20240112	124900	231947710	18940	18940	18940	18940	0
442	20240112	124800	231947710	18940	18940	18940	18940	14
443	20240112	124700	231682550	19000	18990	19000	18990	52
444	20240112	124600	230694670	18990	18970	18990	18930	388
445	20240112	124500	223343430	18980	18980	18980	18980	53
446	20240112	124400	222337490	19030	19030	19030	19030	100
447	20240112	124300	220434490	18990	18990	18990	18990	1
448	20240112	124200	220415500	18960	18960	18960	18960	0
449	20240112	124100	220415500	18960	18960	18960	18960	0
450	20240112	124000	220415500	18960	18960	18960	18960	0
451	20240112	123900	220415500	18960	18960	18960	18960	0
452	20240112	123800	220415500	18960	18960	18960	18960	0
453	20240112	123700	220415500	18960	18960	18960	18960	0
454	20240112	123600	220415500	18960	18960	18960	18960	0
455	20240112	123500	220415500	18960	18960	18960	18960	0
456	20240112	123400	220415500	18960	19010	19010	18960	102
457	20240112	123300	218476580	19030	19030	19030	19030	0
458	20240112	123200	218476580	19030	19030	19030	19030	2
459	20240112	123100	218438520	19030	19030	19030	19030	2
460	20240112	123000	218400460	18960	18960	18960	18960	27
461	20240112	122900	217888540	18960	18970	18970	18960	120
462	20240112	122800	215613080	18970	19020	19020	18970	1593
463	20240112	122700	185340550	19030	19040	19040	19030	452
464	20240112	122600	176736570	19050	19050	19050	19050	0
465	20240112	122500	176736570	19050	19050	19050	19050	161
466	20240112	122400	173669520	19060	19070	19070	19060	145
467	20240112	122300	170904800	19090	19090	19090	19090	0
468	20240112	122200	170904800	19090	19090	19090	19090	0
469	20240112	122100	170904800	19090	19090	19090	19090	0
470	20240112	122000	170904800	19090	19090	19090	19090	0
471	20240112	121900	170904800	19090	19090	19090	19090	11
472	20240112	121800	170694810	19090	19090	19090	19090	1
473	20240112	121700	170675720	19090	19090	19090	19090	12
474	20240112	121600	170446640	19090	19090	19090	19090	19
475	20240112	121500	170083930	19070	19070	19070	19070	0
476	20240112	121400	170083930	19070	19070	19070	19070	0
477	20240112	121300	170083930	19070	19070	19070	19070	3
478	20240112	121200	170026720	19070	19070	19070	19070	5
479	20240112	121100	169931370	19070	19070	19070	19070	170
480	20240112	121000	166689470	19070	19070	19070	19070	0
481	20240112	120900	166689470	19070	19070	19070	19070	0
482	20240112	120800	166689470	19070	19070	19070	19070	0
483	20240112	120700	166689470	19070	19070	19070	19070	15
484	20240112	120600	166403420	19070	19070	19070	19070	0
485	20240112	120500	166403420	19070	19070	19070	19070	10
486	20240112	120400	166212720	19070	19070	19070	19070	10
487	20240112	120300	166022020	19070	19070	19070	19070	10
488	20240112	120200	165831320	19100	19100	19100	19100	23
489	20240112	120100	165392020	19100	19100	19100	19100	0
490	20240112	120000	165392020	19100	19100	19100	19100	0
491	20240112	115900	165392020	19100	19100	19100	19100	0
492	20240112	115800	165392020	19100	19100	19100	19100	0
493	20240112	115700	165392020	19100	19100	19100	19100	0
494	20240112	115600	165392020	19100	19100	19100	19100	0
495	20240112	115500	165392020	19100	19100	19100	19100	0
496	20240112	115400	165392020	19100	19100	19100	19100	0
497	20240112	115300	165392020	19100	19100	19100	19100	0
498	20240112	115200	165392020	19100	19100	19100	19100	0
499	20240112	115100	165392020	19100	19100	19100	19100	0
500	20240112	115000	165392020	19100	19100	19100	19100	0
501	20240112	114900	165392020	19100	19100	19100	19100	1
502	20240112	114800	165372920	19060	19060	19060	19060	0
503	20240112	114700	165372920	19060	19060	19060	19060	0
504	20240112	114600	165372920	19060	19060	19060	19060	0
505	20240112	114500	165372920	19060	19060	19060	19060	0
506	20240112	114400	165372920	19060	19060	19060	19060	2
507	20240112	114300	165334800	19090	19090	19090	19090	10
508	20240112	114200	165143900	19060	19060	19060	19060	0
509	20240112	114100	165143900	19060	19060	19060	19060	0
510	20240112	114000	165143900	19060	19080	19080	19060	160
511	20240112	113900	162092300	19090	19090	19090	19090	1
512	20240112	113800	162073210	19090	19090	19090	19090	0
513	20240112	113700	162073210	19090	19090	19090	19090	0
514	20240112	113600	162073210	19090	19090	19090	19090	0
515	20240112	113500	162073210	19090	19090	19090	19090	0
516	20240112	113400	162073210	19090	19120	19120	19090	27
517	20240112	113300	161557720	19090	19090	19090	19090	0
518	20240112	113200	161557720	19090	19090	19090	19090	0
519	20240112	113100	161557720	19090	19090	19090	19090	0
520	20240112	113000	161557720	19090	19090	19090	19090	0
521	20240112	112900	161557720	19090	19090	19090	19090	0
522	20240112	112800	161557720	19090	19090	19090	19090	0
523	20240112	112700	161557720	19090	19090	19090	19090	0
524	20240112	112600	161557720	19090	19090	19090	19090	0
525	20240112	112500	161557720	19090	19090	19090	19090	0
526	20240112	112400	161557720	19090	19090	19090	19090	0
527	20240112	112300	161557720	19090	19090	19090	19090	0
528	20240112	112200	161557720	19090	19090	19090	19090	50
529	20240112	112100	160603220	19130	19130	19130	19130	0
530	20240112	112000	160603220	19130	19130	19130	19130	0
531	20240112	111900	160603220	19130	19130	19130	19130	1
532	20240112	111800	160584090	19130	19130	19130	19130	0
533	20240112	111700	160584090	19130	19130	19130	19130	0
534	20240112	111600	160584090	19130	19130	19130	19130	0
535	20240112	111500	160584090	19130	19130	19130	19130	0
536	20240112	111400	160584090	19130	19130	19130	19130	0
537	20240112	111300	160584090	19130	19130	19130	19130	0
538	20240112	111200	160584090	19130	19130	19130	19130	0
539	20240112	111100	160584090	19130	19130	19130	19130	0
540	20240112	111000	160584090	19130	19130	19130	19130	5
541	20240112	110900	160488440	19130	19130	19130	19130	1
542	20240112	110800	160469310	19130	19130	19130	19130	0
543	20240112	110700	160469310	19130	19130	19130	19130	0
544	20240112	110600	160469310	19130	19130	19130	19130	0
545	20240112	110500	160469310	19130	19130	19130	19130	0
546	20240112	110400	160469310	19130	19130	19130	19130	0
547	20240112	110300	160469310	19130	19130	19130	19130	0
548	20240112	110200	160469310	19130	19130	19130	19130	1
549	20240112	110100	160450180	19050	19050	19050	19050	0
550	20240112	110000	160450180	19050	19050	19050	19050	0
551	20240112	105900	160450180	19050	19040	19050	19040	84
552	20240112	105800	158850090	19050	19060	19060	19050	627
553	20240112	105700	146905730	19050	19050	19050	19050	0
554	20240112	105600	146905730	19050	19050	19050	19050	0
555	20240112	105500	146905730	19050	19140	19140	19050	752
556	20240112	105400	132578310	19080	19080	19080	19080	0
557	20240112	105300	132578310	19080	19080	19080	19080	0
558	20240112	105200	132578310	19080	19080	19080	19080	135
559	20240112	105100	130002510	19080	19090	19140	19080	369
560	20240112	105000	122960600	19090	19090	19090	19090	0
561	20240112	104900	122960600	19090	19090	19090	19090	0
562	20240112	104800	122960600	19090	19090	19090	19090	0
563	20240112	104700	122960600	19090	19090	19090	19090	3
564	20240112	104600	122903330	19090	19090	19090	19090	0
565	20240112	104500	122903330	19090	19120	19120	19090	50
566	20240112	104400	121947660	19130	19140	19140	19130	196
567	20240112	104300	118197180	19150	19150	19150	19150	101
568	20240112	104200	116263030	19130	19130	19130	19130	0
569	20240112	104100	116263030	19130	19130	19130	19130	0
570	20240112	104000	116263030	19130	19130	19130	19130	5
571	20240112	103900	116167380	19160	19170	19170	19160	269
572	20240112	103800	111011530	19180	19180	19180	19180	0
573	20240112	103700	111011530	19180	19180	19180	19180	10
574	20240112	103600	110819730	19180	19180	19180	19180	17
575	20240112	103500	110493670	19260	19230	19260	19230	3
576	20240112	103400	110435950	19210	19210	19210	19210	46
577	20240112	103300	109552290	19210	19210	19210	19210	8
578	20240112	103200	109398610	19210	19210	19210	19210	11
579	20240112	103100	109187300	19160	19160	19160	19160	63
580	20240112	103000	107980220	19160	19160	19160	19160	10
581	20240112	102900	107788620	19160	19160	19160	19160	0
582	20240112	102800	107788620	19160	19160	19160	19160	0
583	20240112	102700	107788620	19160	19160	19160	19160	92
584	20240112	102600	106025900	19160	19160	19160	19160	0
585	20240112	102500	106025900	19160	19160	19160	19160	10
586	20240112	102400	105834300	19210	19210	19210	19210	0
587	20240112	102300	105834300	19210	19210	19210	19210	0
588	20240112	102200	105834300	19210	19170	19210	19170	42
589	20240112	102100	105028640	19120	19120	19120	19120	0
590	20240112	102000	105028640	19120	19120	19120	19120	0
591	20240112	101900	105028640	19120	19120	19120	19120	0
592	20240112	101800	105028640	19120	19120	19120	19120	0
593	20240112	101700	105028640	19120	19120	19120	19120	6
594	20240112	101600	104913920	19120	19120	19120	19120	0
595	20240112	101500	104913920	19120	19120	19120	19120	30
596	20240112	101400	104340320	19090	19090	19090	19090	0
597	20240112	101300	104340320	19090	19090	19090	19090	0
598	20240112	101200	104340320	19090	19090	19090	19090	0
599	20240112	101100	104340320	19090	19090	19090	19090	4
600	20240112	101000	104263960	19080	19080	19080	19080	0
601	20240112	100900	104263960	19080	19080	19080	19080	0
602	20240112	100800	104263960	19080	19100	19100	19080	52
603	20240112	100700	103271670	19100	19100	19100	19100	0
604	20240112	100600	103271670	19100	19120	19120	19100	76
605	20240112	100500	101819990	19140	19140	19140	19140	0
606	20240112	100400	101819990	19140	19140	19140	19140	500
607	20240112	100300	92249990	19150	19150	19150	19150	0
608	20240112	100200	92249990	19150	19150	19150	19150	22
609	20240112	100100	91828690	19110	19110	19110	19110	0
610	20240112	100000	91828690	19110	19110	19110	19110	1
611	20240112	095900	91809580	19120	19120	19120	19120	30
612	20240112	095800	91235980	19120	19120	19120	19120	0
613	20240112	095700	91235980	19120	19120	19120	19120	0
614	20240112	095600	91235980	19120	19120	19120	19120	55
615	20240112	095500	90184380	19090	19090	19090	19090	28
616	20240112	095400	89649860	19100	19110	19120	19100	44
617	20240112	095300	88809280	19120	19120	19120	19120	0
618	20240112	095200	88809280	19120	19120	19120	19120	1
619	20240112	095100	88790160	19100	19150	19150	19100	158
620	20240112	095000	85771530	19150	19190	19220	19150	772
621	20240112	094900	70974240	19200	19230	19230	19200	38
622	20240112	094800	70244210	19230	19230	19230	19230	0
623	20240112	094700	70244210	19230	19230	19230	19230	0
624	20240112	094600	70244210	19230	19230	19230	19230	1
625	20240112	094500	70224980	19230	19230	19230	19230	0
626	20240112	094400	70224980	19230	19230	19230	19230	3
627	20240112	094300	70167290	19300	19300	19300	19300	0
628	20240112	094200	70167290	19300	19300	19300	19300	0
629	20240112	094100	70167290	19300	19300	19300	19300	0
630	20240112	094000	70167290	19300	19300	19300	19300	0
631	20240112	093900	70167290	19300	19300	19300	19300	12
632	20240112	093800	69935690	19300	19300	19300	19300	1
633	20240112	093700	69916390	19270	19300	19300	19270	45
634	20240112	093600	69049070	19410	19410	19410	19410	0
635	20240112	093500	69049070	19410	19410	19410	19410	1
636	20240112	093400	69029660	19280	19280	19280	19280	90
637	20240112	093300	67294460	19370	19370	19370	19370	0
638	20240112	093200	67294460	19370	19360	19370	19360	123
639	20240112	093100	64912040	19360	19270	19360	19270	27
640	20240112	093000	64391660	19270	19270	19270	19270	1
641	20240112	092900	64372390	19270	19270	19270	19270	0
642	20240112	092800	64372390	19270	19270	19270	19270	0
643	20240112	092700	64372390	19270	19260	19270	19260	140
644	20240112	092600	61675610	19260	19260	19260	19260	100
645	20240112	092500	59749610	19250	19270	19270	19250	454
646	20240112	092400	51007380	19360	19360	19360	19360	0
647	20240112	092300	51007380	19360	19360	19360	19360	0
648	20240112	092200	51007380	19360	19360	19360	19360	2
649	20240112	092100	50968660	19360	19360	19360	19360	0
650	20240112	092000	50968660	19360	19360	19360	19360	0
651	20240112	091900	50968660	19360	19360	19360	19360	0
652	20240112	091800	50968660	19360	19360	19360	19360	24
653	20240112	091700	50504020	19270	19280	19280	19270	218
654	20240112	091600	46301640	19300	19300	19300	19300	193
655	20240112	091500	42576740	19300	19320	19320	19300	50
656	20240112	091400	41611490	19310	19310	19310	19310	2
657	20240112	091300	41572870	19310	19310	19310	19310	4
658	20240112	091200	41495630	19300	19310	19310	19300	400
659	20240112	091100	33774970	19310	19330	19330	19310	90
660	20240112	091000	32036460	19370	19430	19430	19370	585
661	20240112	090900	20693080	19430	19430	19430	19430	101
662	20240112	090800	18730650	19450	19450	19450	19450	50
663	20240112	090700	17758150	19480	19480	19480	19480	0
664	20240112	090600	17758150	19480	19500	19500	19480	310
665	20240112	090500	11713350	19510	19510	19510	19510	6
666	20240112	090400	11596290	19680	19670	19680	19670	3
667	20240112	090300	11537270	19670	19670	19670	19670	1
668	20240112	090200	11517600	19490	19480	19540	19480	101
669	20240112	090100	9548430	19480	19480	19480	19480	3
670	20240112	090000	9489990	19540	19670	19670	19540	484