KissMeData/099750/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	200800	146352500	19270	19270	19270	19270	185
3	20240110	200700	146352500	19270	19270	19270	19270	0
4	20240110	200600	146352500	19270	19270	19270	19270	0
5	20240110	200500	146352500	19270	19270	19270	19270	0
6	20240110	200400	146352500	19270	19270	19270	19270	0
7	20240110	200300	146352500	19270	19270	19270	19270	0
8	20240110	200200	146352500	19270	19270	19270	19270	0
9	20240110	200100	146352500	19270	19270	19270	19270	0
10	20240110	200000	146352500	19270	19270	19270	19270	0
11	20240110	195900	146352500	19270	19270	19270	19270	0
12	20240110	195800	146352500	19270	19270	19270	19270	0
13	20240110	195700	146352500	19270	19270	19270	19270	0
14	20240110	195600	146352500	19270	19270	19270	19270	0
15	20240110	195500	146352500	19270	19270	19270	19270	0
16	20240110	195400	146352500	19270	19270	19270	19270	0
17	20240110	195300	146352500	19270	19270	19270	19270	0
18	20240110	195200	146352500	19270	19270	19270	19270	0
19	20240110	195100	146352500	19270	19270	19270	19270	0
20	20240110	195000	146352500	19270	19270	19270	19270	0
21	20240110	194900	146352500	19270	19270	19270	19270	0
22	20240110	194800	146352500	19270	19270	19270	19270	0
23	20240110	194700	146352500	19270	19270	19270	19270	0
24	20240110	194600	146352500	19270	19270	19270	19270	0
25	20240110	194500	146352500	19270	19270	19270	19270	0
26	20240110	194400	146352500	19270	19270	19270	19270	0
27	20240110	194300	146352500	19270	19270	19270	19270	0
28	20240110	194200	146352500	19270	19270	19270	19270	0
29	20240110	194100	146352500	19270	19270	19270	19270	0
30	20240110	194000	146352500	19270	19270	19270	19270	0
31	20240110	193900	146352500	19270	19270	19270	19270	0
32	20240110	193800	146352500	19270	19270	19270	19270	185
33	20240110	193700	146352500	19270	19270	19270	19270	0
34	20240110	193600	146352500	19270	19270	19270	19270	0
35	20240110	193500	146352500	19270	19270	19270	19270	0
36	20240110	193400	146352500	19270	19270	19270	19270	0
37	20240110	193300	146352500	19270	19270	19270	19270	0
38	20240110	193200	146352500	19270	19270	19270	19270	0
39	20240110	193100	146352500	19270	19270	19270	19270	0
40	20240110	193000	146352500	19270	19270	19270	19270	0
41	20240110	192900	146352500	19270	19270	19270	19270	0
42	20240110	192800	146352500	19270	19270	19270	19270	0
43	20240110	192700	146352500	19270	19270	19270	19270	0
44	20240110	192600	146352500	19270	19270	19270	19270	0
45	20240110	192500	146352500	19270	19270	19270	19270	0
46	20240110	192400	146352500	19270	19270	19270	19270	0
47	20240110	192300	146352500	19270	19270	19270	19270	0
48	20240110	192200	146352500	19270	19270	19270	19270	0
49	20240110	192100	146352500	19270	19270	19270	19270	0
50	20240110	192000	146352500	19270	19270	19270	19270	0
51	20240110	191900	146352500	19270	19270	19270	19270	0
52	20240110	191800	146352500	19270	19270	19270	19270	0
53	20240110	191700	146352500	19270	19270	19270	19270	0
54	20240110	191600	146352500	19270	19270	19270	19270	0
55	20240110	191500	146352500	19270	19270	19270	19270	0
56	20240110	191400	146352500	19270	19270	19270	19270	0
57	20240110	191300	146352500	19270	19270	19270	19270	0
58	20240110	191200	146352500	19270	19270	19270	19270	0
59	20240110	191100	146352500	19270	19270	19270	19270	0
60	20240110	191000	146352500	19270	19270	19270	19270	0
61	20240110	190900	146352500	19270	19270	19270	19270	0
62	20240110	190800	146352500	19270	19270	19270	19270	185
63	20240110	190700	146352500	19270	19270	19270	19270	0
64	20240110	190600	146352500	19270	19270	19270	19270	0
65	20240110	190500	146352500	19270	19270	19270	19270	0
66	20240110	190400	146352500	19270	19270	19270	19270	0
67	20240110	190300	146352500	19270	19270	19270	19270	0
68	20240110	190200	146352500	19270	19270	19270	19270	0
69	20240110	190100	146352500	19270	19270	19270	19270	0
70	20240110	190000	146352500	19270	19270	19270	19270	0
71	20240110	185900	146352500	19270	19270	19270	19270	0
72	20240110	185800	146352500	19270	19270	19270	19270	0
73	20240110	185700	146352500	19270	19270	19270	19270	0
74	20240110	185600	146352500	19270	19270	19270	19270	0
75	20240110	185500	146352500	19270	19270	19270	19270	0
76	20240110	185400	146352500	19270	19270	19270	19270	0
77	20240110	185300	146352500	19270	19270	19270	19270	0
78	20240110	185200	146352500	19270	19270	19270	19270	0
79	20240110	185100	146352500	19270	19270	19270	19270	0
80	20240110	185000	146352500	19270	19270	19270	19270	0
81	20240110	184900	146352500	19270	19270	19270	19270	0
82	20240110	184800	146352500	19270	19270	19270	19270	0
83	20240110	184700	146352500	19270	19270	19270	19270	0
84	20240110	184600	146352500	19270	19270	19270	19270	0
85	20240110	184500	146352500	19270	19270	19270	19270	0
86	20240110	184400	146352500	19270	19270	19270	19270	0
87	20240110	184300	146352500	19270	19270	19270	19270	0
88	20240110	184200	146352500	19270	19270	19270	19270	0
89	20240110	184100	146352500	19270	19270	19270	19270	0
90	20240110	184000	146352500	19270	19270	19270	19270	0
91	20240110	183900	146352500	19270	19270	19270	19270	0
92	20240110	183800	146352500	19270	19270	19270	19270	185
93	20240110	183700	146352500	19270	19270	19270	19270	0
94	20240110	183600	146352500	19270	19270	19270	19270	0
95	20240110	183500	146352500	19270	19270	19270	19270	0
96	20240110	183400	146352500	19270	19270	19270	19270	0
97	20240110	183300	146352500	19270	19270	19270	19270	0
98	20240110	183200	146352500	19270	19270	19270	19270	0
99	20240110	183100	146352500	19270	19270	19270	19270	0
100	20240110	183000	146352500	19270	19270	19270	19270	0
101	20240110	182900	146352500	19270	19270	19270	19270	0
102	20240110	182800	146352500	19270	19270	19270	19270	0
103	20240110	182700	146352500	19270	19270	19270	19270	0
104	20240110	182600	146352500	19270	19270	19270	19270	0
105	20240110	182500	146352500	19270	19270	19270	19270	0
106	20240110	182400	146352500	19270	19270	19270	19270	0
107	20240110	182300	146352500	19270	19270	19270	19270	0
108	20240110	182200	146352500	19270	19270	19270	19270	0
109	20240110	182100	146352500	19270	19270	19270	19270	0
110	20240110	182000	146352500	19270	19270	19270	19270	0
111	20240110	181900	146352500	19270	19270	19270	19270	0
112	20240110	181800	146352500	19270	19270	19270	19270	0
113	20240110	181700	146352500	19270	19270	19270	19270	0
114	20240110	181600	146352500	19270	19270	19270	19270	0
115	20240110	181500	146352500	19270	19270	19270	19270	0
116	20240110	181400	146352500	19270	19270	19270	19270	0
117	20240110	181300	146352500	19270	19270	19270	19270	0
118	20240110	181200	146352500	19270	19270	19270	19270	0
119	20240110	181100	146352500	19270	19270	19270	19270	0
120	20240110	181000	146352500	19270	19270	19270	19270	0
121	20240110	180900	146352500	19270	19270	19270	19270	0
122	20240110	180800	146352500	19270	19270	19270	19270	185
123	20240110	180700	146352500	19270	19270	19270	19270	0
124	20240110	180600	146352500	19270	19270	19270	19270	0
125	20240110	180500	146352500	19270	19270	19270	19270	0
126	20240110	180400	146352500	19270	19270	19270	19270	0
127	20240110	180300	146352500	19270	19270	19270	19270	0
128	20240110	180200	146352500	19270	19270	19270	19270	0
129	20240110	180100	146352500	19270	19270	19270	19270	0
130	20240110	180000	146352500	19270	19270	19270	19270	0
131	20240110	175900	146352500	19270	19270	19270	19270	0
132	20240110	175800	146352500	19270	19270	19270	19270	0
133	20240110	175700	146352500	19270	19270	19270	19270	0
134	20240110	175600	146352500	19270	19270	19270	19270	0
135	20240110	175500	146352500	19270	19270	19270	19270	0
136	20240110	175400	146352500	19270	19270	19270	19270	0
137	20240110	175300	146352500	19270	19270	19270	19270	0
138	20240110	175200	146352500	19270	19270	19270	19270	0
139	20240110	175100	146352500	19270	19270	19270	19270	0
140	20240110	175000	146352500	19270	19270	19270	19270	0
141	20240110	174900	146352500	19270	19270	19270	19270	0
142	20240110	174800	146352500	19270	19270	19270	19270	0
143	20240110	174700	146352500	19270	19270	19270	19270	0
144	20240110	174600	146352500	19270	19270	19270	19270	0
145	20240110	174500	146352500	19270	19270	19270	19270	0
146	20240110	174400	146352500	19270	19270	19270	19270	0
147	20240110	174300	146352500	19270	19270	19270	19270	0
148	20240110	174200	146352500	19270	19270	19270	19270	0
149	20240110	174100	146352500	19270	19270	19270	19270	0
150	20240110	174000	146352500	19270	19270	19270	19270	0
151	20240110	173900	146352500	19270	19270	19270	19270	0
152	20240110	173800	146352500	19270	19270	19270	19270	185
153	20240110	173700	146352500	19270	19270	19270	19270	0
154	20240110	173600	146352500	19270	19270	19270	19270	0
155	20240110	173500	146352500	19270	19270	19270	19270	0
156	20240110	173400	146352500	19270	19270	19270	19270	0
157	20240110	173300	146352500	19270	19270	19270	19270	0
158	20240110	173200	146352500	19270	19270	19270	19270	0
159	20240110	173100	146352500	19270	19270	19270	19270	0
160	20240110	173000	146352500	19270	19270	19270	19270	0
161	20240110	172900	146352500	19270	19270	19270	19270	0
162	20240110	172800	146352500	19270	19270	19270	19270	0
163	20240110	172700	146352500	19270	19270	19270	19270	0
164	20240110	172600	146352500	19270	19270	19270	19270	0
165	20240110	172500	146352500	19270	19270	19270	19270	0
166	20240110	172400	146352500	19270	19270	19270	19270	0
167	20240110	172300	146352500	19270	19270	19270	19270	0
168	20240110	172200	146352500	19270	19270	19270	19270	0
169	20240110	172100	146352500	19270	19270	19270	19270	0
170	20240110	172000	146352500	19270	19270	19270	19270	0
171	20240110	171900	146352500	19270	19270	19270	19270	0
172	20240110	171800	146352500	19270	19270	19270	19270	0
173	20240110	171700	146352500	19270	19270	19270	19270	0
174	20240110	171600	146352500	19270	19270	19270	19270	0
175	20240110	171500	146352500	19270	19270	19270	19270	0
176	20240110	171400	146352500	19270	19270	19270	19270	0
177	20240110	171300	146352500	19270	19270	19270	19270	0
178	20240110	171200	146352500	19270	19270	19270	19270	0
179	20240110	171100	146352500	19270	19270	19270	19270	0
180	20240110	171000	146352500	19270	19270	19270	19270	0
181	20240110	170900	146352500	19270	19270	19270	19270	0
182	20240110	170800	146352500	19270	19270	19270	19270	185
183	20240110	170700	146352500	19270	19270	19270	19270	0
184	20240110	170600	146352500	19270	19270	19270	19270	0
185	20240110	170500	146352500	19270	19270	19270	19270	0
186	20240110	170400	146352500	19270	19270	19270	19270	0
187	20240110	170300	146352500	19270	19270	19270	19270	0
188	20240110	170200	146352500	19270	19270	19270	19270	0
189	20240110	170100	146352500	19270	19270	19270	19270	0
190	20240110	170000	146352500	19270	19270	19270	19270	0
191	20240110	165900	146352500	19270	19270	19270	19270	0
192	20240110	165800	146352500	19270	19270	19270	19270	0
193	20240110	165700	146352500	19270	19270	19270	19270	0
194	20240110	165600	146352500	19270	19270	19270	19270	0
195	20240110	165500	146352500	19270	19270	19270	19270	0
196	20240110	165400	146352500	19270	19270	19270	19270	0
197	20240110	165300	146352500	19270	19270	19270	19270	0
198	20240110	165200	146352500	19270	19270	19270	19270	0
199	20240110	165100	146352500	19270	19270	19270	19270	0
200	20240110	165000	146352500	19270	19270	19270	19270	0
201	20240110	164900	146352500	19270	19270	19270	19270	0
202	20240110	164800	146352500	19270	19270	19270	19270	0
203	20240110	164700	146352500	19270	19270	19270	19270	0
204	20240110	164600	146352500	19270	19270	19270	19270	0
205	20240110	164500	146352500	19270	19270	19270	19270	0
206	20240110	164400	146352500	19270	19270	19270	19270	0
207	20240110	164300	146352500	19270	19270	19270	19270	0
208	20240110	164200	146352500	19270	19270	19270	19270	0
209	20240110	164100	146352500	19270	19270	19270	19270	0
210	20240110	164000	146352500	19270	19270	19270	19270	0
211	20240110	163900	146352500	19270	19270	19270	19270	0
212	20240110	163800	146352500	19270	19270	19270	19270	185
213	20240110	163700	146352500	19270	19270	19270	19270	0
214	20240110	163600	146352500	19270	19270	19270	19270	0
215	20240110	163500	146352500	19270	19270	19270	19270	0
216	20240110	163400	146352500	19270	19270	19270	19270	0
217	20240110	163300	146352500	19270	19270	19270	19270	0
218	20240110	163200	146352500	19270	19270	19270	19270	0
219	20240110	163100	146352500	19270	19270	19270	19270	0
220	20240110	163000	146352500	19270	19270	19270	19270	0
221	20240110	162900	146352500	19270	19270	19270	19270	0
222	20240110	162800	146352500	19270	19270	19270	19270	0
223	20240110	162700	146352500	19270	19270	19270	19270	0
224	20240110	162600	146352500	19270	19270	19270	19270	0
225	20240110	162500	146352500	19270	19270	19270	19270	0
226	20240110	162400	146352500	19270	19270	19270	19270	0
227	20240110	162300	146352500	19270	19270	19270	19270	0
228	20240110	162200	146352500	19270	19270	19270	19270	0
229	20240110	162100	146352500	19270	19270	19270	19270	0
230	20240110	162000	146352500	19270	19270	19270	19270	0
231	20240110	161900	146352500	19270	19270	19270	19270	0
232	20240110	161800	146352500	19270	19270	19270	19270	0
233	20240110	161700	146352500	19270	19270	19270	19270	0
234	20240110	161600	146352500	19270	19270	19270	19270	0
235	20240110	161500	146352500	19270	19270	19270	19270	0
236	20240110	161400	146352500	19270	19270	19270	19270	0
237	20240110	161300	146352500	19270	19270	19270	19270	0
238	20240110	161200	146352500	19270	19270	19270	19270	0
239	20240110	161100	146352500	19270	19270	19270	19270	0
240	20240110	161000	146352500	19270	19270	19270	19270	0
241	20240110	160900	146352500	19270	19270	19270	19270	0
242	20240110	160800	146352500	19270	19270	19270	19270	185
243	20240110	160700	146352500	19270	19270	19270	19270	0
244	20240110	160600	146352500	19270	19270	19270	19270	0
245	20240110	160500	146352500	19270	19270	19270	19270	0
246	20240110	160400	146352500	19270	19270	19270	19270	0
247	20240110	160300	146352500	19270	19270	19270	19270	0
248	20240110	160200	146352500	19270	19270	19270	19270	0
249	20240110	160100	146352500	19270	19270	19270	19270	0
250	20240110	160000	146352500	19270	19270	19270	19270	0
251	20240110	155900	146352500	19270	19270	19270	19270	0
252	20240110	155800	146352500	19270	19270	19270	19270	0
253	20240110	155700	146352500	19270	19270	19270	19270	0
254	20240110	155600	146352500	19270	19270	19270	19270	0
255	20240110	155500	146352500	19270	19270	19270	19270	0
256	20240110	155400	146352500	19270	19270	19270	19270	0
257	20240110	155300	146352500	19270	19270	19270	19270	0
258	20240110	155200	146352500	19270	19270	19270	19270	0
259	20240110	155100	146352500	19270	19270	19270	19270	0
260	20240110	155000	146352500	19270	19270	19270	19270	0
261	20240110	154900	146352500	19270	19270	19270	19270	0
262	20240110	154800	146352500	19270	19270	19270	19270	0
263	20240110	154700	146352500	19270	19270	19270	19270	0
264	20240110	154600	146352500	19270	19270	19270	19270	0
265	20240110	154500	146352500	19270	19270	19270	19270	0
266	20240110	154400	146352500	19270	19270	19270	19270	0
267	20240110	154300	146352500	19270	19270	19270	19270	0
268	20240110	154200	146352500	19270	19270	19270	19270	0
269	20240110	154100	146352500	19270	19270	19270	19270	0
270	20240110	154000	146352500	19270	19270	19270	19270	0
271	20240110	153900	146352500	19270	19270	19270	19270	0
272	20240110	153800	146352500	19270	19270	19270	19270	185
273	20240110	153700	146352500	19270	19270	19270	19270	0
274	20240110	153600	146352500	19270	19270	19270	19270	0
275	20240110	153500	146352500	19270	19270	19270	19270	0
276	20240110	153400	146352500	19270	19270	19270	19270	0
277	20240110	153300	146352500	19270	19270	19270	19270	0
278	20240110	153200	146352500	19270	19270	19270	19270	0
279	20240110	153100	146352500	19270	19270	19270	19270	0
280	20240110	153000	146352500	19270	19270	19270	19270	185
281	20240110	152900	142787550	19270	19270	19270	19270	0
282	20240110	152800	142787550	19270	19270	19270	19270	0
283	20240110	152700	142787550	19270	19270	19270	19270	0
284	20240110	152600	142787550	19270	19270	19270	19270	0
285	20240110	152500	142787550	19270	19270	19270	19270	0
286	20240110	152400	142787550	19270	19270	19270	19270	0
287	20240110	152300	142787550	19270	19270	19270	19270	0
288	20240110	152200	142787550	19270	19270	19270	19270	0
289	20240110	152100	142787550	19270	19270	19270	19270	0
290	20240110	152000	142787550	19270	19270	19270	19270	0
291	20240110	151900	142787550	19270	19270	19270	19270	0
292	20240110	151800	142787550	19270	19260	19270	19260	10
293	20240110	151700	142594900	19270	19260	19270	19260	50
294	20240110	151600	141631780	19270	19270	19270	19270	0
295	20240110	151500	141631780	19270	19250	19270	19250	50
296	20240110	151400	140669120	19250	19180	19250	19160	336
297	20240110	151300	134224430	19240	19240	19240	19240	0
298	20240110	151200	134224430	19240	19240	19240	19240	0
299	20240110	151100	134224430	19240	19240	19240	19240	1
300	20240110	151000	134205190	19180	19180	19180	19180	1
301	20240110	150900	134186010	19250	19230	19250	19230	120
302	20240110	150800	131877600	19230	19230	19230	19230	20
303	20240110	150700	131493000	19180	19180	19180	19180	0
304	20240110	150600	131493000	19180	19220	19220	19180	520
305	20240110	150500	121518600	19230	19230	19230	19230	0
306	20240110	150400	121518600	19230	19230	19230	19230	130
307	20240110	150300	119018700	19170	19180	19180	19170	19
308	20240110	150200	118654390	19190	19190	19190	19180	86
309	20240110	150100	117004710	19190	19240	19240	19190	60
310	20240110	150000	115852760	19240	19240	19240	19240	0
311	20240110	145900	115852760	19240	19240	19240	19240	0
312	20240110	145800	115852760	19240	19240	19240	19240	0
313	20240110	145700	115852760	19240	19240	19240	19240	5
314	20240110	145600	115756560	19250	19250	19250	19250	1
315	20240110	145500	115737310	19190	19190	19190	19190	3
316	20240110	145400	115679740	19190	19190	19190	19190	7
317	20240110	145300	115545410	19260	19260	19260	19260	0
318	20240110	145200	115545410	19260	19260	19260	19260	20
319	20240110	145100	115160210	19190	19190	19190	19190	0
320	20240110	145000	115160210	19190	19190	19190	19190	0
321	20240110	144900	115160210	19190	19190	19190	19190	136
322	20240110	144800	112550370	19270	19270	19270	19270	0
323	20240110	144700	112550370	19270	19270	19270	19270	0
324	20240110	144600	112550370	19270	19270	19270	19270	1
325	20240110	144500	112531100	19270	19270	19270	19270	0
326	20240110	144400	112531100	19270	19270	19270	19270	0
327	20240110	144300	112531100	19270	19270	19270	19270	0
328	20240110	144200	112531100	19270	19270	19270	19270	0
329	20240110	144100	112531100	19270	19270	19270	19270	0
330	20240110	144000	112531100	19270	19270	19270	19270	0
331	20240110	143900	112531100	19270	19270	19270	19270	0
332	20240110	143800	112531100	19270	19270	19270	19270	0
333	20240110	143700	112531100	19270	19270	19270	19270	0
334	20240110	143600	112531100	19270	19270	19270	19270	0
335	20240110	143500	112531100	19270	19270	19270	19270	0
336	20240110	143400	112531100	19270	19270	19270	19270	0
337	20240110	143300	112531100	19270	19270	19270	19270	0
338	20240110	143200	112531100	19270	19270	19270	19270	0
339	20240110	143100	112531100	19270	19270	19270	19270	0
340	20240110	143000	112531100	19270	19270	19270	19270	0
341	20240110	142900	112531100	19270	19270	19270	19270	0
342	20240110	142800	112531100	19270	19270	19270	19270	1
343	20240110	142700	112511830	19190	19200	19200	19190	269
344	20240110	142600	107347530	19240	19240	19240	19200	383
345	20240110	142500	99987770	19280	19280	19280	19280	0
346	20240110	142400	99987770	19280	19280	19280	19280	0
347	20240110	142300	99987770	19280	19280	19280	19280	0
348	20240110	142200	99987770	19280	19280	19280	19280	0
349	20240110	142100	99987770	19280	19280	19280	19280	0
350	20240110	142000	99987770	19280	19280	19280	19280	0
351	20240110	141900	99987770	19280	19280	19280	19280	0
352	20240110	141800	99987770	19280	19280	19280	19280	0
353	20240110	141700	99987770	19280	19280	19280	19280	0
354	20240110	141600	99987770	19280	19280	19280	19280	0
355	20240110	141500	99987770	19280	19280	19280	19280	0
356	20240110	141400	99987770	19280	19280	19280	19280	0
357	20240110	141300	99987770	19280	19280	19280	19280	0
358	20240110	141200	99987770	19280	19280	19280	19280	0
359	20240110	141100	99987770	19280	19280	19280	19280	0
360	20240110	141000	99987770	19280	19280	19280	19280	0
361	20240110	140900	99987770	19280	19280	19280	19280	0
362	20240110	140800	99987770	19280	19280	19280	19280	0
363	20240110	140700	99987770	19280	19280	19280	19280	0
364	20240110	140600	99987770	19280	19280	19280	19280	0
365	20240110	140500	99987770	19280	19280	19280	19280	0
366	20240110	140400	99987770	19280	19280	19280	19280	0
367	20240110	140300	99987770	19280	19280	19280	19280	0
368	20240110	140200	99987770	19280	19280	19280	19280	3
369	20240110	140100	99929930	19270	19270	19270	19270	3
370	20240110	140000	99872120	19280	19280	19280	19280	0
371	20240110	135900	99872120	19280	19280	19280	19280	3
372	20240110	135800	99814280	19280	19280	19280	19280	0
373	20240110	135700	99814280	19280	19280	19280	19280	0
374	20240110	135600	99814280	19280	19280	19280	19280	0
375	20240110	135500	99814280	19280	19280	19280	19280	3
376	20240110	135400	99756440	19290	19290	19290	19290	0
377	20240110	135300	99756440	19290	19290	19290	19290	0
378	20240110	135200	99756440	19290	19290	19290	19290	0
379	20240110	135100	99756440	19290	19290	19290	19290	0
380	20240110	135000	99756440	19290	19290	19290	19290	7
381	20240110	134900	99621410	19260	19260	19260	19260	0
382	20240110	134800	99621410	19260	19260	19260	19260	9
383	20240110	134700	99448070	19260	19260	19260	19260	0
384	20240110	134600	99448070	19260	19260	19260	19260	0
385	20240110	134500	99448070	19260	19250	19260	19250	5
386	20240110	134400	99351790	19180	19180	19180	19180	0
387	20240110	134300	99351790	19180	19180	19180	19180	0
388	20240110	134200	99351790	19180	19180	19180	19180	0
389	20240110	134100	99351790	19180	19180	19180	19180	0
390	20240110	134000	99351790	19180	19180	19180	19180	29
391	20240110	133900	98795570	19250	19250	19250	19250	328
392	20240110	133800	92481570	19170	19170	19170	19170	0
393	20240110	133700	92481570	19170	19170	19170	19170	50
394	20240110	133600	91523070	19290	19200	19290	19200	5
395	20240110	133500	91426740	19160	19180	19180	19160	308
396	20240110	133400	85522400	19190	19190	19190	19190	6
397	20240110	133300	85407260	19190	19190	19190	19190	0
398	20240110	133200	85407260	19190	19190	19190	19190	7
399	20240110	133100	85272930	19190	19190	19190	19190	2
400	20240110	133000	85234550	19190	19220	19220	19190	68
401	20240110	132900	83929290	19280	19280	19280	19280	0
402	20240110	132800	83929290	19280	19280	19280	19280	2
403	20240110	132700	83890730	19290	19290	19290	19290	0
404	20240110	132600	83890730	19290	19290	19290	19290	0
405	20240110	132500	83890730	19290	19290	19290	19290	0
406	20240110	132400	83890730	19290	19290	19290	19290	1
407	20240110	132300	83871440	19290	19290	19290	19290	0
408	20240110	132200	83871440	19290	19290	19290	19290	17
409	20240110	132100	83543510	19290	19290	19290	19290	0
410	20240110	132000	83543510	19290	19290	19290	19290	1
411	20240110	131900	83524220	19190	19190	19190	19190	0
412	20240110	131800	83524220	19190	19210	19210	19190	113
413	20240110	131700	81354800	19220	19220	19220	19220	40
414	20240110	131600	80586000	19300	19300	19300	19300	0
415	20240110	131500	80586000	19300	19300	19300	19300	0
416	20240110	131400	80586000	19300	19300	19300	19300	0
417	20240110	131300	80586000	19300	19300	19300	19300	0
418	20240110	131200	80586000	19300	19300	19300	19300	0
419	20240110	131100	80586000	19300	19300	19300	19300	0
420	20240110	131000	80586000	19300	19300	19300	19300	0
421	20240110	130900	80586000	19300	19300	19300	19300	0
422	20240110	130800	80586000	19300	19300	19300	19300	1
423	20240110	130700	80566700	19300	19300	19300	19300	0
424	20240110	130600	80566700	19300	19300	19300	19300	0
425	20240110	130500	80566700	19300	19300	19300	19300	0
426	20240110	130400	80566700	19300	19300	19300	19300	1
427	20240110	130300	80547400	19300	19300	19300	19300	0
428	20240110	130200	80547400	19300	19300	19300	19300	0
429	20240110	130100	80547400	19300	19300	19300	19300	0
430	20240110	130000	80547400	19300	19300	19300	19300	0
431	20240110	125900	80547400	19300	19300	19300	19300	0
432	20240110	125800	80547400	19300	19300	19300	19300	0
433	20240110	125700	80547400	19300	19300	19300	19300	0
434	20240110	125600	80547400	19300	19300	19300	19300	0
435	20240110	125500	80547400	19300	19300	19300	19300	0
436	20240110	125400	80547400	19300	19300	19300	19300	0
437	20240110	125300	80547400	19300	19300	19300	19300	0
438	20240110	125200	80547400	19300	19300	19300	19300	0
439	20240110	125100	80547400	19300	19300	19300	19300	0
440	20240110	125000	80547400	19300	19300	19300	19300	0
441	20240110	124900	80547400	19300	19300	19300	19300	0
442	20240110	124800	80547400	19300	19300	19300	19300	6
443	20240110	124700	80431600	19300	19300	19300	19300	0
444	20240110	124600	80431600	19300	19300	19300	19300	0
445	20240110	124500	80431600	19300	19300	19300	19300	0
446	20240110	124400	80431600	19300	19300	19300	19300	0
447	20240110	124300	80431600	19300	19300	19300	19300	51
448	20240110	124200	79447300	19300	19300	19300	19300	20
449	20240110	124100	79061300	19310	19310	19310	19310	0
450	20240110	124000	79061300	19310	19310	19310	19310	0
451	20240110	123900	79061300	19310	19310	19310	19310	0
452	20240110	123800	79061300	19310	19310	19310	19310	2
453	20240110	123700	79022680	19310	19310	19310	19310	0
454	20240110	123600	79022680	19310	19310	19310	19310	3
455	20240110	123500	78964750	19310	19310	19310	19310	1
456	20240110	123400	78945440	19210	19210	19210	19210	0
457	20240110	123300	78945440	19210	19210	19210	19210	96
458	20240110	123200	77101280	19200	19200	19200	19200	29
459	20240110	123100	76544480	19200	19230	19230	19200	154
460	20240110	123000	73586940	19250	19270	19270	19250	10
461	20240110	122900	73394400	19340	19340	19340	19340	0
462	20240110	122800	73394400	19340	19340	19340	19340	7
463	20240110	122700	73259020	19350	19350	19350	19350	0
464	20240110	122600	73259020	19350	19350	19350	19350	0
465	20240110	122500	73259020	19350	19350	19350	19350	0
466	20240110	122400	73259020	19350	19270	19350	19270	3
467	20240110	122300	73201130	19360	19360	19360	19360	0
468	20240110	122200	73201130	19360	19360	19360	19360	0
469	20240110	122100	73201130	19360	19360	19360	19360	0
470	20240110	122000	73201130	19360	19360	19360	19360	0
471	20240110	121900	73201130	19360	19360	19360	19360	0
472	20240110	121800	73201130	19360	19360	19360	19360	0
473	20240110	121700	73201130	19360	19360	19360	19360	0
474	20240110	121600	73201130	19360	19360	19360	19360	0
475	20240110	121500	73201130	19360	19360	19360	19360	0
476	20240110	121400	73201130	19360	19360	19360	19360	0
477	20240110	121300	73201130	19360	19360	19360	19360	300
478	20240110	121200	67393130	19360	19360	19360	19360	0
479	20240110	121100	67393130	19360	19360	19360	19360	0
480	20240110	121000	67393130	19360	19360	19360	19360	0
481	20240110	120900	67393130	19360	19360	19360	19360	0
482	20240110	120800	67393130	19360	19360	19360	19360	0
483	20240110	120700	67393130	19360	19360	19360	19360	0
484	20240110	120600	67393130	19360	19360	19360	19360	1
485	20240110	120500	67373770	19200	19200	19200	19200	0
486	20240110	120400	67373770	19200	19200	19200	19200	0
487	20240110	120300	67373770	19200	19200	19200	19200	0
488	20240110	120200	67373770	19200	19330	19330	19200	400
489	20240110	120100	59659780	19370	19370	19370	19370	0
490	20240110	120000	59659780	19370	19360	19370	19360	114
491	20240110	115900	57451820	19340	19340	19340	19340	0
492	20240110	115800	57451820	19340	19340	19340	19340	0
493	20240110	115700	57451820	19340	19350	19350	19340	58
494	20240110	115600	56329580	19360	19360	19360	19360	0
495	20240110	115500	56329580	19360	19360	19360	19360	0
496	20240110	115400	56329580	19360	19360	19360	19360	0
497	20240110	115300	56329580	19360	19360	19360	19360	0
498	20240110	115200	56329580	19360	19370	19370	19360	51
499	20240110	115100	55342210	19390	19390	19390	19390	1
500	20240110	115000	55322820	19360	19360	19360	19360	0
501	20240110	114900	55322820	19360	19360	19360	19360	0
502	20240110	114800	55322820	19360	19360	19360	19360	0
503	20240110	114700	55322820	19360	19360	19360	19360	54
504	20240110	114600	54277380	19400	19400	19400	19400	0
505	20240110	114500	54277380	19400	19400	19400	19400	0
506	20240110	114400	54277380	19400	19400	19400	19400	0
507	20240110	114300	54277380	19400	19400	19400	19400	0
508	20240110	114200	54277380	19400	19400	19400	19400	8
509	20240110	114100	54122180	19400	19400	19400	19400	0
510	20240110	114000	54122180	19400	19400	19400	19400	0
511	20240110	113900	54122180	19400	19400	19400	19400	0
512	20240110	113800	54122180	19400	19400	19400	19400	25
513	20240110	113700	53637180	19400	19400	19400	19400	29
514	20240110	113600	53074580	19370	19400	19400	19370	3
515	20240110	113500	53016440	19370	19370	19370	19370	2
516	20240110	113400	52977700	19340	19340	19340	19340	0
517	20240110	113300	52977700	19340	19340	19340	19340	0
518	20240110	113200	52977700	19340	19340	19340	19340	0
519	20240110	113100	52977700	19340	19340	19340	19340	0
520	20240110	113000	52977700	19340	19340	19340	19340	0
521	20240110	112900	52977700	19340	19340	19340	19340	0
522	20240110	112800	52977700	19340	19400	19400	19340	173
523	20240110	112700	49628460	19350	19350	19350	19350	0
524	20240110	112600	49628460	19350	19350	19350	19350	0
525	20240110	112500	49628460	19350	19350	19350	19350	0
526	20240110	112400	49628460	19350	19350	19350	19350	0
527	20240110	112300	49628460	19350	19350	19350	19350	6
528	20240110	112200	49512360	19360	19360	19360	19360	0
529	20240110	112100	49512360	19360	19360	19360	19360	20
530	20240110	112000	49125160	19430	19430	19430	19430	0
531	20240110	111900	49125160	19430	19430	19430	19430	0
532	20240110	111800	49125160	19430	19430	19430	19430	0
533	20240110	111700	49125160	19430	19430	19430	19430	0
534	20240110	111600	49125160	19430	19430	19430	19430	0
535	20240110	111500	49125160	19430	19430	19430	19430	0
536	20240110	111400	49125160	19430	19430	19430	19430	0
537	20240110	111300	49125160	19430	19430	19430	19430	0
538	20240110	111200	49125160	19430	19430	19430	19430	0
539	20240110	111100	49125160	19430	19430	19430	19430	0
540	20240110	111000	49125160	19430	19430	19430	19430	0
541	20240110	110900	49125160	19430	19430	19430	19430	0
542	20240110	110800	49125160	19430	19430	19430	19430	0
543	20240110	110700	49125160	19430	19430	19430	19430	0
544	20240110	110600	49125160	19430	19430	19430	19430	0
545	20240110	110500	49125160	19430	19430	19430	19430	1
546	20240110	110400	49105730	19350	19350	19350	19350	0
547	20240110	110300	49105730	19350	19350	19350	19350	15
548	20240110	110200	48815480	19350	19420	19420	19350	219
549	20240110	110100	44563760	19350	19350	19350	19350	13
550	20240110	110000	44312210	19420	19420	19420	19420	0
551	20240110	105900	44312210	19420	19420	19420	19420	0
552	20240110	105800	44312210	19420	19420	19420	19420	0
553	20240110	105700	44312210	19420	19420	19420	19420	0
554	20240110	105600	44312210	19420	19420	19420	19420	0
555	20240110	105500	44312210	19420	19420	19420	19420	0
556	20240110	105400	44312210	19420	19420	19420	19420	0
557	20240110	105300	44312210	19420	19420	19420	19420	50
558	20240110	105200	43341210	19430	19430	19430	19430	0
559	20240110	105100	43341210	19430	19430	19430	19430	0
560	20240110	105000	43341210	19430	19430	19430	19430	0
561	20240110	104900	43341210	19430	19430	19430	19430	0
562	20240110	104800	43341210	19430	19400	19430	19400	15
563	20240110	104700	43050090	19430	19430	19430	19430	0
564	20240110	104600	43050090	19430	19430	19430	19430	1
565	20240110	104500	43030660	19330	19330	19330	19330	2
566	20240110	104400	42992000	19430	19430	19430	19430	0
567	20240110	104300	42992000	19430	19430	19430	19430	0
568	20240110	104200	42992000	19430	19430	19430	19430	1
569	20240110	104100	42972570	19450	19450	19450	19450	0
570	20240110	104000	42972570	19450	19450	19450	19450	0
571	20240110	103900	42972570	19450	19450	19450	19450	4
572	20240110	103800	42894770	19450	19450	19450	19450	1
573	20240110	103700	42875320	19450	19450	19450	19450	21
574	20240110	103600	42466870	19450	19450	19450	19450	0
575	20240110	103500	42466870	19450	19450	19450	19450	0
576	20240110	103400	42466870	19450	19360	19450	19360	97
577	20240110	103300	40583180	19300	19300	19300	19300	0
578	20240110	103200	40583180	19300	19300	19300	19300	0
579	20240110	103100	40583180	19300	19300	19300	19300	0
580	20240110	103000	40583180	19300	19300	19300	19300	0
581	20240110	102900	40583180	19300	19300	19300	19300	15
582	20240110	102800	40293680	19330	19330	19330	19330	0
583	20240110	102700	40293680	19330	19330	19330	19330	0
584	20240110	102600	40293680	19330	19330	19330	19330	1
585	20240110	102500	40274350	19330	19280	19330	19280	2
586	20240110	102400	40235740	19330	19330	19330	19330	0
587	20240110	102300	40235740	19330	19330	19330	19330	0
588	20240110	102200	40235740	19330	19330	19330	19330	0
589	20240110	102100	40235740	19330	19330	19330	19330	0
590	20240110	102000	40235740	19330	19330	19330	19330	0
591	20240110	101900	40235740	19330	19330	19330	19330	3
592	20240110	101800	40177750	19380	19380	19380	19380	0
593	20240110	101700	40177750	19380	19380	19380	19380	0
594	20240110	101600	40177750	19380	19380	19380	19380	0
595	20240110	101500	40177750	19380	19380	19380	19380	0
596	20240110	101400	40177750	19380	19380	19380	19380	0
597	20240110	101300	40177750	19380	19380	19380	19380	0
598	20240110	101200	40177750	19380	19380	19380	19380	0
599	20240110	101100	40177750	19380	19380	19380	19380	1
600	20240110	101000	40158370	19270	19270	19270	19270	0
601	20240110	100900	40158370	19270	19270	19270	19270	0
602	20240110	100800	40158370	19270	19270	19270	19270	0
603	20240110	100700	40158370	19270	19270	19270	19270	0
604	20240110	100600	40158370	19270	19380	19380	19270	129
605	20240110	100500	37666710	19370	19370	19370	19370	0
606	20240110	100400	37666710	19370	19370	19370	19370	258
607	20240110	100300	32669250	19370	19370	19370	19370	0
608	20240110	100200	32669250	19370	19370	19370	19370	1
609	20240110	100100	32649880	19370	19370	19370	19370	0
610	20240110	100000	32649880	19370	19370	19370	19370	1
611	20240110	095900	32630510	19250	19250	19250	19250	0
612	20240110	095800	32630510	19250	19250	19250	19250	0
613	20240110	095700	32630510	19250	19250	19250	19250	0
614	20240110	095600	32630510	19250	19250	19250	19250	0
615	20240110	095500	32630510	19250	19250	19250	19250	0
616	20240110	095400	32630510	19250	19300	19300	19250	107
617	20240110	095300	30566410	19300	19300	19300	19300	0
618	20240110	095200	30566410	19300	19300	19300	19300	0
619	20240110	095100	30566410	19300	19300	19300	19300	0
620	20240110	095000	30566410	19300	19320	19320	19300	23
621	20240110	094900	30122330	19380	19380	19380	19380	0
622	20240110	094800	30122330	19380	19380	19380	19380	0
623	20240110	094700	30122330	19380	19380	19380	19380	0
624	20240110	094600	30122330	19380	19380	19380	19380	0
625	20240110	094500	30122330	19380	19380	19380	19380	0
626	20240110	094400	30122330	19380	19380	19380	19380	0
627	20240110	094300	30122330	19380	19380	19380	19380	0
628	20240110	094200	30122330	19380	19380	19380	19380	0
629	20240110	094100	30122330	19380	19380	19380	19380	0
630	20240110	094000	30122330	19380	19380	19380	19380	1
631	20240110	093900	30102950	19380	19380	19380	19380	0
632	20240110	093800	30102950	19380	19380	19380	19380	0
633	20240110	093700	30102950	19380	19380	19380	19380	0
634	20240110	093600	30102950	19380	19380	19380	19380	50
635	20240110	093500	29133950	19380	19380	19380	19380	0
636	20240110	093400	29133950	19380	19380	19380	19380	0
637	20240110	093300	29133950	19380	19380	19380	19380	0
638	20240110	093200	29133950	19380	19390	19390	19380	5
639	20240110	093100	29037010	19390	19370	19390	19370	200
640	20240110	093000	25159310	19390	19300	19390	19300	154
641	20240110	092900	22178860	19300	19300	19300	19300	25
642	20240110	092800	21696360	19300	19300	19300	19300	0
643	20240110	092700	21696360	19300	19300	19300	19300	0
644	20240110	092600	21696360	19300	19300	19300	19300	5
645	20240110	092500	21599860	19300	19300	19300	19300	2
646	20240110	092400	21561260	19300	19300	19300	19300	0
647	20240110	092300	21561260	19300	19300	19300	19300	0
648	20240110	092200	21561260	19300	19300	19300	19300	0
649	20240110	092100	21561260	19300	19300	19300	19300	0
650	20240110	092000	21561260	19300	19300	19300	19300	0
651	20240110	091900	21561260	19300	19300	19300	19300	0
652	20240110	091800	21561260	19300	19300	19300	19300	0
653	20240110	091700	21561260	19300	19300	19300	19300	1
654	20240110	091600	21541960	19200	19200	19200	19200	20
655	20240110	091500	21157960	19210	19230	19230	19210	323
656	20240110	091400	14951160	19330	19330	19330	19330	1
657	20240110	091300	14931830	19220	19220	19220	19220	5
658	20240110	091200	14835730	19220	19220	19220	19220	1
659	20240110	091100	14816510	19340	19340	19340	19340	1
660	20240110	091000	14797170	19210	19210	19210	19210	0
661	20240110	090900	14797170	19210	19250	19250	19210	544
662	20240110	090800	4337120	19260	19280	19280	19260	127
663	20240110	090700	1890290	19370	19370	19370	19370	0
664	20240110	090600	1890290	19370	19370	19370	19370	0
665	20240110	090500	1890290	19370	19370	19370	19370	20
666	20240110	090400	1502890	19370	19370	19370	19370	0
667	20240110	090300	1502890	19370	19370	19370	19370	0
668	20240110	090200	1502890	19370	19260	19370	19260	21
669	20240110	090100	1097820	19260	19260	19260	19260	0
670	20240110	090000	1097820	19260	19260	19260	19260	57