KissMeData/099750/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200800	166769940	17910	17910	17910	17910	216
3	20240118	200700	166769940	17910	17910	17910	17910	0
4	20240118	200600	166769940	17910	17910	17910	17910	0
5	20240118	200500	166769940	17910	17910	17910	17910	0
6	20240118	200400	166769940	17910	17910	17910	17910	0
7	20240118	200300	166769940	17910	17910	17910	17910	0
8	20240118	200200	166769940	17910	17910	17910	17910	0
9	20240118	200100	166769940	17910	17910	17910	17910	0
10	20240118	200000	166769940	17910	17910	17910	17910	0
11	20240118	195900	166769940	17910	17910	17910	17910	0
12	20240118	195800	166769940	17910	17910	17910	17910	0
13	20240118	195700	166769940	17910	17910	17910	17910	0
14	20240118	195600	166769940	17910	17910	17910	17910	0
15	20240118	195500	166769940	17910	17910	17910	17910	0
16	20240118	195400	166769940	17910	17910	17910	17910	0
17	20240118	195300	166769940	17910	17910	17910	17910	0
18	20240118	195200	166769940	17910	17910	17910	17910	0
19	20240118	195100	166769940	17910	17910	17910	17910	0
20	20240118	195000	166769940	17910	17910	17910	17910	0
21	20240118	194900	166769940	17910	17910	17910	17910	0
22	20240118	194800	166769940	17910	17910	17910	17910	0
23	20240118	194700	166769940	17910	17910	17910	17910	0
24	20240118	194600	166769940	17910	17910	17910	17910	0
25	20240118	194500	166769940	17910	17910	17910	17910	0
26	20240118	194400	166769940	17910	17910	17910	17910	0
27	20240118	194300	166769940	17910	17910	17910	17910	0
28	20240118	194200	166769940	17910	17910	17910	17910	0
29	20240118	194100	166769940	17910	17910	17910	17910	0
30	20240118	194000	166769940	17910	17910	17910	17910	0
31	20240118	193900	166769940	17910	17910	17910	17910	0
32	20240118	193800	166769940	17910	17910	17910	17910	216
33	20240118	193700	166769940	17910	17910	17910	17910	0
34	20240118	193600	166769940	17910	17910	17910	17910	0
35	20240118	193500	166769940	17910	17910	17910	17910	0
36	20240118	193400	166769940	17910	17910	17910	17910	0
37	20240118	193300	166769940	17910	17910	17910	17910	0
38	20240118	193200	166769940	17910	17910	17910	17910	0
39	20240118	193100	166769940	17910	17910	17910	17910	0
40	20240118	193000	166769940	17910	17910	17910	17910	0
41	20240118	192900	166769940	17910	17910	17910	17910	0
42	20240118	192800	166769940	17910	17910	17910	17910	0
43	20240118	192700	166769940	17910	17910	17910	17910	0
44	20240118	192600	166769940	17910	17910	17910	17910	0
45	20240118	192500	166769940	17910	17910	17910	17910	0
46	20240118	192400	166769940	17910	17910	17910	17910	0
47	20240118	192300	166769940	17910	17910	17910	17910	0
48	20240118	192200	166769940	17910	17910	17910	17910	0
49	20240118	192100	166769940	17910	17910	17910	17910	0
50	20240118	192000	166769940	17910	17910	17910	17910	0
51	20240118	191900	166769940	17910	17910	17910	17910	0
52	20240118	191800	166769940	17910	17910	17910	17910	0
53	20240118	191700	166769940	17910	17910	17910	17910	0
54	20240118	191600	166769940	17910	17910	17910	17910	0
55	20240118	191500	166769940	17910	17910	17910	17910	0
56	20240118	191400	166769940	17910	17910	17910	17910	0
57	20240118	191300	166769940	17910	17910	17910	17910	0
58	20240118	191200	166769940	17910	17910	17910	17910	0
59	20240118	191100	166769940	17910	17910	17910	17910	0
60	20240118	191000	166769940	17910	17910	17910	17910	0
61	20240118	190900	166769940	17910	17910	17910	17910	0
62	20240118	190800	166769940	17910	17910	17910	17910	216
63	20240118	190700	166769940	17910	17910	17910	17910	0
64	20240118	190600	166769940	17910	17910	17910	17910	0
65	20240118	190500	166769940	17910	17910	17910	17910	0
66	20240118	190400	166769940	17910	17910	17910	17910	0
67	20240118	190300	166769940	17910	17910	17910	17910	0
68	20240118	190200	166769940	17910	17910	17910	17910	0
69	20240118	190100	166769940	17910	17910	17910	17910	0
70	20240118	190000	166769940	17910	17910	17910	17910	0
71	20240118	185900	166769940	17910	17910	17910	17910	0
72	20240118	185800	166769940	17910	17910	17910	17910	0
73	20240118	185700	166769940	17910	17910	17910	17910	0
74	20240118	185600	166769940	17910	17910	17910	17910	0
75	20240118	185500	166769940	17910	17910	17910	17910	0
76	20240118	185400	166769940	17910	17910	17910	17910	0
77	20240118	185300	166769940	17910	17910	17910	17910	0
78	20240118	185200	166769940	17910	17910	17910	17910	0
79	20240118	185100	166769940	17910	17910	17910	17910	0
80	20240118	185000	166769940	17910	17910	17910	17910	0
81	20240118	184900	166769940	17910	17910	17910	17910	0
82	20240118	184800	166769940	17910	17910	17910	17910	0
83	20240118	184700	166769940	17910	17910	17910	17910	0
84	20240118	184600	166769940	17910	17910	17910	17910	0
85	20240118	184500	166769940	17910	17910	17910	17910	0
86	20240118	184400	166769940	17910	17910	17910	17910	0
87	20240118	184300	166769940	17910	17910	17910	17910	0
88	20240118	184200	166769940	17910	17910	17910	17910	0
89	20240118	184100	166769940	17910	17910	17910	17910	0
90	20240118	184000	166769940	17910	17910	17910	17910	0
91	20240118	183900	166769940	17910	17910	17910	17910	0
92	20240118	183800	166769940	17910	17910	17910	17910	216
93	20240118	183700	166769940	17910	17910	17910	17910	0
94	20240118	183600	166769940	17910	17910	17910	17910	0
95	20240118	183500	166769940	17910	17910	17910	17910	0
96	20240118	183400	166769940	17910	17910	17910	17910	0
97	20240118	183300	166769940	17910	17910	17910	17910	0
98	20240118	183200	166769940	17910	17910	17910	17910	0
99	20240118	183100	166769940	17910	17910	17910	17910	0
100	20240118	183000	166769940	17910	17910	17910	17910	0
101	20240118	182900	166769940	17910	17910	17910	17910	0
102	20240118	182800	166769940	17910	17910	17910	17910	0
103	20240118	182700	166769940	17910	17910	17910	17910	0
104	20240118	182600	166769940	17910	17910	17910	17910	0
105	20240118	182500	166769940	17910	17910	17910	17910	0
106	20240118	182400	166769940	17910	17910	17910	17910	0
107	20240118	182300	166769940	17910	17910	17910	17910	0
108	20240118	182200	166769940	17910	17910	17910	17910	0
109	20240118	182100	166769940	17910	17910	17910	17910	0
110	20240118	182000	166769940	17910	17910	17910	17910	0
111	20240118	181900	166769940	17910	17910	17910	17910	0
112	20240118	181800	166769940	17910	17910	17910	17910	0
113	20240118	181700	166769940	17910	17910	17910	17910	0
114	20240118	181600	166769940	17910	17910	17910	17910	0
115	20240118	181500	166769940	17910	17910	17910	17910	0
116	20240118	181400	166769940	17910	17910	17910	17910	0
117	20240118	181300	166769940	17910	17910	17910	17910	0
118	20240118	181200	166769940	17910	17910	17910	17910	0
119	20240118	181100	166769940	17910	17910	17910	17910	0
120	20240118	181000	166769940	17910	17910	17910	17910	0
121	20240118	180900	166769940	17910	17910	17910	17910	0
122	20240118	180800	166769940	17910	17910	17910	17910	216
123	20240118	180700	166769940	17910	17910	17910	17910	0
124	20240118	180600	166769940	17910	17910	17910	17910	0
125	20240118	180500	166769940	17910	17910	17910	17910	0
126	20240118	180400	166769940	17910	17910	17910	17910	0
127	20240118	180300	166769940	17910	17910	17910	17910	0
128	20240118	180200	166769940	17910	17910	17910	17910	0
129	20240118	180100	166769940	17910	17910	17910	17910	0
130	20240118	180000	166769940	17910	17910	17910	17910	0
131	20240118	175900	166769940	17910	17910	17910	17910	0
132	20240118	175800	166769940	17910	17910	17910	17910	0
133	20240118	175700	166769940	17910	17910	17910	17910	0
134	20240118	175600	166769940	17910	17910	17910	17910	0
135	20240118	175500	166769940	17910	17910	17910	17910	0
136	20240118	175400	166769940	17910	17910	17910	17910	0
137	20240118	175300	166769940	17910	17910	17910	17910	0
138	20240118	175200	166769940	17910	17910	17910	17910	0
139	20240118	175100	166769940	17910	17910	17910	17910	0
140	20240118	175000	166769940	17910	17910	17910	17910	0
141	20240118	174900	166769940	17910	17910	17910	17910	0
142	20240118	174800	166769940	17910	17910	17910	17910	0
143	20240118	174700	166769940	17910	17910	17910	17910	0
144	20240118	174600	166769940	17910	17910	17910	17910	0
145	20240118	174500	166769940	17910	17910	17910	17910	0
146	20240118	174400	166769940	17910	17910	17910	17910	0
147	20240118	174300	166769940	17910	17910	17910	17910	0
148	20240118	174200	166769940	17910	17910	17910	17910	0
149	20240118	174100	166769940	17910	17910	17910	17910	0
150	20240118	174000	166769940	17910	17910	17910	17910	0
151	20240118	173900	166769940	17910	17910	17910	17910	0
152	20240118	173800	166769940	17910	17910	17910	17910	216
153	20240118	173700	166769940	17910	17910	17910	17910	0
154	20240118	173600	166769940	17910	17910	17910	17910	0
155	20240118	173500	166769940	17910	17910	17910	17910	0
156	20240118	173400	166769940	17910	17910	17910	17910	0
157	20240118	173300	166769940	17910	17910	17910	17910	0
158	20240118	173200	166769940	17910	17910	17910	17910	0
159	20240118	173100	166769940	17910	17910	17910	17910	0
160	20240118	173000	166769940	17910	17910	17910	17910	0
161	20240118	172900	166769940	17910	17910	17910	17910	0
162	20240118	172800	166769940	17910	17910	17910	17910	0
163	20240118	172700	166769940	17910	17910	17910	17910	0
164	20240118	172600	166769940	17910	17910	17910	17910	0
165	20240118	172500	166769940	17910	17910	17910	17910	0
166	20240118	172400	166769940	17910	17910	17910	17910	0
167	20240118	172300	166769940	17910	17910	17910	17910	0
168	20240118	172200	166769940	17910	17910	17910	17910	0
169	20240118	172100	166769940	17910	17910	17910	17910	0
170	20240118	172000	166769940	17910	17910	17910	17910	0
171	20240118	171900	166769940	17910	17910	17910	17910	0
172	20240118	171800	166769940	17910	17910	17910	17910	0
173	20240118	171700	166769940	17910	17910	17910	17910	0
174	20240118	171600	166769940	17910	17910	17910	17910	0
175	20240118	171500	166769940	17910	17910	17910	17910	0
176	20240118	171400	166769940	17910	17910	17910	17910	0
177	20240118	171300	166769940	17910	17910	17910	17910	0
178	20240118	171200	166769940	17910	17910	17910	17910	0
179	20240118	171100	166769940	17910	17910	17910	17910	0
180	20240118	171000	166769940	17910	17910	17910	17910	0
181	20240118	170900	166769940	17910	17910	17910	17910	0
182	20240118	170800	166769940	17910	17910	17910	17910	216
183	20240118	170700	166769940	17910	17910	17910	17910	0
184	20240118	170600	166769940	17910	17910	17910	17910	0
185	20240118	170500	166769940	17910	17910	17910	17910	0
186	20240118	170400	166769940	17910	17910	17910	17910	0
187	20240118	170300	166769940	17910	17910	17910	17910	0
188	20240118	170200	166769940	17910	17910	17910	17910	0
189	20240118	170100	166769940	17910	17910	17910	17910	0
190	20240118	170000	166769940	17910	17910	17910	17910	0
191	20240118	165900	166769940	17910	17910	17910	17910	0
192	20240118	165800	166769940	17910	17910	17910	17910	0
193	20240118	165700	166769940	17910	17910	17910	17910	0
194	20240118	165600	166769940	17910	17910	17910	17910	0
195	20240118	165500	166769940	17910	17910	17910	17910	0
196	20240118	165400	166769940	17910	17910	17910	17910	0
197	20240118	165300	166769940	17910	17910	17910	17910	0
198	20240118	165200	166769940	17910	17910	17910	17910	0
199	20240118	165100	166769940	17910	17910	17910	17910	0
200	20240118	165000	166769940	17910	17910	17910	17910	0
201	20240118	164900	166769940	17910	17910	17910	17910	0
202	20240118	164800	166769940	17910	17910	17910	17910	0
203	20240118	164700	166769940	17910	17910	17910	17910	0
204	20240118	164600	166769940	17910	17910	17910	17910	0
205	20240118	164500	166769940	17910	17910	17910	17910	0
206	20240118	164400	166769940	17910	17910	17910	17910	0
207	20240118	164300	166769940	17910	17910	17910	17910	0
208	20240118	164200	166769940	17910	17910	17910	17910	0
209	20240118	164100	166769940	17910	17910	17910	17910	0
210	20240118	164000	166769940	17910	17910	17910	17910	0
211	20240118	163900	166769940	17910	17910	17910	17910	0
212	20240118	163800	166769940	17910	17910	17910	17910	216
213	20240118	163700	166769940	17910	17910	17910	17910	0
214	20240118	163600	166769940	17910	17910	17910	17910	0
215	20240118	163500	166769940	17910	17910	17910	17910	0
216	20240118	163400	166769940	17910	17910	17910	17910	0
217	20240118	163300	166769940	17910	17910	17910	17910	0
218	20240118	163200	166769940	17910	17910	17910	17910	0
219	20240118	163100	166769940	17910	17910	17910	17910	0
220	20240118	163000	166769940	17910	17910	17910	17910	0
221	20240118	162900	166769940	17910	17910	17910	17910	0
222	20240118	162800	166769940	17910	17910	17910	17910	0
223	20240118	162700	166769940	17910	17910	17910	17910	0
224	20240118	162600	166769940	17910	17910	17910	17910	0
225	20240118	162500	166769940	17910	17910	17910	17910	0
226	20240118	162400	166769940	17910	17910	17910	17910	0
227	20240118	162300	166769940	17910	17910	17910	17910	0
228	20240118	162200	166769940	17910	17910	17910	17910	0
229	20240118	162100	166769940	17910	17910	17910	17910	0
230	20240118	162000	166769940	17910	17910	17910	17910	0
231	20240118	161900	166769940	17910	17910	17910	17910	0
232	20240118	161800	166769940	17910	17910	17910	17910	0
233	20240118	161700	166769940	17910	17910	17910	17910	0
234	20240118	161600	166769940	17910	17910	17910	17910	0
235	20240118	161500	166769940	17910	17910	17910	17910	0
236	20240118	161400	166769940	17910	17910	17910	17910	0
237	20240118	161300	166769940	17910	17910	17910	17910	0
238	20240118	161200	166769940	17910	17910	17910	17910	0
239	20240118	161100	166769940	17910	17910	17910	17910	0
240	20240118	161000	166769940	17910	17910	17910	17910	0
241	20240118	160900	166769940	17910	17910	17910	17910	0
242	20240118	160800	166769940	17910	17910	17910	17910	216
243	20240118	160700	166769940	17910	17910	17910	17910	0
244	20240118	160600	166769940	17910	17910	17910	17910	0
245	20240118	160500	166769940	17910	17910	17910	17910	0
246	20240118	160400	166769940	17910	17910	17910	17910	0
247	20240118	160300	166769940	17910	17910	17910	17910	0
248	20240118	160200	166769940	17910	17910	17910	17910	0
249	20240118	160100	166769940	17910	17910	17910	17910	0
250	20240118	160000	166769940	17910	17910	17910	17910	0
251	20240118	155900	166769940	17910	17910	17910	17910	0
252	20240118	155800	166769940	17910	17910	17910	17910	0
253	20240118	155700	166769940	17910	17910	17910	17910	0
254	20240118	155600	166769940	17910	17910	17910	17910	0
255	20240118	155500	166769940	17910	17910	17910	17910	0
256	20240118	155400	166769940	17910	17910	17910	17910	0
257	20240118	155300	166769940	17910	17910	17910	17910	0
258	20240118	155200	166769940	17910	17910	17910	17910	0
259	20240118	155100	166769940	17910	17910	17910	17910	0
260	20240118	155000	166769940	17910	17910	17910	17910	0
261	20240118	154900	166769940	17910	17910	17910	17910	0
262	20240118	154800	166769940	17910	17910	17910	17910	0
263	20240118	154700	166769940	17910	17910	17910	17910	0
264	20240118	154600	166769940	17910	17910	17910	17910	0
265	20240118	154500	166769940	17910	17910	17910	17910	0
266	20240118	154400	166769940	17910	17910	17910	17910	0
267	20240118	154300	166769940	17910	17910	17910	17910	0
268	20240118	154200	166769940	17910	17910	17910	17910	0
269	20240118	154100	166769940	17910	17910	17910	17910	0
270	20240118	154000	166769940	17910	17910	17910	17910	0
271	20240118	153900	166769940	17910	17910	17910	17910	0
272	20240118	153800	166769940	17910	17910	17910	17910	216
273	20240118	153700	166769940	17910	17910	17910	17910	0
274	20240118	153600	166769940	17910	17910	17910	17910	0
275	20240118	153500	166769940	17910	17910	17910	17910	0
276	20240118	153400	166769940	17910	17910	17910	17910	0
277	20240118	153300	166769940	17910	17910	17910	17910	0
278	20240118	153200	166769940	17910	17910	17910	17910	0
279	20240118	153100	166769940	17910	17910	17910	17910	0
280	20240118	153000	166769940	17910	17910	17910	17910	216
281	20240118	152900	162901380	17920	17920	17920	17920	0
282	20240118	152800	162901380	17920	17920	17920	17920	0
283	20240118	152700	162901380	17920	17920	17920	17920	0
284	20240118	152600	162901380	17920	17920	17920	17920	0
285	20240118	152500	162901380	17920	17920	17920	17920	0
286	20240118	152400	162901380	17920	17920	17920	17920	0
287	20240118	152300	162901380	17920	17920	17920	17920	0
288	20240118	152200	162901380	17920	17920	17920	17920	0
289	20240118	152100	162901380	17920	17920	17920	17920	0
290	20240118	152000	162901380	17920	17920	17920	17920	0
291	20240118	151900	162901380	17920	17920	17920	17920	0
292	20240118	151800	162901380	17920	17920	17920	17920	0
293	20240118	151700	162901380	17920	17920	17920	17920	1
294	20240118	151600	162883460	17900	17890	17900	17890	250
295	20240118	151500	158409640	17900	17890	17900	17890	200
296	20240118	151400	154830360	17920	17920	17920	17920	0
297	20240118	151300	154830360	17920	17880	17920	17880	64
298	20240118	151200	153685960	17880	17880	17880	17880	0
299	20240118	151100	153685960	17880	17880	17880	17880	0
300	20240118	151000	153685960	17880	17860	17880	17860	20
301	20240118	150900	153328720	17860	17860	17860	17860	0
302	20240118	150800	153328720	17860	17860	17860	17860	0
303	20240118	150700	153328720	17860	17850	17860	17850	30
304	20240118	150600	152793170	17850	17850	17850	17850	50
305	20240118	150500	151900670	17850	17760	17850	17760	25
306	20240118	150400	151456060	17850	17840	17850	17840	41
307	20240118	150300	150724610	17850	17850	17850	17850	0
308	20240118	150200	150724610	17850	17810	17850	17810	63
309	20240118	150100	149601300	17810	17810	17810	17810	0
310	20240118	150000	149601300	17810	17800	17810	17800	30
311	20240118	145900	149067180	17810	17810	17810	17810	0
312	20240118	145800	149067180	17810	17810	17810	17810	0
313	20240118	145700	149067180	17810	17810	17810	17810	0
314	20240118	145600	149067180	17810	17810	17810	17810	0
315	20240118	145500	149067180	17810	17810	17810	17810	0
316	20240118	145400	149067180	17810	17810	17810	17810	0
317	20240118	145300	149067180	17810	17800	17810	17800	6
318	20240118	145200	148960370	17750	17710	17800	17710	12
319	20240118	145100	148747310	17800	17800	17800	17800	1
320	20240118	145000	148729510	17710	17800	17800	17710	154
321	20240118	144900	145989570	17800	17800	17800	17800	0
322	20240118	144800	145989570	17800	17800	17800	17800	0
323	20240118	144700	145989570	17800	17800	17800	17800	0
324	20240118	144600	145989570	17800	17800	17800	17800	1
325	20240118	144500	145971770	17710	17710	17710	17710	0
326	20240118	144400	145971770	17710	17710	17710	17710	0
327	20240118	144300	145971770	17710	17710	17710	17710	0
328	20240118	144200	145971770	17710	17710	17710	17710	4
329	20240118	144100	145900930	17810	17810	17810	17810	0
330	20240118	144000	145900930	17810	17810	17810	17810	0
331	20240118	143900	145900930	17810	17810	17810	17810	0
332	20240118	143800	145900930	17810	17760	17810	17760	47
333	20240118	143700	145066020	17760	17750	17760	17750	3
334	20240118	143600	145012760	17760	17760	17760	17760	0
335	20240118	143500	145012760	17760	17760	17760	17760	0
336	20240118	143400	145012760	17760	17710	17760	17700	593
337	20240118	143300	134513670	17770	17770	17770	17770	82
338	20240118	143200	133056530	17830	17830	17830	17830	0
339	20240118	143100	133056530	17830	17830	17830	17830	0
340	20240118	143000	133056530	17830	17830	17830	17830	1
341	20240118	142900	133038700	17740	17740	17740	17740	36
342	20240118	142800	132400060	17740	17810	17810	17740	217
343	20240118	142700	128536480	17810	17810	17810	17810	0
344	20240118	142600	128536480	17810	17810	17810	17810	0
345	20240118	142500	128536480	17810	17810	17810	17810	0
346	20240118	142400	128536480	17810	17720	17810	17720	19
347	20240118	142300	128199610	17720	17720	17720	17720	2
348	20240118	142200	128164170	17720	17720	17720	17720	37
349	20240118	142100	127508530	17720	17720	17720	17720	0
350	20240118	142000	127508530	17720	17730	17730	17720	108
351	20240118	141900	125594400	17810	17810	17810	17810	0
352	20240118	141800	125594400	17810	17810	17810	17810	0
353	20240118	141700	125594400	17810	17810	17810	17810	0
354	20240118	141600	125594400	17810	17810	17810	17810	2
355	20240118	141500	125558780	17730	17730	17730	17730	0
356	20240118	141400	125558780	17730	17730	17730	17730	0
357	20240118	141300	125558780	17730	17730	17730	17730	0
358	20240118	141200	125558780	17730	17730	17730	17730	112
359	20240118	141100	123573020	17710	17720	17720	17710	171
360	20240118	141000	120544370	17730	17730	17730	17720	190
361	20240118	140900	117175680	17730	17730	17730	17730	0
362	20240118	140800	117175680	17730	17730	17730	17730	0
363	20240118	140700	117175680	17730	17750	17750	17730	208
364	20240118	140600	113486540	17830	17830	17830	17830	0
365	20240118	140500	113486540	17830	17830	17830	17830	0
366	20240118	140400	113486540	17830	17830	17830	17830	0
367	20240118	140300	113486540	17830	17830	17830	17830	0
368	20240118	140200	113486540	17830	17830	17830	17830	5
369	20240118	140100	113397390	17830	17830	17830	17830	0
370	20240118	140000	113397390	17830	17830	17830	17830	0
371	20240118	135900	113397390	17830	17830	17830	17830	1
372	20240118	135800	113379560	17740	17740	17740	17740	0
373	20240118	135700	113379560	17740	17740	17740	17740	0
374	20240118	135600	113379560	17740	17740	17740	17740	0
375	20240118	135500	113379560	17740	17740	17740	17740	0
376	20240118	135400	113379560	17740	17740	17740	17740	0
377	20240118	135300	113379560	17740	17740	17740	17740	0
378	20240118	135200	113379560	17740	17740	17740	17740	0
379	20240118	135100	113379560	17740	17740	17740	17740	0
380	20240118	135000	113379560	17740	17740	17740	17740	0
381	20240118	134900	113379560	17740	17740	17740	17740	100
382	20240118	134800	111605560	17750	17750	17750	17750	0
383	20240118	134700	111605560	17750	17750	17750	17750	13
384	20240118	134600	111374810	17760	17760	17760	17760	0
385	20240118	134500	111374810	17760	17760	17760	17760	0
386	20240118	134400	111374810	17760	17760	17760	17760	0
387	20240118	134300	111374810	17760	17760	17760	17760	0
388	20240118	134200	111374810	17760	17760	17760	17760	0
389	20240118	134100	111374810	17760	17760	17760	17760	64
390	20240118	134000	110238170	17850	17850	17850	17850	0
391	20240118	133900	110238170	17850	17850	17850	17850	1
392	20240118	133800	110220320	17760	17760	17760	17760	0
393	20240118	133700	110220320	17760	17790	17850	17760	353
394	20240118	133600	103946530	17850	17850	17850	17850	0
395	20240118	133500	103946530	17850	17850	17850	17850	0
396	20240118	133400	103946530	17850	17850	17850	17850	0
397	20240118	133300	103946530	17850	17850	17850	17850	0
398	20240118	133200	103946530	17850	17850	17850	17850	0
399	20240118	133100	103946530	17850	17850	17850	17850	0
400	20240118	133000	103946530	17850	17850	17850	17790	41
401	20240118	132900	103215700	17850	17850	17850	17850	40
402	20240118	132800	102501700	17850	17800	17850	17800	3
403	20240118	132700	102448200	17800	17800	17800	17800	0
404	20240118	132600	102448200	17800	17800	17800	17800	43
405	20240118	132500	101682800	17800	17800	17800	17800	0
406	20240118	132400	101682800	17800	17810	17810	17800	259
407	20240118	132300	97072130	17850	17850	17850	17850	2
408	20240118	132200	97036430	17810	17850	17850	17810	67
409	20240118	132100	95842360	17850	17850	17850	17850	0
410	20240118	132000	95842360	17850	17850	17850	17850	0
411	20240118	131900	95842360	17850	17850	17850	17850	0
412	20240118	131800	95842360	17850	17850	17850	17850	0
413	20240118	131700	95842360	17850	17850	17850	17850	2
414	20240118	131600	95806660	17810	17810	17810	17810	0
415	20240118	131500	95806660	17810	17810	17810	17810	0
416	20240118	131400	95806660	17810	17810	17810	17810	0
417	20240118	131300	95806660	17810	17810	17810	17810	0
418	20240118	131200	95806660	17810	17810	17810	17810	0
419	20240118	131100	95806660	17810	17810	17810	17810	0
420	20240118	131000	95806660	17810	17810	17810	17810	1
421	20240118	130900	95788850	17800	17800	17800	17800	0
422	20240118	130800	95788850	17800	17800	17800	17800	0
423	20240118	130700	95788850	17800	17800	17800	17800	0
424	20240118	130600	95788850	17800	17830	17830	17800	452
425	20240118	130500	87741230	17850	17850	17850	17850	0
426	20240118	130400	87741230	17850	17850	17850	17850	1
427	20240118	130300	87723380	17870	17870	17870	17870	0
428	20240118	130200	87723380	17870	17870	17870	17870	0
429	20240118	130100	87723380	17870	17870	17870	17870	0
430	20240118	130000	87723380	17870	17870	17870	17870	1
431	20240118	125900	87705510	17870	17870	17870	17870	0
432	20240118	125800	87705510	17870	17870	17870	17870	0
433	20240118	125700	87705510	17870	17870	17870	17870	0
434	20240118	125600	87705510	17870	17870	17870	17870	0
435	20240118	125500	87705510	17870	17870	17870	17870	0
436	20240118	125400	87705510	17870	17870	17870	17870	2
437	20240118	125300	87669770	17860	17860	17860	17860	0
438	20240118	125200	87669770	17860	17860	17860	17860	0
439	20240118	125100	87669770	17860	17860	17860	17860	0
440	20240118	125000	87669770	17860	17860	17860	17860	0
441	20240118	124900	87669770	17860	17860	17860	17860	0
442	20240118	124800	87669770	17860	17860	17860	17860	0
443	20240118	124700	87669770	17860	17860	17860	17860	52
444	20240118	124600	86741050	17870	17870	17870	17870	0
445	20240118	124500	86741050	17870	17870	17870	17870	0
446	20240118	124400	86741050	17870	17870	17870	17870	1
447	20240118	124300	86723180	17880	17880	17880	17880	0
448	20240118	124200	86723180	17880	17880	17880	17880	0
449	20240118	124100	86723180	17880	17880	17880	17880	0
450	20240118	124000	86723180	17880	17880	17880	17880	5
451	20240118	123900	86633780	17860	17860	17860	17860	0
452	20240118	123800	86633780	17860	17860	17860	17860	48
453	20240118	123700	85776500	17880	17880	17880	17880	10
454	20240118	123600	85597700	17880	17880	17880	17880	1
455	20240118	123500	85579820	17810	17810	17810	17810	0
456	20240118	123400	85579820	17810	17820	17820	17810	20
457	20240118	123300	85223610	17880	17880	17880	17880	0
458	20240118	123200	85223610	17880	17880	17880	17880	0
459	20240118	123100	85223610	17880	17880	17880	17880	0
460	20240118	123000	85223610	17880	17880	17880	17880	0
461	20240118	122900	85223610	17880	17880	17880	17880	0
462	20240118	122800	85223610	17880	17880	17880	17880	0
463	20240118	122700	85223610	17880	17880	17880	17880	0
464	20240118	122600	85223610	17880	17880	17880	17880	1
465	20240118	122500	85205730	17810	17820	17820	17810	200
466	20240118	122400	81643600	17880	17880	17880	17880	0
467	20240118	122300	81643600	17880	17880	17880	17880	0
468	20240118	122200	81643600	17880	17880	17880	17880	0
469	20240118	122100	81643600	17880	17880	17880	17880	0
470	20240118	122000	81643600	17880	17880	17880	17880	0
471	20240118	121900	81643600	17880	17880	17880	17880	0
472	20240118	121800	81643600	17880	17880	17880	17880	63
473	20240118	121700	80517160	17810	17810	17810	17810	0
474	20240118	121600	80517160	17810	17810	17810	17810	12
475	20240118	121500	80303440	17880	17880	17880	17880	1
476	20240118	121400	80285560	17810	17810	17810	17810	0
477	20240118	121300	80285560	17810	17810	17810	17810	0
478	20240118	121200	80285560	17810	17810	17810	17810	0
479	20240118	121100	80285560	17810	17810	17810	17810	5
480	20240118	121000	80196510	17810	17810	17810	17810	0
481	20240118	120900	80196510	17810	17810	17810	17810	0
482	20240118	120800	80196510	17810	17810	17810	17810	0
483	20240118	120700	80196510	17810	17810	17810	17810	0
484	20240118	120600	80196510	17810	17810	17810	17810	0
485	20240118	120500	80196510	17810	17810	17810	17810	0
486	20240118	120400	80196510	17810	17810	17810	17810	0
487	20240118	120300	80196510	17810	17810	17810	17810	0
488	20240118	120200	80196510	17810	17810	17810	17810	0
489	20240118	120100	80196510	17810	17820	17820	17810	171
490	20240118	120000	77149990	17830	17830	17830	17830	51
491	20240118	115900	76240660	17840	17840	17840	17840	0
492	20240118	115800	76240660	17840	17840	17840	17840	0
493	20240118	115700	76240660	17840	17840	17840	17840	103
494	20240118	115600	74403140	17860	17860	17860	17860	0
495	20240118	115500	74403140	17860	17860	17860	17860	0
496	20240118	115400	74403140	17860	17860	17860	17860	2
497	20240118	115300	74367420	17860	17870	17870	17860	61
498	20240118	115200	73277360	17890	17890	17890	17890	0
499	20240118	115100	73277360	17890	17890	17890	17890	0
500	20240118	115000	73277360	17890	17890	17890	17890	0
501	20240118	114900	73277360	17890	17930	17930	17890	233
502	20240118	114800	69104060	17990	17990	17990	17990	0
503	20240118	114700	69104060	17990	17990	17990	17990	0
504	20240118	114600	69104060	17990	17990	17990	17990	0
505	20240118	114500	69104060	17990	17990	17990	17990	0
506	20240118	114400	69104060	17990	17950	17990	17940	54
507	20240118	114300	68135190	17950	17950	17950	17950	0
508	20240118	114200	68135190	17950	17960	17960	17950	74
509	20240118	114100	66806860	17960	17990	17990	17960	2
510	20240118	114000	66770910	17970	17970	17970	17970	0
511	20240118	113900	66770910	17970	17970	17970	17970	0
512	20240118	113800	66770910	17970	17970	17970	17970	1
513	20240118	113700	66752940	17960	17960	17960	17960	0
514	20240118	113600	66752940	17960	17960	17960	17960	2
515	20240118	113500	66717020	17950	17950	17950	17950	0
516	20240118	113400	66717020	17950	17950	17950	17950	0
517	20240118	113300	66717020	17950	17950	17950	17950	0
518	20240118	113200	66717020	17950	17950	17950	17950	0
519	20240118	113100	66717020	17950	17950	17950	17950	0
520	20240118	113000	66717020	17950	17950	17950	17950	0
521	20240118	112900	66717020	17950	17950	17950	17950	0
522	20240118	112800	66717020	17950	17950	17950	17950	0
523	20240118	112700	66717020	17950	17950	17950	17950	0
524	20240118	112600	66717020	17950	17950	17950	17950	0
525	20240118	112500	66717020	17950	17950	17950	17950	0
526	20240118	112400	66717020	17950	17950	17950	17950	0
527	20240118	112300	66717020	17950	17960	17960	17950	98
528	20240118	112200	64957890	18030	18030	18030	18030	0
529	20240118	112100	64957890	18030	18030	18030	18030	0
530	20240118	112000	64957890	18030	18030	18030	18030	0
531	20240118	111900	64957890	18030	18030	18030	18030	32
532	20240118	111800	64380930	18030	18030	18030	18030	0
533	20240118	111700	64380930	18030	18020	18030	18020	41
534	20240118	111600	63641830	18030	18030	18030	18030	0
535	20240118	111500	63641830	18030	18030	18030	18030	0
536	20240118	111400	63641830	18030	18030	18030	18030	0
537	20240118	111300	63641830	18030	18030	18030	18030	0
538	20240118	111200	63641830	18030	18030	18030	18030	0
539	20240118	111100	63641830	18030	18030	18030	18030	0
540	20240118	111000	63641830	18030	18030	18030	18030	0
541	20240118	110900	63641830	18030	18030	18030	18030	0
542	20240118	110800	63641830	18030	18030	18030	18030	0
543	20240118	110700	63641830	18030	18030	18030	18030	0
544	20240118	110600	63641830	18030	18030	18030	18030	0
545	20240118	110500	63641830	18030	18030	18030	18030	0
546	20240118	110400	63641830	18030	18030	18030	18030	0
547	20240118	110300	63641830	18030	18030	18030	18030	0
548	20240118	110200	63641830	18030	18030	18030	18030	100
549	20240118	110100	61838830	18030	18030	18030	18030	0
550	20240118	110000	61838830	18030	18030	18030	18030	32
551	20240118	105900	61261870	17950	17950	17950	17950	0
552	20240118	105800	61261870	17950	17950	17950	17950	0
553	20240118	105700	61261870	17950	17950	17950	17950	0
554	20240118	105600	61261870	17950	17950	17950	17950	0
555	20240118	105500	61261870	17950	17950	17950	17950	0
556	20240118	105400	61261870	17950	17950	17950	17950	0
557	20240118	105300	61261870	17950	17950	17950	17950	0
558	20240118	105200	61261870	17950	17950	17950	17950	30
559	20240118	105100	60723370	18040	18040	18040	18040	0
560	20240118	105000	60723370	18040	18040	18040	18040	0
561	20240118	104900	60723370	18040	18040	18040	18040	0
562	20240118	104800	60723370	18040	18040	18040	18040	1
563	20240118	104700	60705330	18040	18040	18040	18040	1
564	20240118	104600	60687290	18040	18040	18040	18040	20
565	20240118	104500	60326490	18040	18040	18040	18040	0
566	20240118	104400	60326490	18040	18040	18040	18040	0
567	20240118	104300	60326490	18040	18040	18040	18040	0
568	20240118	104200	60326490	18040	18040	18040	18040	0
569	20240118	104100	60326490	18040	18030	18040	18030	50
570	20240118	104000	59424500	18040	18040	18040	18040	0
571	20240118	103900	59424500	18040	18040	18040	18040	0
572	20240118	103800	59424500	18040	18040	18040	18040	0
573	20240118	103700	59424500	18040	18040	18040	18040	0
574	20240118	103600	59424500	18040	18040	18040	18040	0
575	20240118	103500	59424500	18040	18040	18040	18040	21
576	20240118	103400	59045660	18040	18040	18040	18040	0
577	20240118	103300	59045660	18040	18040	18040	18040	0
578	20240118	103200	59045660	18040	18040	18040	18040	0
579	20240118	103100	59045660	18040	18040	18040	18040	0
580	20240118	103000	59045660	18040	18040	18040	18040	0
581	20240118	102900	59045660	18040	18040	18040	18040	0
582	20240118	102800	59045660	18040	18040	18040	18040	0
583	20240118	102700	59045660	18040	18040	18040	18040	0
584	20240118	102600	59045660	18040	18040	18040	18040	0
585	20240118	102500	59045660	18040	18040	18040	18040	0
586	20240118	102400	59045660	18040	18040	18040	18040	26
587	20240118	102300	58576620	18040	18040	18040	18040	0
588	20240118	102200	58576620	18040	18040	18040	18040	0
589	20240118	102100	58576620	18040	18040	18040	18040	0
590	20240118	102000	58576620	18040	18040	18040	18040	0
591	20240118	101900	58576620	18040	18040	18040	18040	0
592	20240118	101800	58576620	18040	18040	18040	18040	30
593	20240118	101700	58035420	18040	18040	18040	18040	0
594	20240118	101600	58035420	18040	18040	18040	18040	0
595	20240118	101500	58035420	18040	18040	18040	18040	0
596	20240118	101400	58035420	18040	18040	18040	18040	0
597	20240118	101300	58035420	18040	18040	18040	18040	0
598	20240118	101200	58035420	18040	18040	18040	18040	0
599	20240118	101100	58035420	18040	18040	18040	18040	0
600	20240118	101000	58035420	18040	18040	18040	18040	0
601	20240118	100900	58035420	18040	18040	18040	18040	0
602	20240118	100800	58035420	18040	18040	18040	18040	0
603	20240118	100700	58035420	18040	18040	18040	18040	0
604	20240118	100600	58035420	18040	18040	18040	18040	0
605	20240118	100500	58035420	18040	18040	18040	18040	0
606	20240118	100400	58035420	18040	18040	18040	18040	0
607	20240118	100300	58035420	18040	18040	18040	18040	0
608	20240118	100200	58035420	18040	18040	18040	18040	1
609	20240118	100100	58017380	18040	18040	18040	18040	1
610	20240118	100000	57999340	18040	18040	18040	18040	0
611	20240118	095900	57999340	18040	18040	18040	18040	0
612	20240118	095800	57999340	18040	18040	18040	18040	0
613	20240118	095700	57999340	18040	18040	18040	18040	0
614	20240118	095600	57999340	18040	18040	18040	18040	1
615	20240118	095500	57981300	18040	18040	18040	18040	0
616	20240118	095400	57981300	18040	18040	18040	18040	0
617	20240118	095300	57981300	18040	18030	18040	18030	6
618	20240118	095200	57873080	17900	17900	17900	17900	0
619	20240118	095100	57873080	17900	17900	17900	17900	0
620	20240118	095000	57873080	17900	17900	17900	17900	0
621	20240118	094900	57873080	17900	17900	17900	17900	0
622	20240118	094800	57873080	17900	17900	17900	17900	0
623	20240118	094700	57873080	17900	17900	17900	17900	0
624	20240118	094600	57873080	17900	17900	17900	17900	0
625	20240118	094500	57873080	17900	17900	17900	17900	2
626	20240118	094400	57837280	18060	18060	18060	18060	0
627	20240118	094300	57837280	18060	18060	18060	18060	0
628	20240118	094200	57837280	18060	18060	18060	18060	0
629	20240118	094100	57837280	18060	18060	18060	18060	0
630	20240118	094000	57837280	18060	18060	18060	18060	9
631	20240118	093900	57674740	18060	18060	18060	18060	0
632	20240118	093800	57674740	18060	18060	18060	18060	80
633	20240118	093700	56229940	18060	18050	18060	18050	45
634	20240118	093600	55417250	18050	17990	18050	17990	233
635	20240118	093500	51214590	17970	17900	17970	17900	1144
636	20240118	093400	30680940	17890	17880	17890	17880	126
637	20240118	093300	28427700	17810	17810	17810	17810	110
638	20240118	093200	26468600	17820	17820	17820	17820	300
639	20240118	093100	21122600	17930	17910	17930	17910	6
640	20240118	093000	21015120	17910	17910	17910	17910	1
641	20240118	092900	20997210	17820	17820	17820	17820	0
642	20240118	092800	20997210	17820	17820	17820	17820	282
643	20240118	092700	15971970	17800	17800	17800	17800	0
644	20240118	092600	15971970	17800	17800	17800	17800	0
645	20240118	092500	15971970	17800	17800	17800	17800	0
646	20240118	092400	15971970	17800	17800	17800	17800	0
647	20240118	092300	15971970	17800	17800	17800	17800	0
648	20240118	092200	15971970	17800	17880	17880	17800	330
649	20240118	092100	10093420	17900	17900	17900	17900	0
650	20240118	092000	10093420	17900	17900	17900	17900	58
651	20240118	091900	9055220	17920	17930	17930	17920	4
652	20240118	091800	8983520	17950	17950	17950	17950	9
653	20240118	091700	8821970	17940	17940	17940	17940	0
654	20240118	091600	8821970	17940	17940	17940	17940	14
655	20240118	091500	8570810	17940	17940	17940	17940	72
656	20240118	091400	7279130	17950	17870	17950	17810	11
657	20240118	091300	7083010	17810	17810	17810	17810	0
658	20240118	091200	7083010	17810	17810	17810	17810	0
659	20240118	091100	7083010	17810	17810	17810	17810	0
660	20240118	091000	7083010	17810	17910	17910	17810	128
661	20240118	090900	4800030	17910	17940	17940	17910	11
662	20240118	090800	4602990	17920	17920	17920	17920	0
663	20240118	090700	4602990	17920	17930	17930	17920	86
664	20240118	090600	3061020	17940	17940	17940	17940	0
665	20240118	090500	3061020	17940	17940	17940	17940	5
666	20240118	090400	2971320	17930	17930	17930	17930	0
667	20240118	090300	2971320	17930	17930	17930	17930	0
668	20240118	090200	2971320	17930	17930	17930	17930	0
669	20240118	090100	2971320	17930	17930	17930	17930	0
670	20240118	090000	2971320	17930	18090	18090	17920	165