KissMeData/260970/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205600	129153850	17700	17700	17700	17700	371
3	20240117	205500	129153850	17700	17700	17700	17700	0
4	20240117	205400	129153850	17700	17700	17700	17700	0
5	20240117	205300	129153850	17700	17700	17700	17700	0
6	20240117	205200	129153850	17700	17700	17700	17700	0
7	20240117	205100	129153850	17700	17700	17700	17700	0
8	20240117	205000	129153850	17700	17700	17700	17700	0
9	20240117	204900	129153850	17700	17700	17700	17700	0
10	20240117	204800	129153850	17700	17700	17700	17700	0
11	20240117	204700	129153850	17700	17700	17700	17700	0
12	20240117	204600	129153850	17700	17700	17700	17700	0
13	20240117	204500	129153850	17700	17700	17700	17700	0
14	20240117	204400	129153850	17700	17700	17700	17700	0
15	20240117	204300	129153850	17700	17700	17700	17700	0
16	20240117	204200	129153850	17700	17700	17700	17700	0
17	20240117	204100	129153850	17700	17700	17700	17700	0
18	20240117	204000	129153850	17700	17700	17700	17700	0
19	20240117	203900	129153850	17700	17700	17700	17700	0
20	20240117	203800	129153850	17700	17700	17700	17700	0
21	20240117	203700	129153850	17700	17700	17700	17700	0
22	20240117	203600	129153850	17700	17700	17700	17700	0
23	20240117	203500	129153850	17700	17700	17700	17700	0
24	20240117	203400	129153850	17700	17700	17700	17700	0
25	20240117	203300	129153850	17700	17700	17700	17700	0
26	20240117	203200	129153850	17700	17700	17700	17700	0
27	20240117	203100	129153850	17700	17700	17700	17700	0
28	20240117	203000	129153850	17700	17700	17700	17700	0
29	20240117	202900	129153850	17700	17700	17700	17700	0
30	20240117	202800	129153850	17700	17700	17700	17700	0
31	20240117	202700	129153850	17700	17700	17700	17700	0
32	20240117	202600	129153850	17700	17700	17700	17700	371
33	20240117	202500	129153850	17700	17700	17700	17700	0
34	20240117	202400	129153850	17700	17700	17700	17700	0
35	20240117	202300	129153850	17700	17700	17700	17700	0
36	20240117	202200	129153850	17700	17700	17700	17700	0
37	20240117	202100	129153850	17700	17700	17700	17700	0
38	20240117	202000	129153850	17700	17700	17700	17700	0
39	20240117	201900	129153850	17700	17700	17700	17700	0
40	20240117	201800	129153850	17700	17700	17700	17700	0
41	20240117	201700	129153850	17700	17700	17700	17700	0
42	20240117	201600	129153850	17700	17700	17700	17700	0
43	20240117	201500	129153850	17700	17700	17700	17700	0
44	20240117	201400	129153850	17700	17700	17700	17700	0
45	20240117	201300	129153850	17700	17700	17700	17700	0
46	20240117	201200	129153850	17700	17700	17700	17700	0
47	20240117	201100	129153850	17700	17700	17700	17700	0
48	20240117	201000	129153850	17700	17700	17700	17700	0
49	20240117	200900	129153850	17700	17700	17700	17700	0
50	20240117	200800	129153850	17700	17700	17700	17700	0
51	20240117	200700	129153850	17700	17700	17700	17700	0
52	20240117	200600	129153850	17700	17700	17700	17700	0
53	20240117	200500	129153850	17700	17700	17700	17700	0
54	20240117	200400	129153850	17700	17700	17700	17700	0
55	20240117	200300	129153850	17700	17700	17700	17700	0
56	20240117	200200	129153850	17700	17700	17700	17700	0
57	20240117	200100	129153850	17700	17700	17700	17700	0
58	20240117	200000	129153850	17700	17700	17700	17700	0
59	20240117	195900	129153850	17700	17700	17700	17700	0
60	20240117	195800	129153850	17700	17700	17700	17700	0
61	20240117	195700	129153850	17700	17700	17700	17700	0
62	20240117	195600	129153850	17700	17700	17700	17700	371
63	20240117	195500	129153850	17700	17700	17700	17700	0
64	20240117	195400	129153850	17700	17700	17700	17700	0
65	20240117	195300	129153850	17700	17700	17700	17700	0
66	20240117	195200	129153850	17700	17700	17700	17700	0
67	20240117	195100	129153850	17700	17700	17700	17700	0
68	20240117	195000	129153850	17700	17700	17700	17700	0
69	20240117	194900	129153850	17700	17700	17700	17700	0
70	20240117	194800	129153850	17700	17700	17700	17700	0
71	20240117	194700	129153850	17700	17700	17700	17700	0
72	20240117	194600	129153850	17700	17700	17700	17700	0
73	20240117	194500	129153850	17700	17700	17700	17700	0
74	20240117	194400	129153850	17700	17700	17700	17700	0
75	20240117	194300	129153850	17700	17700	17700	17700	0
76	20240117	194200	129153850	17700	17700	17700	17700	0
77	20240117	194100	129153850	17700	17700	17700	17700	0
78	20240117	194000	129153850	17700	17700	17700	17700	0
79	20240117	193900	129153850	17700	17700	17700	17700	0
80	20240117	193800	129153850	17700	17700	17700	17700	0
81	20240117	193700	129153850	17700	17700	17700	17700	0
82	20240117	193600	129153850	17700	17700	17700	17700	0
83	20240117	193500	129153850	17700	17700	17700	17700	0
84	20240117	193400	129153850	17700	17700	17700	17700	0
85	20240117	193300	129153850	17700	17700	17700	17700	0
86	20240117	193200	129153850	17700	17700	17700	17700	0
87	20240117	193100	129153850	17700	17700	17700	17700	0
88	20240117	193000	129153850	17700	17700	17700	17700	0
89	20240117	192900	129153850	17700	17700	17700	17700	0
90	20240117	192800	129153850	17700	17700	17700	17700	0
91	20240117	192700	129153850	17700	17700	17700	17700	0
92	20240117	192600	129153850	17700	17700	17700	17700	371
93	20240117	192500	129153850	17700	17700	17700	17700	0
94	20240117	192400	129153850	17700	17700	17700	17700	0
95	20240117	192300	129153850	17700	17700	17700	17700	0
96	20240117	192200	129153850	17700	17700	17700	17700	0
97	20240117	192100	129153850	17700	17700	17700	17700	0
98	20240117	192000	129153850	17700	17700	17700	17700	0
99	20240117	191900	129153850	17700	17700	17700	17700	0
100	20240117	191800	129153850	17700	17700	17700	17700	0
101	20240117	191700	129153850	17700	17700	17700	17700	0
102	20240117	191600	129153850	17700	17700	17700	17700	0
103	20240117	191500	129153850	17700	17700	17700	17700	0
104	20240117	191400	129153850	17700	17700	17700	17700	0
105	20240117	191300	129153850	17700	17700	17700	17700	0
106	20240117	191200	129153850	17700	17700	17700	17700	0
107	20240117	191100	129153850	17700	17700	17700	17700	0
108	20240117	191000	129153850	17700	17700	17700	17700	0
109	20240117	190900	129153850	17700	17700	17700	17700	0
110	20240117	190800	129153850	17700	17700	17700	17700	0
111	20240117	190700	129153850	17700	17700	17700	17700	0
112	20240117	190600	129153850	17700	17700	17700	17700	0
113	20240117	190500	129153850	17700	17700	17700	17700	0
114	20240117	190400	129153850	17700	17700	17700	17700	0
115	20240117	190300	129153850	17700	17700	17700	17700	0
116	20240117	190200	129153850	17700	17700	17700	17700	0
117	20240117	190100	129153850	17700	17700	17700	17700	0
118	20240117	190000	129153850	17700	17700	17700	17700	0
119	20240117	185900	129153850	17700	17700	17700	17700	0
120	20240117	185800	129153850	17700	17700	17700	17700	0
121	20240117	185700	129153850	17700	17700	17700	17700	0
122	20240117	185600	129153850	17700	17700	17700	17700	371
123	20240117	185500	129153850	17700	17700	17700	17700	0
124	20240117	185400	129153850	17700	17700	17700	17700	0
125	20240117	185300	129153850	17700	17700	17700	17700	0
126	20240117	185200	129153850	17700	17700	17700	17700	0
127	20240117	185100	129153850	17700	17700	17700	17700	0
128	20240117	185000	129153850	17700	17700	17700	17700	0
129	20240117	184900	129153850	17700	17700	17700	17700	0
130	20240117	184800	129153850	17700	17700	17700	17700	0
131	20240117	184700	129153850	17700	17700	17700	17700	0
132	20240117	184600	129153850	17700	17700	17700	17700	0
133	20240117	184500	129153850	17700	17700	17700	17700	0
134	20240117	184400	129153850	17700	17700	17700	17700	0
135	20240117	184300	129153850	17700	17700	17700	17700	0
136	20240117	184200	129153850	17700	17700	17700	17700	0
137	20240117	184100	129153850	17700	17700	17700	17700	0
138	20240117	184000	129153850	17700	17700	17700	17700	0
139	20240117	183900	129153850	17700	17700	17700	17700	0
140	20240117	183800	129153850	17700	17700	17700	17700	0
141	20240117	183700	129153850	17700	17700	17700	17700	0
142	20240117	183600	129153850	17700	17700	17700	17700	0
143	20240117	183500	129153850	17700	17700	17700	17700	0
144	20240117	183400	129153850	17700	17700	17700	17700	0
145	20240117	183300	129153850	17700	17700	17700	17700	0
146	20240117	183200	129153850	17700	17700	17700	17700	0
147	20240117	183100	129153850	17700	17700	17700	17700	0
148	20240117	183000	129153850	17700	17700	17700	17700	0
149	20240117	182900	129153850	17700	17700	17700	17700	0
150	20240117	182800	129153850	17700	17700	17700	17700	0
151	20240117	182700	129153850	17700	17700	17700	17700	0
152	20240117	182600	129153850	17700	17700	17700	17700	371
153	20240117	182500	129153850	17700	17700	17700	17700	0
154	20240117	182400	129153850	17700	17700	17700	17700	0
155	20240117	182300	129153850	17700	17700	17700	17700	0
156	20240117	182200	129153850	17700	17700	17700	17700	0
157	20240117	182100	129153850	17700	17700	17700	17700	0
158	20240117	182000	129153850	17700	17700	17700	17700	0
159	20240117	181900	129153850	17700	17700	17700	17700	0
160	20240117	181800	129153850	17700	17700	17700	17700	0
161	20240117	181700	129153850	17700	17700	17700	17700	0
162	20240117	181600	129153850	17700	17700	17700	17700	0
163	20240117	181500	129153850	17700	17700	17700	17700	0
164	20240117	181400	129153850	17700	17700	17700	17700	0
165	20240117	181300	129153850	17700	17700	17700	17700	0
166	20240117	181200	129153850	17700	17700	17700	17700	0
167	20240117	181100	129153850	17700	17700	17700	17700	0
168	20240117	181000	129153850	17700	17700	17700	17700	0
169	20240117	180900	129153850	17700	17700	17700	17700	0
170	20240117	180800	129153850	17700	17700	17700	17700	0
171	20240117	180700	129153850	17700	17700	17700	17700	0
172	20240117	180600	129153850	17700	17700	17700	17700	0
173	20240117	180500	129153850	17700	17700	17700	17700	0
174	20240117	180400	129153850	17700	17700	17700	17700	0
175	20240117	180300	129153850	17700	17700	17700	17700	0
176	20240117	180200	129153850	17700	17700	17700	17700	0
177	20240117	180100	129153850	17700	17700	17700	17700	0
178	20240117	180000	129153850	17700	17700	17700	17700	0
179	20240117	175900	129153850	17700	17700	17700	17700	0
180	20240117	175800	129153850	17700	17700	17700	17700	0
181	20240117	175700	129153850	17700	17700	17700	17700	0
182	20240117	175600	129153850	17700	17700	17700	17700	371
183	20240117	175500	129153850	17700	17700	17700	17700	0
184	20240117	175400	129153850	17700	17700	17700	17700	0
185	20240117	175300	129153850	17700	17700	17700	17700	0
186	20240117	175200	129153850	17700	17700	17700	17700	0
187	20240117	175100	129153850	17700	17700	17700	17700	0
188	20240117	175000	129153850	17700	17700	17700	17700	0
189	20240117	174900	129153850	17700	17700	17700	17700	0
190	20240117	174800	129153850	17700	17700	17700	17700	0
191	20240117	174700	129153850	17700	17700	17700	17700	0
192	20240117	174600	129153850	17700	17700	17700	17700	0
193	20240117	174500	129153850	17700	17700	17700	17700	0
194	20240117	174400	129153850	17700	17700	17700	17700	0
195	20240117	174300	129153850	17700	17700	17700	17700	0
196	20240117	174200	129153850	17700	17700	17700	17700	0
197	20240117	174100	129153850	17700	17700	17700	17700	0
198	20240117	174000	129153850	17700	17700	17700	17700	0
199	20240117	173900	129153850	17700	17700	17700	17700	0
200	20240117	173800	129153850	17700	17700	17700	17700	0
201	20240117	173700	129153850	17700	17700	17700	17700	0
202	20240117	173600	129153850	17700	17700	17700	17700	0
203	20240117	173500	129153850	17700	17700	17700	17700	0
204	20240117	173400	129153850	17700	17700	17700	17700	0
205	20240117	173300	129153850	17700	17700	17700	17700	0
206	20240117	173200	129153850	17700	17700	17700	17700	0
207	20240117	173100	129153850	17700	17700	17700	17700	0
208	20240117	173000	129153850	17700	17700	17700	17700	0
209	20240117	172900	129153850	17700	17700	17700	17700	0
210	20240117	172800	129153850	17700	17700	17700	17700	0
211	20240117	172700	129153850	17700	17700	17700	17700	0
212	20240117	172600	129153850	17700	17700	17700	17700	371
213	20240117	172500	129153850	17700	17700	17700	17700	0
214	20240117	172400	129153850	17700	17700	17700	17700	0
215	20240117	172300	129153850	17700	17700	17700	17700	0
216	20240117	172200	129153850	17700	17700	17700	17700	0
217	20240117	172100	129153850	17700	17700	17700	17700	0
218	20240117	172000	129153850	17700	17700	17700	17700	0
219	20240117	171900	129153850	17700	17700	17700	17700	0
220	20240117	171800	129153850	17700	17700	17700	17700	0
221	20240117	171700	129153850	17700	17700	17700	17700	0
222	20240117	171600	129153850	17700	17700	17700	17700	0
223	20240117	171500	129153850	17700	17700	17700	17700	0
224	20240117	171400	129153850	17700	17700	17700	17700	0
225	20240117	171300	129153850	17700	17700	17700	17700	0
226	20240117	171200	129153850	17700	17700	17700	17700	0
227	20240117	171100	129153850	17700	17700	17700	17700	0
228	20240117	171000	129153850	17700	17700	17700	17700	0
229	20240117	170900	129153850	17700	17700	17700	17700	0
230	20240117	170800	129153850	17700	17700	17700	17700	0
231	20240117	170700	129153850	17700	17700	17700	17700	0
232	20240117	170600	129153850	17700	17700	17700	17700	0
233	20240117	170500	129153850	17700	17700	17700	17700	0
234	20240117	170400	129153850	17700	17700	17700	17700	0
235	20240117	170300	129153850	17700	17700	17700	17700	0
236	20240117	170200	129153850	17700	17700	17700	17700	0
237	20240117	170100	129153850	17700	17700	17700	17700	0
238	20240117	170000	129153850	17700	17700	17700	17700	0
239	20240117	165900	129153850	17700	17700	17700	17700	0
240	20240117	165800	129153850	17700	17700	17700	17700	0
241	20240117	165700	129153850	17700	17700	17700	17700	0
242	20240117	165600	129153850	17700	17700	17700	17700	371
243	20240117	165500	129153850	17700	17700	17700	17700	0
244	20240117	165400	129153850	17700	17700	17700	17700	0
245	20240117	165300	129153850	17700	17700	17700	17700	0
246	20240117	165200	129153850	17700	17700	17700	17700	0
247	20240117	165100	129153850	17700	17700	17700	17700	0
248	20240117	165000	129153850	17700	17700	17700	17700	0
249	20240117	164900	129153850	17700	17700	17700	17700	0
250	20240117	164800	129153850	17700	17700	17700	17700	0
251	20240117	164700	129153850	17700	17700	17700	17700	0
252	20240117	164600	129153850	17700	17700	17700	17700	0
253	20240117	164500	129153850	17700	17700	17700	17700	0
254	20240117	164400	129153850	17700	17700	17700	17700	0
255	20240117	164300	129153850	17700	17700	17700	17700	0
256	20240117	164200	129153850	17700	17700	17700	17700	0
257	20240117	164100	129153850	17700	17700	17700	17700	0
258	20240117	164000	129153850	17700	17700	17700	17700	0
259	20240117	163900	129153850	17700	17700	17700	17700	0
260	20240117	163800	129153850	17700	17700	17700	17700	0
261	20240117	163700	129153850	17700	17700	17700	17700	0
262	20240117	163600	129153850	17700	17700	17700	17700	0
263	20240117	163500	129153850	17700	17700	17700	17700	0
264	20240117	163400	129153850	17700	17700	17700	17700	0
265	20240117	163300	129153850	17700	17700	17700	17700	0
266	20240117	163200	129153850	17700	17700	17700	17700	0
267	20240117	163100	129153850	17700	17700	17700	17700	0
268	20240117	163000	129153850	17700	17700	17700	17700	0
269	20240117	162900	129153850	17700	17700	17700	17700	0
270	20240117	162800	129153850	17700	17700	17700	17700	0
271	20240117	162700	129153850	17700	17700	17700	17700	0
272	20240117	162600	129153850	17700	17700	17700	17700	371
273	20240117	162500	129153850	17700	17700	17700	17700	0
274	20240117	162400	129153850	17700	17700	17700	17700	0
275	20240117	162300	129153850	17700	17700	17700	17700	0
276	20240117	162200	129153850	17700	17700	17700	17700	0
277	20240117	162100	129153850	17700	17700	17700	17700	0
278	20240117	162000	129153850	17700	17700	17700	17700	0
279	20240117	161900	129153850	17700	17700	17700	17700	0
280	20240117	161800	129153850	17700	17700	17700	17700	0
281	20240117	161700	129153850	17700	17700	17700	17700	0
282	20240117	161600	129153850	17700	17700	17700	17700	0
283	20240117	161500	129153850	17700	17700	17700	17700	0
284	20240117	161400	129153850	17700	17700	17700	17700	0
285	20240117	161300	129153850	17700	17700	17700	17700	0
286	20240117	161200	129153850	17700	17700	17700	17700	0
287	20240117	161100	129153850	17700	17700	17700	17700	0
288	20240117	161000	129153850	17700	17700	17700	17700	0
289	20240117	160900	129153850	17700	17700	17700	17700	0
290	20240117	160800	129153850	17700	17700	17700	17700	0
291	20240117	160700	129153850	17700	17700	17700	17700	0
292	20240117	160600	129153850	17700	17700	17700	17700	0
293	20240117	160500	129153850	17700	17700	17700	17700	0
294	20240117	160400	129153850	17700	17700	17700	17700	0
295	20240117	160300	129153850	17700	17700	17700	17700	0
296	20240117	160200	129153850	17700	17700	17700	17700	0
297	20240117	160100	129153850	17700	17700	17700	17700	0
298	20240117	160000	129153850	17700	17700	17700	17700	0
299	20240117	155900	129153850	17700	17700	17700	17700	0
300	20240117	155800	129153850	17700	17700	17700	17700	0
301	20240117	155700	129153850	17700	17700	17700	17700	0
302	20240117	155600	129153850	17700	17700	17700	17700	371
303	20240117	155500	129153850	17700	17700	17700	17700	0
304	20240117	155400	129153850	17700	17700	17700	17700	0
305	20240117	155300	129153850	17700	17700	17700	17700	0
306	20240117	155200	129153850	17700	17700	17700	17700	0
307	20240117	155100	129153850	17700	17700	17700	17700	0
308	20240117	155000	129153850	17700	17700	17700	17700	0
309	20240117	154900	129153850	17700	17700	17700	17700	0
310	20240117	154800	129153850	17700	17700	17700	17700	0
311	20240117	154700	129153850	17700	17700	17700	17700	0
312	20240117	154600	129153850	17700	17700	17700	17700	0
313	20240117	154500	129153850	17700	17700	17700	17700	0
314	20240117	154400	129153850	17700	17700	17700	17700	0
315	20240117	154300	129153850	17700	17700	17700	17700	0
316	20240117	154200	129153850	17700	17700	17700	17700	0
317	20240117	154100	129153850	17700	17700	17700	17700	0
318	20240117	154000	129153850	17700	17700	17700	17700	0
319	20240117	153900	129153850	17700	17700	17700	17700	0
320	20240117	153800	129153850	17700	17700	17700	17700	0
321	20240117	153700	129153850	17700	17700	17700	17700	0
322	20240117	153600	129153850	17700	17700	17700	17700	0
323	20240117	153500	129153850	17700	17700	17700	17700	0
324	20240117	153400	129153850	17700	17700	17700	17700	0
325	20240117	153300	129153850	17700	17700	17700	17700	0
326	20240117	153200	129153850	17700	17700	17700	17700	0
327	20240117	153100	129153850	17700	17700	17700	17700	0
328	20240117	153000	129153850	17700	17700	17700	17700	371
329	20240117	152900	122587150	17580	17580	17580	17580	0
330	20240117	152800	122587150	17580	17580	17580	17580	0
331	20240117	152700	122587150	17580	17580	17580	17580	0
332	20240117	152600	122587150	17580	17580	17580	17580	0
333	20240117	152500	122587150	17580	17580	17580	17580	0
334	20240117	152400	122587150	17580	17580	17580	17580	0
335	20240117	152300	122587150	17580	17580	17580	17580	0
336	20240117	152200	122587150	17580	17580	17580	17580	0
337	20240117	152100	122587150	17580	17580	17580	17580	0
338	20240117	152000	122587150	17580	17580	17580	17580	0
339	20240117	151900	122587150	17580	17580	17580	17580	0
340	20240117	151800	122587150	17580	17600	17690	17570	781
341	20240117	151700	108854620	17590	17600	17600	17590	190
342	20240117	151600	105510890	17560	17560	17560	17560	0
343	20240117	151500	105510890	17560	17560	17560	17560	0
344	20240117	151400	105510890	17560	17560	17560	17560	0
345	20240117	151300	105510890	17560	17570	17570	17560	26
346	20240117	151200	105054320	17700	17700	17700	17700	0
347	20240117	151100	105054320	17700	17700	17700	17700	0
348	20240117	151000	105054320	17700	17700	17700	17700	0
349	20240117	150900	105054320	17700	17700	17700	17700	0
350	20240117	150800	105054320	17700	17700	17700	17700	32
351	20240117	150700	104487920	17650	17650	17650	17650	4
352	20240117	150600	104417320	17550	17550	17550	17550	0
353	20240117	150500	104417320	17550	17550	17550	17550	15
354	20240117	150400	104154070	17550	17550	17550	17550	5
355	20240117	150300	104066320	17560	17560	17560	17560	4
356	20240117	150200	103996080	17700	17700	17700	17700	0
357	20240117	150100	103996080	17700	17700	17700	17700	1
358	20240117	150000	103978380	17700	17700	17700	17700	0
359	20240117	145900	103978380	17700	17700	17700	17700	0
360	20240117	145800	103978380	17700	17700	17700	17700	3
361	20240117	145700	103925280	17510	17510	17510	17510	0
362	20240117	145600	103925280	17510	17510	17510	17510	0
363	20240117	145500	103925280	17510	17510	17510	17510	0
364	20240117	145400	103925280	17510	17510	17510	17510	0
365	20240117	145300	103925280	17510	17510	17510	17510	0
366	20240117	145200	103925280	17510	17610	17610	17510	180
367	20240117	145100	100765470	17700	17700	17700	17700	0
368	20240117	145000	100765470	17700	17700	17700	17700	0
369	20240117	144900	100765470	17700	17700	17700	17700	0
370	20240117	144800	100765470	17700	17700	17700	17700	0
371	20240117	144700	100765470	17700	17700	17700	17700	0
372	20240117	144600	100765470	17700	17700	17700	17700	0
373	20240117	144500	100765470	17700	17720	17720	17700	171
374	20240117	144400	97736620	17740	17740	17740	17740	0
375	20240117	144300	97736620	17740	17740	17740	17740	0
376	20240117	144200	97736620	17740	17750	17750	17740	2
377	20240117	144100	97701130	17720	17720	17720	17720	0
378	20240117	144000	97701130	17720	17720	17720	17720	0
379	20240117	143900	97701130	17720	17720	17720	17720	0
380	20240117	143800	97701130	17720	17720	17720	17720	0
381	20240117	143700	97701130	17720	17730	17730	17720	2
382	20240117	143600	97665680	17800	17800	17800	17800	0
383	20240117	143500	97665680	17800	17800	17800	17800	0
384	20240117	143400	97665680	17800	17800	17800	17800	0
385	20240117	143300	97665680	17800	17800	17800	17800	0
386	20240117	143200	97665680	17800	17800	17800	17800	0
387	20240117	143100	97665680	17800	17800	17800	17800	0
388	20240117	143000	97665680	17800	17800	17800	17800	0
389	20240117	142900	97665680	17800	17800	17800	17800	1
390	20240117	142800	97647880	17800	17800	17800	17800	0
391	20240117	142700	97647880	17800	17800	17800	17800	0
392	20240117	142600	97647880	17800	17800	17800	17800	0
393	20240117	142500	97647880	17800	17800	17800	17800	4
394	20240117	142400	97576680	17800	17800	17800	17800	2
395	20240117	142300	97541080	17800	17800	17800	17800	0
396	20240117	142200	97541080	17800	17800	17800	17800	18
397	20240117	142100	97220680	17750	17780	17780	17750	288
398	20240117	142000	92104570	17780	17780	17780	17780	0
399	20240117	141900	92104570	17780	17780	17780	17780	63
400	20240117	141800	90984430	17790	17790	17790	17790	0
401	20240117	141700	90984430	17790	17790	17790	17790	0
402	20240117	141600	90984430	17790	17790	17790	17790	0
403	20240117	141500	90984430	17790	17790	17790	17790	0
404	20240117	141400	90984430	17790	17790	17790	17790	0
405	20240117	141300	90984430	17790	17790	17790	17790	11
406	20240117	141200	90788740	17880	17870	17880	17870	25
407	20240117	141100	90341840	17890	17890	17890	17890	0
408	20240117	141000	90341840	17890	17890	17890	17890	25
409	20240117	140900	89894590	17890	17890	17890	17890	0
410	20240117	140800	89894590	17890	17890	17890	17890	0
411	20240117	140700	89894590	17890	17890	17890	17890	0
412	20240117	140600	89894590	17890	17890	17890	17890	4
413	20240117	140500	89823030	17890	17890	17890	17890	0
414	20240117	140400	89823030	17890	17890	17890	17890	0
415	20240117	140300	89823030	17890	17890	17890	17890	0
416	20240117	140200	89823030	17890	17890	17890	17890	0
417	20240117	140100	89823030	17890	17890	17890	17890	0
418	20240117	140000	89823030	17890	17890	17890	17890	0
419	20240117	135900	89823030	17890	17890	17890	17890	0
420	20240117	135800	89823030	17890	17890	17890	17890	0
421	20240117	135700	89823030	17890	17890	17890	17890	0
422	20240117	135600	89823030	17890	17890	17890	17890	0
423	20240117	135500	89823030	17890	17890	17890	17890	0
424	20240117	135400	89823030	17890	17890	17890	17890	0
425	20240117	135300	89823030	17890	17890	17890	17890	3
426	20240117	135200	89769360	17890	17890	17890	17890	0
427	20240117	135100	89769360	17890	17890	17890	17890	10
428	20240117	135000	89590460	17770	17890	17890	17770	13
429	20240117	134900	89358250	17840	17840	17840	17840	0
430	20240117	134800	89358250	17840	17840	17840	17840	3
431	20240117	134700	89304730	17800	17800	17800	17800	0
432	20240117	134600	89304730	17800	17800	17800	17800	0
433	20240117	134500	89304730	17800	17800	17800	17800	0
434	20240117	134400	89304730	17800	17790	17800	17790	17
435	20240117	134300	89002180	17750	17750	17750	17750	0
436	20240117	134200	89002180	17750	17750	17750	17750	28
437	20240117	134100	88505180	17750	17750	17750	17750	0
438	20240117	134000	88505180	17750	17750	17750	17750	0
439	20240117	133900	88505180	17750	17750	17750	17750	8
440	20240117	133800	88363180	17750	17750	17750	17750	0
441	20240117	133700	88363180	17750	17750	17750	17750	15
442	20240117	133600	88096930	17750	17750	17750	17750	0
443	20240117	133500	88096930	17750	17810	17810	17750	14
444	20240117	133400	87847770	17850	17880	17880	17850	264
445	20240117	133300	83131120	17950	17950	17950	17950	0
446	20240117	133200	83131120	17950	17950	17950	17950	0
447	20240117	133100	83131120	17950	17950	17950	17950	0
448	20240117	133000	83131120	17950	17950	17950	17950	0
449	20240117	132900	83131120	17950	17950	17950	17950	0
450	20240117	132800	83131120	17950	17950	17950	17950	0
451	20240117	132700	83131120	17950	17950	17950	17950	0
452	20240117	132600	83131120	17950	17950	17950	17950	0
453	20240117	132500	83131120	17950	17950	17950	17950	0
454	20240117	132400	83131120	17950	17950	17950	17950	66
455	20240117	132300	81946420	17950	17950	17950	17950	0
456	20240117	132200	81946420	17950	17950	17950	17950	14
457	20240117	132100	81695120	17870	17880	17880	17870	339
458	20240117	132000	75636140	17950	17950	17950	17950	0
459	20240117	131900	75636140	17950	17950	17950	17950	2
460	20240117	131800	75600240	17950	17950	17950	17950	0
461	20240117	131700	75600240	17950	17950	17950	17950	0
462	20240117	131600	75600240	17950	17950	17950	17950	0
463	20240117	131500	75600240	17950	17950	17950	17950	4
464	20240117	131400	75528440	17950	17950	17950	17950	0
465	20240117	131300	75528440	17950	17950	17950	17950	11
466	20240117	131200	75330990	17950	17950	17950	17950	0
467	20240117	131100	75330990	17950	17950	17950	17950	0
468	20240117	131000	75330990	17950	17950	17950	17950	0
469	20240117	130900	75330990	17950	17950	17950	17950	0
470	20240117	130800	75330990	17950	17950	17950	17950	0
471	20240117	130700	75330990	17950	17950	17950	17950	0
472	20240117	130600	75330990	17950	17950	17950	17950	0
473	20240117	130500	75330990	17950	17950	17950	17950	0
474	20240117	130400	75330990	17950	17950	17950	17950	0
475	20240117	130300	75330990	17950	17950	17950	17950	0
476	20240117	130200	75330990	17950	17950	17950	17950	0
477	20240117	130100	75330990	17950	17950	17950	17950	0
478	20240117	130000	75330990	17950	17950	17950	17950	0
479	20240117	125900	75330990	17950	17950	17950	17950	0
480	20240117	125800	75330990	17950	17950	17950	17950	0
481	20240117	125700	75330990	17950	17950	17950	17950	0
482	20240117	125600	75330990	17950	17950	17950	17950	4
483	20240117	125500	75259190	17950	17950	17950	17950	0
484	20240117	125400	75259190	17950	17950	17950	17950	30
485	20240117	125300	74720690	17960	17960	17960	17960	0
486	20240117	125200	74720690	17960	17960	17960	17960	0
487	20240117	125100	74720690	17960	17950	17960	17950	83
488	20240117	125000	73230410	17950	17950	17950	17950	0
489	20240117	124900	73230410	17950	17950	17950	17950	0
490	20240117	124800	73230410	17950	17950	17950	17950	0
491	20240117	124700	73230410	17950	17950	17950	17950	30
492	20240117	124600	72691910	17950	17960	17960	17860	2015
493	20240117	124500	36647120	17960	17960	17960	17950	88
494	20240117	124400	35066850	17960	17960	17960	17960	0
495	20240117	124300	35066850	17960	17960	17960	17960	0
496	20240117	124200	35066850	17960	17960	17960	17960	0
497	20240117	124100	35066850	17960	17960	17960	17960	1
498	20240117	124000	35048890	17960	17960	17960	17960	0
499	20240117	123900	35048890	17960	17960	17960	17960	116
500	20240117	123800	32965530	17960	17960	17960	17960	0
501	20240117	123700	32965530	17960	17960	17960	17960	0
502	20240117	123600	32965530	17960	17960	17960	17960	0
503	20240117	123500	32965530	17960	17960	17960	17960	0
504	20240117	123400	32965530	17960	17960	17960	17960	0
505	20240117	123300	32965530	17960	17970	17970	17960	100
506	20240117	123200	31169440	17970	17970	17970	17970	0
507	20240117	123100	31169440	17970	17970	17970	17970	10
508	20240117	123000	30989740	17960	17960	17960	17960	0
509	20240117	122900	30989740	17960	17960	17960	17960	0
510	20240117	122800	30989740	17960	17960	17960	17960	0
511	20240117	122700	30989740	17960	17960	17960	17960	0
512	20240117	122600	30989740	17960	17960	17960	17960	0
513	20240117	122500	30989740	17960	17960	17960	17960	0
514	20240117	122400	30989740	17960	17960	17960	17960	0
515	20240117	122300	30989740	17960	17960	17960	17960	0
516	20240117	122200	30989740	17960	17960	17960	17960	0
517	20240117	122100	30989740	17960	17960	17960	17960	0
518	20240117	122000	30989740	17960	17960	17960	17960	0
519	20240117	121900	30989740	17960	17960	17960	17960	0
520	20240117	121800	30989740	17960	17960	17960	17960	0
521	20240117	121700	30989740	17960	17960	17960	17960	0
522	20240117	121600	30989740	17960	17960	17960	17960	0
523	20240117	121500	30989740	17960	17960	17960	17960	0
524	20240117	121400	30989740	17960	17960	17960	17960	6
525	20240117	121300	30881980	17960	17960	17960	17960	0
526	20240117	121200	30881980	17960	17960	17960	17960	0
527	20240117	121100	30881980	17960	17960	17960	17960	0
528	20240117	121000	30881980	17960	17960	17960	17960	0
529	20240117	120900	30881980	17960	17960	17960	17960	0
530	20240117	120800	30881980	17960	17960	17960	17960	0
531	20240117	120700	30881980	17960	17960	17960	17960	0
532	20240117	120600	30881980	17960	17960	17960	17960	1
533	20240117	120500	30864020	17960	17960	17960	17960	0
534	20240117	120400	30864020	17960	17960	17960	17960	0
535	20240117	120300	30864020	17960	17960	17960	17960	0
536	20240117	120200	30864020	17960	17960	17960	17960	0
537	20240117	120100	30864020	17960	17960	17960	17960	0
538	20240117	120000	30864020	17960	17960	17960	17960	0
539	20240117	115900	30864020	17960	17960	17960	17960	60
540	20240117	115800	29786420	17950	17950	17950	17950	0
541	20240117	115700	29786420	17950	17950	17950	17950	0
542	20240117	115600	29786420	17950	17950	17950	17950	0
543	20240117	115500	29786420	17950	17950	17950	17950	0
544	20240117	115400	29786420	17950	17950	17950	17950	0
545	20240117	115300	29786420	17950	17950	17950	17950	0
546	20240117	115200	29786420	17950	17950	17950	17950	0
547	20240117	115100	29786420	17950	17950	17950	17950	0
548	20240117	115000	29786420	17950	17950	17950	17950	0
549	20240117	114900	29786420	17950	17950	17950	17950	0
550	20240117	114800	29786420	17950	17950	17950	17950	0
551	20240117	114700	29786420	17950	17950	17950	17950	0
552	20240117	114600	29786420	17950	17950	17950	17950	0
553	20240117	114500	29786420	17950	17950	17950	17950	0
554	20240117	114400	29786420	17950	17950	17950	17950	0
555	20240117	114300	29786420	17950	17950	17950	17950	0
556	20240117	114200	29786420	17950	18000	18000	17950	111
557	20240117	114100	27792870	18100	18100	18100	18100	20
558	20240117	114000	27430870	18180	18180	18180	18180	110
559	20240117	113900	25431070	18180	18180	18180	18180	0
560	20240117	113800	25431070	18180	18180	18180	18180	0
561	20240117	113700	25431070	18180	18180	18180	18180	0
562	20240117	113600	25431070	18180	18180	18180	18180	0
563	20240117	113500	25431070	18180	18180	18180	18180	0
564	20240117	113400	25431070	18180	18180	18180	18180	0
565	20240117	113300	25431070	18180	18180	18180	18180	0
566	20240117	113200	25431070	18180	18180	18180	18180	0
567	20240117	113100	25431070	18180	18180	18180	18180	0
568	20240117	113000	25431070	18180	18180	18180	18180	0
569	20240117	112900	25431070	18180	18180	18180	18180	0
570	20240117	112800	25431070	18180	18180	18180	18180	0
571	20240117	112700	25431070	18180	18180	18180	18180	0
572	20240117	112600	25431070	18180	18180	18180	18180	0
573	20240117	112500	25431070	18180	18180	18180	18180	0
574	20240117	112400	25431070	18180	18180	18180	18180	0
575	20240117	112300	25431070	18180	18180	18180	18180	0
576	20240117	112200	25431070	18180	18180	18180	18180	0
577	20240117	112100	25431070	18180	18180	18180	18180	0
578	20240117	112000	25431070	18180	18180	18180	18180	0
579	20240117	111900	25431070	18180	18010	18180	17950	201
580	20240117	111800	21816390	18010	18010	18010	18010	1
581	20240117	111700	21798380	18010	18030	18030	18010	50
582	20240117	111600	20897660	18170	18170	18170	18170	6
583	20240117	111500	20788640	18170	18170	18170	18170	0
584	20240117	111400	20788640	18170	18170	18170	18170	0
585	20240117	111300	20788640	18170	18170	18170	18170	0
586	20240117	111200	20788640	18170	18170	18170	18170	0
587	20240117	111100	20788640	18170	18170	18170	18170	0
588	20240117	111000	20788640	18170	18170	18170	18170	0
589	20240117	110900	20788640	18170	18170	18170	18170	0
590	20240117	110800	20788640	18170	18050	18170	18050	20
591	20240117	110700	20426500	18050	18050	18050	18050	0
592	20240117	110600	20426500	18050	18010	18050	18010	31
593	20240117	110500	19867750	18030	18030	18030	18030	0
594	20240117	110400	19867750	18030	18030	18030	18030	0
595	20240117	110300	19867750	18030	18030	18030	18030	0
596	20240117	110200	19867750	18030	18030	18030	18030	0
597	20240117	110100	19867750	18030	18030	18030	18030	0
598	20240117	110000	19867750	18030	18030	18030	18030	0
599	20240117	105900	19867750	18030	18030	18030	18030	0
600	20240117	105800	19867750	18030	18030	18030	18030	0
601	20240117	105700	19867750	18030	18030	18030	18030	0
602	20240117	105600	19867750	18030	18030	18030	18030	0
603	20240117	105500	19867750	18030	18030	18030	18030	20
604	20240117	105400	19507150	18030	18030	18030	18030	0
605	20240117	105300	19507150	18030	18050	18050	18030	157
606	20240117	105200	16674390	18050	18050	18050	18050	8
607	20240117	105100	16529990	18060	18060	18060	18060	0
608	20240117	105000	16529990	18060	18060	18060	18060	0
609	20240117	104900	16529990	18060	18060	18060	18060	0
610	20240117	104800	16529990	18060	18060	18060	18060	0
611	20240117	104700	16529990	18060	18070	18070	18060	164
612	20240117	104600	13567620	18110	18110	18110	18110	4
613	20240117	104500	13495180	18110	18110	18110	18110	0
614	20240117	104400	13495180	18110	18110	18110	18110	0
615	20240117	104300	13495180	18110	18110	18110	18110	0
616	20240117	104200	13495180	18110	18110	18110	18110	0
617	20240117	104100	13495180	18110	18110	18110	18110	0
618	20240117	104000	13495180	18110	18110	18110	18110	0
619	20240117	103900	13495180	18110	18110	18110	18110	0
620	20240117	103800	13495180	18110	18110	18110	18110	0
621	20240117	103700	13495180	18110	18110	18110	18110	0
622	20240117	103600	13495180	18110	18110	18110	18110	0
623	20240117	103500	13495180	18110	18110	18110	18110	0
624	20240117	103400	13495180	18110	18110	18110	18110	198
625	20240117	103300	9909400	18110	18110	18110	18110	81
626	20240117	103200	8442490	18120	18120	18120	18120	0
627	20240117	103100	8442490	18120	18120	18120	18120	0
628	20240117	103000	8442490	18120	18060	18120	18060	34
629	20240117	102900	7826750	18110	18110	18110	18110	27
630	20240117	102800	7337780	18070	18070	18070	18070	0
631	20240117	102700	7337780	18070	18070	18070	18070	0
632	20240117	102600	7337780	18070	18070	18070	18070	0
633	20240117	102500	7337780	18070	18070	18070	18070	64
634	20240117	102400	6181300	18120	18120	18120	18120	0
635	20240117	102300	6181300	18120	18140	18140	18120	32
636	20240117	102200	5600980	18150	18150	18150	18150	0
637	20240117	102100	5600980	18150	18150	18150	18150	9
638	20240117	102000	5437630	18140	18140	18140	18140	0
639	20240117	101900	5437630	18140	18140	18140	18140	0
640	20240117	101800	5437630	18140	18140	18140	18140	0
641	20240117	101700	5437630	18140	18140	18140	18140	0
642	20240117	101600	5437630	18140	18140	18140	18140	0
643	20240117	101500	5437630	18140	18140	18140	18140	0
644	20240117	101400	5437630	18140	18140	18140	18140	20
645	20240117	101300	5074830	18140	18140	18140	18140	0
646	20240117	101200	5074830	18140	18140	18140	18140	0
647	20240117	101100	5074830	18140	18140	18140	18140	0
648	20240117	101000	5074830	18140	18140	18140	18140	2
649	20240117	100900	5038550	18140	18140	18140	18140	0
650	20240117	100800	5038550	18140	18140	18140	18140	0
651	20240117	100700	5038550	18140	18140	18140	18140	0
652	20240117	100600	5038550	18140	18140	18140	18140	1
653	20240117	100500	5020410	18120	18120	18120	18120	0
654	20240117	100400	5020410	18120	18120	18120	18120	0
655	20240117	100300	5020410	18120	18120	18120	18120	0
656	20240117	100200	5020410	18120	18120	18120	18120	0
657	20240117	100100	5020410	18120	18120	18120	18120	0
658	20240117	100000	5020410	18120	18120	18120	18120	0
659	20240117	095900	5020410	18120	18120	18120	18120	0
660	20240117	095800	5020410	18120	18120	18120	18120	42
661	20240117	095700	4259370	18120	18120	18120	18120	1
662	20240117	095600	4241250	18490	18490	18490	18490	0
663	20240117	095500	4241250	18490	18490	18490	18490	0
664	20240117	095400	4241250	18490	18490	18490	18490	0
665	20240117	095300	4241250	18490	18490	18490	18490	0
666	20240117	095200	4241250	18490	18490	18490	18490	0
667	20240117	095100	4241250	18490	18490	18490	18490	0
668	20240117	095000	4241250	18490	18490	18490	18490	0
669	20240117	094900	4241250	18490	18490	18490	18490	0
670	20240117	094800	4241250	18490	18490	18490	18490	0
671	20240117	094700	4241250	18490	18490	18490	18490	0
672	20240117	094600	4241250	18490	18490	18490	18490	0
673	20240117	094500	4241250	18490	18490	18490	18490	0
674	20240117	094400	4241250	18490	18490	18490	18490	0
675	20240117	094300	4241250	18490	18490	18490	18490	33
676	20240117	094200	3631080	18490	18490	18490	18490	0
677	20240117	094100	3631080	18490	18490	18490	18490	0
678	20240117	094000	3631080	18490	18490	18490	18490	0
679	20240117	093900	3631080	18490	18490	18490	18490	0
680	20240117	093800	3631080	18490	18490	18490	18490	0
681	20240117	093700	3631080	18490	18490	18490	18490	0
682	20240117	093600	3631080	18490	18490	18490	18490	0
683	20240117	093500	3631080	18490	18490	18490	18490	0
684	20240117	093400	3631080	18490	18490	18490	18490	0
685	20240117	093300	3631080	18490	18490	18490	18490	0
686	20240117	093200	3631080	18490	18490	18490	18490	0
687	20240117	093100	3631080	18490	18490	18490	18490	0
688	20240117	093000	3631080	18490	18490	18490	18490	0
689	20240117	092900	3631080	18490	18490	18490	18490	4
690	20240117	092800	3557120	18050	18050	18050	18050	1
691	20240117	092700	3539070	18050	18050	18050	18050	0
692	20240117	092600	3539070	18050	18050	18050	18050	0
693	20240117	092500	3539070	18050	18050	18050	18050	0
694	20240117	092400	3539070	18050	18050	18050	18050	0
695	20240117	092300	3539070	18050	18050	18050	18050	0
696	20240117	092200	3539070	18050	18070	18070	18050	15
697	20240117	092100	3268150	18520	18520	18520	18520	0
698	20240117	092000	3268150	18520	18520	18520	18520	0
699	20240117	091900	3268150	18520	18520	18520	18520	0
700	20240117	091800	3268150	18520	18520	18520	18520	1
701	20240117	091700	3249630	18520	18520	18520	18520	37
702	20240117	091600	2564390	18510	18510	18510	18510	1
703	20240117	091500	2545880	18520	18520	18520	18520	0
704	20240117	091400	2545880	18520	18160	18520	18010	43
705	20240117	091300	1761650	18330	18330	18330	18330	0
706	20240117	091200	1761650	18330	18330	18330	18330	0
707	20240117	091100	1761650	18330	18340	18340	18330	18
708	20240117	091000	1431540	18350	18350	18350	18350	0
709	20240117	090900	1431540	18350	18350	18350	18350	0
710	20240117	090800	1431540	18350	18350	18350	18350	0
711	20240117	090700	1431540	18350	18350	18350	18350	54
712	20240117	090600	440640	18360	18360	18360	18360	0
713	20240117	090500	440640	18360	18360	18360	18360	0
714	20240117	090400	440640	18360	18360	18360	18360	0
715	20240117	090300	440640	18360	18360	18360	18360	0
716	20240117	090200	440640	18360	18360	18360	18360	0
717	20240117	090100	440640	18360	18360	18360	18360	0
718	20240117	090000	440640	18360	18360	18360	18360	24