KissMeData/029460/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191200	601728080	18920	18920	18920	18920	1340
3	20240117	191100	601728080	18920	18920	18920	18920	0
4	20240117	191000	601728080	18920	18920	18920	18920	0
5	20240117	190900	601728080	18920	18920	18920	18920	0
6	20240117	190800	601728080	18920	18920	18920	18920	0
7	20240117	190700	601728080	18920	18920	18920	18920	0
8	20240117	190600	601728080	18920	18920	18920	18920	0
9	20240117	190500	601728080	18920	18920	18920	18920	0
10	20240117	190400	601728080	18920	18920	18920	18920	0
11	20240117	190300	601728080	18920	18920	18920	18920	0
12	20240117	190200	601728080	18920	18920	18920	18920	0
13	20240117	190100	601728080	18920	18920	18920	18920	0
14	20240117	190000	601728080	18920	18920	18920	18920	0
15	20240117	185900	601728080	18920	18920	18920	18920	0
16	20240117	185800	601728080	18920	18920	18920	18920	0
17	20240117	185700	601728080	18920	18920	18920	18920	0
18	20240117	185600	601728080	18920	18920	18920	18920	0
19	20240117	185500	601728080	18920	18920	18920	18920	0
20	20240117	185400	601728080	18920	18920	18920	18920	0
21	20240117	185300	601728080	18920	18920	18920	18920	0
22	20240117	185200	601728080	18920	18920	18920	18920	0
23	20240117	185100	601728080	18920	18920	18920	18920	0
24	20240117	185000	601728080	18920	18920	18920	18920	0
25	20240117	184900	601728080	18920	18920	18920	18920	0
26	20240117	184800	601728080	18920	18920	18920	18920	0
27	20240117	184700	601728080	18920	18920	18920	18920	0
28	20240117	184600	601728080	18920	18920	18920	18920	0
29	20240117	184500	601728080	18920	18920	18920	18920	0
30	20240117	184400	601728080	18920	18920	18920	18920	0
31	20240117	184300	601728080	18920	18920	18920	18920	0
32	20240117	184200	601728080	18920	18920	18920	18920	1340
33	20240117	184100	601728080	18920	18920	18920	18920	0
34	20240117	184000	601728080	18920	18920	18920	18920	0
35	20240117	183900	601728080	18920	18920	18920	18920	0
36	20240117	183800	601728080	18920	18920	18920	18920	0
37	20240117	183700	601728080	18920	18920	18920	18920	0
38	20240117	183600	601728080	18920	18920	18920	18920	0
39	20240117	183500	601728080	18920	18920	18920	18920	0
40	20240117	183400	601728080	18920	18920	18920	18920	0
41	20240117	183300	601728080	18920	18920	18920	18920	0
42	20240117	183200	601728080	18920	18920	18920	18920	0
43	20240117	183100	601728080	18920	18920	18920	18920	0
44	20240117	183000	601728080	18920	18920	18920	18920	0
45	20240117	182900	601728080	18920	18920	18920	18920	0
46	20240117	182800	601728080	18920	18920	18920	18920	0
47	20240117	182700	601728080	18920	18920	18920	18920	0
48	20240117	182600	601728080	18920	18920	18920	18920	0
49	20240117	182500	601728080	18920	18920	18920	18920	0
50	20240117	182400	601728080	18920	18920	18920	18920	0
51	20240117	182300	601728080	18920	18920	18920	18920	0
52	20240117	182200	601728080	18920	18920	18920	18920	0
53	20240117	182100	601728080	18920	18920	18920	18920	0
54	20240117	182000	601728080	18920	18920	18920	18920	0
55	20240117	181900	601728080	18920	18920	18920	18920	0
56	20240117	181800	601728080	18920	18920	18920	18920	0
57	20240117	181700	601728080	18920	18920	18920	18920	0
58	20240117	181600	601728080	18920	18920	18920	18920	0
59	20240117	181500	601728080	18920	18920	18920	18920	0
60	20240117	181400	601728080	18920	18920	18920	18920	0
61	20240117	181300	601728080	18920	18920	18920	18920	0
62	20240117	181200	601728080	18920	18920	18920	18920	1340
63	20240117	181100	601728080	18920	18920	18920	18920	0
64	20240117	181000	601728080	18920	18920	18920	18920	0
65	20240117	180900	601728080	18920	18920	18920	18920	0
66	20240117	180800	601728080	18920	18920	18920	18920	0
67	20240117	180700	601728080	18920	18920	18920	18920	0
68	20240117	180600	601728080	18920	18920	18920	18920	0
69	20240117	180500	601728080	18920	18920	18920	18920	0
70	20240117	180400	601728080	18920	18920	18920	18920	0
71	20240117	180300	601728080	18920	18920	18920	18920	0
72	20240117	180200	601728080	18920	18920	18920	18920	0
73	20240117	180100	601728080	18920	18920	18920	18920	0
74	20240117	180000	601728080	18920	18920	18920	18920	0
75	20240117	175900	601728080	18920	18920	18920	18920	0
76	20240117	175800	601728080	18920	18920	18920	18920	0
77	20240117	175700	601728080	18920	18920	18920	18920	0
78	20240117	175600	601728080	18920	18920	18920	18920	0
79	20240117	175500	601728080	18920	18920	18920	18920	0
80	20240117	175400	601728080	18920	18920	18920	18920	0
81	20240117	175300	601728080	18920	18920	18920	18920	0
82	20240117	175200	601728080	18920	18920	18920	18920	0
83	20240117	175100	601728080	18920	18920	18920	18920	0
84	20240117	175000	601728080	18920	18920	18920	18920	0
85	20240117	174900	601728080	18920	18920	18920	18920	0
86	20240117	174800	601728080	18920	18920	18920	18920	0
87	20240117	174700	601728080	18920	18920	18920	18920	0
88	20240117	174600	601728080	18920	18920	18920	18920	0
89	20240117	174500	601728080	18920	18920	18920	18920	0
90	20240117	174400	601728080	18920	18920	18920	18920	0
91	20240117	174300	601728080	18920	18920	18920	18920	0
92	20240117	174200	601728080	18920	18920	18920	18920	1340
93	20240117	174100	601728080	18920	18920	18920	18920	0
94	20240117	174000	601728080	18920	18920	18920	18920	0
95	20240117	173900	601728080	18920	18920	18920	18920	0
96	20240117	173800	601728080	18920	18920	18920	18920	0
97	20240117	173700	601728080	18920	18920	18920	18920	0
98	20240117	173600	601728080	18920	18920	18920	18920	0
99	20240117	173500	601728080	18920	18920	18920	18920	0
100	20240117	173400	601728080	18920	18920	18920	18920	0
101	20240117	173300	601728080	18920	18920	18920	18920	0
102	20240117	173200	601728080	18920	18920	18920	18920	0
103	20240117	173100	601728080	18920	18920	18920	18920	0
104	20240117	173000	601728080	18920	18920	18920	18920	0
105	20240117	172900	601728080	18920	18920	18920	18920	0
106	20240117	172800	601728080	18920	18920	18920	18920	0
107	20240117	172700	601728080	18920	18920	18920	18920	0
108	20240117	172600	601728080	18920	18920	18920	18920	0
109	20240117	172500	601728080	18920	18920	18920	18920	0
110	20240117	172400	601728080	18920	18920	18920	18920	0
111	20240117	172300	601728080	18920	18920	18920	18920	0
112	20240117	172200	601728080	18920	18920	18920	18920	0
113	20240117	172100	601728080	18920	18920	18920	18920	0
114	20240117	172000	601728080	18920	18920	18920	18920	0
115	20240117	171900	601728080	18920	18920	18920	18920	0
116	20240117	171800	601728080	18920	18920	18920	18920	0
117	20240117	171700	601728080	18920	18920	18920	18920	0
118	20240117	171600	601728080	18920	18920	18920	18920	0
119	20240117	171500	601728080	18920	18920	18920	18920	0
120	20240117	171400	601728080	18920	18920	18920	18920	0
121	20240117	171300	601728080	18920	18920	18920	18920	0
122	20240117	171200	601728080	18920	18920	18920	18920	1340
123	20240117	171100	601728080	18920	18920	18920	18920	0
124	20240117	171000	601728080	18920	18920	18920	18920	0
125	20240117	170900	601728080	18920	18920	18920	18920	0
126	20240117	170800	601728080	18920	18920	18920	18920	0
127	20240117	170700	601728080	18920	18920	18920	18920	0
128	20240117	170600	601728080	18920	18920	18920	18920	0
129	20240117	170500	601728080	18920	18920	18920	18920	0
130	20240117	170400	601728080	18920	18920	18920	18920	0
131	20240117	170300	601728080	18920	18920	18920	18920	0
132	20240117	170200	601728080	18920	18920	18920	18920	0
133	20240117	170100	601728080	18920	18920	18920	18920	0
134	20240117	170000	601728080	18920	18920	18920	18920	0
135	20240117	165900	601728080	18920	18920	18920	18920	0
136	20240117	165800	601728080	18920	18920	18920	18920	0
137	20240117	165700	601728080	18920	18920	18920	18920	0
138	20240117	165600	601728080	18920	18920	18920	18920	0
139	20240117	165500	601728080	18920	18920	18920	18920	0
140	20240117	165400	601728080	18920	18920	18920	18920	0
141	20240117	165300	601728080	18920	18920	18920	18920	0
142	20240117	165200	601728080	18920	18920	18920	18920	0
143	20240117	165100	601728080	18920	18920	18920	18920	0
144	20240117	165000	601728080	18920	18920	18920	18920	0
145	20240117	164900	601728080	18920	18920	18920	18920	0
146	20240117	164800	601728080	18920	18920	18920	18920	0
147	20240117	164700	601728080	18920	18920	18920	18920	0
148	20240117	164600	601728080	18920	18920	18920	18920	0
149	20240117	164500	601728080	18920	18920	18920	18920	0
150	20240117	164400	601728080	18920	18920	18920	18920	0
151	20240117	164300	601728080	18920	18920	18920	18920	0
152	20240117	164200	601728080	18920	18920	18920	18920	1340
153	20240117	164100	601728080	18920	18920	18920	18920	0
154	20240117	164000	601728080	18920	18920	18920	18920	0
155	20240117	163900	601728080	18920	18920	18920	18920	0
156	20240117	163800	601728080	18920	18920	18920	18920	0
157	20240117	163700	601728080	18920	18920	18920	18920	0
158	20240117	163600	601728080	18920	18920	18920	18920	0
159	20240117	163500	601728080	18920	18920	18920	18920	0
160	20240117	163400	601728080	18920	18920	18920	18920	0
161	20240117	163300	601728080	18920	18920	18920	18920	0
162	20240117	163200	601728080	18920	18920	18920	18920	0
163	20240117	163100	601728080	18920	18920	18920	18920	0
164	20240117	163000	601728080	18920	18920	18920	18920	0
165	20240117	162900	601728080	18920	18920	18920	18920	0
166	20240117	162800	601728080	18920	18920	18920	18920	0
167	20240117	162700	601728080	18920	18920	18920	18920	0
168	20240117	162600	601728080	18920	18920	18920	18920	0
169	20240117	162500	601728080	18920	18920	18920	18920	0
170	20240117	162400	601728080	18920	18920	18920	18920	0
171	20240117	162300	601728080	18920	18920	18920	18920	0
172	20240117	162200	601728080	18920	18920	18920	18920	0
173	20240117	162100	601728080	18920	18920	18920	18920	0
174	20240117	162000	601728080	18920	18920	18920	18920	0
175	20240117	161900	601728080	18920	18920	18920	18920	0
176	20240117	161800	601728080	18920	18920	18920	18920	0
177	20240117	161700	601728080	18920	18920	18920	18920	0
178	20240117	161600	601728080	18920	18920	18920	18920	0
179	20240117	161500	601728080	18920	18920	18920	18920	0
180	20240117	161400	601728080	18920	18920	18920	18920	0
181	20240117	161300	601728080	18920	18920	18920	18920	0
182	20240117	161200	601728080	18920	18920	18920	18920	1340
183	20240117	161100	601728080	18920	18920	18920	18920	0
184	20240117	161000	601728080	18920	18920	18920	18920	0
185	20240117	160900	601728080	18920	18920	18920	18920	0
186	20240117	160800	601728080	18920	18920	18920	18920	0
187	20240117	160700	601728080	18920	18920	18920	18920	0
188	20240117	160600	601728080	18920	18920	18920	18920	0
189	20240117	160500	601728080	18920	18920	18920	18920	0
190	20240117	160400	601728080	18920	18920	18920	18920	0
191	20240117	160300	601728080	18920	18920	18920	18920	0
192	20240117	160200	601728080	18920	18920	18920	18920	0
193	20240117	160100	601728080	18920	18920	18920	18920	0
194	20240117	160000	601728080	18920	18920	18920	18920	0
195	20240117	155900	601728080	18920	18920	18920	18920	0
196	20240117	155800	601728080	18920	18920	18920	18920	0
197	20240117	155700	601728080	18920	18920	18920	18920	0
198	20240117	155600	601728080	18920	18920	18920	18920	0
199	20240117	155500	601728080	18920	18920	18920	18920	0
200	20240117	155400	601728080	18920	18920	18920	18920	0
201	20240117	155300	601728080	18920	18920	18920	18920	0
202	20240117	155200	601728080	18920	18920	18920	18920	0
203	20240117	155100	601728080	18920	18920	18920	18920	0
204	20240117	155000	601728080	18920	18920	18920	18920	0
205	20240117	154900	601728080	18920	18920	18920	18920	0
206	20240117	154800	601728080	18920	18920	18920	18920	0
207	20240117	154700	601728080	18920	18920	18920	18920	0
208	20240117	154600	601728080	18920	18920	18920	18920	0
209	20240117	154500	601728080	18920	18920	18920	18920	0
210	20240117	154400	601728080	18920	18920	18920	18920	0
211	20240117	154300	601728080	18920	18920	18920	18920	0
212	20240117	154200	601728080	18920	18920	18920	18920	1340
213	20240117	154100	601728080	18920	18920	18920	18920	0
214	20240117	154000	601728080	18920	18920	18920	18920	0
215	20240117	153900	601728080	18920	18920	18920	18920	0
216	20240117	153800	601728080	18920	18920	18920	18920	0
217	20240117	153700	601728080	18920	18920	18920	18920	0
218	20240117	153600	601728080	18920	18920	18920	18920	0
219	20240117	153500	601728080	18920	18920	18920	18920	0
220	20240117	153400	601728080	18920	18920	18920	18920	0
221	20240117	153300	601728080	18920	18920	18920	18920	0
222	20240117	153200	601728080	18920	18920	18920	18920	0
223	20240117	153100	601728080	18920	18920	18920	18920	0
224	20240117	153000	601728080	18920	18920	18920	18920	1340
225	20240117	152900	576375280	18960	18960	18960	18960	0
226	20240117	152800	576375280	18960	18960	18960	18960	0
227	20240117	152700	576375280	18960	18960	18960	18960	0
228	20240117	152600	576375280	18960	18960	18960	18960	0
229	20240117	152500	576375280	18960	18960	18960	18960	0
230	20240117	152400	576375280	18960	18960	18960	18960	0
231	20240117	152300	576375280	18960	18960	18960	18960	0
232	20240117	152200	576375280	18960	18960	18960	18960	0
233	20240117	152100	576375280	18960	18960	18960	18960	0
234	20240117	152000	576375280	18960	18960	18960	18960	0
235	20240117	151900	576375280	18960	18880	18960	18880	604
236	20240117	151800	564946100	18900	18900	18900	18900	100
237	20240117	151700	563056100	18890	18900	18900	18890	60
238	20240117	151600	561922140	18950	18950	18950	18950	0
239	20240117	151500	561922140	18950	18930	18950	18910	267
240	20240117	151400	556870990	18940	18920	18940	18920	3
241	20240117	151300	556814210	18920	18920	18920	18920	0
242	20240117	151200	556814210	18920	18910	18920	18910	39
243	20240117	151100	556076410	18830	18900	18900	18830	296
244	20240117	151000	550498700	18910	18920	18960	18910	455
245	20240117	150900	541885620	18880	18880	18880	18880	0
246	20240117	150800	541885620	18880	18890	18960	18880	200
247	20240117	150700	538105300	18890	18890	18890	18890	0
248	20240117	150600	538105300	18890	18890	18890	18890	0
249	20240117	150500	538105300	18890	18890	18890	18890	0
250	20240117	150400	538105300	18890	18890	18890	18890	0
251	20240117	150300	538105300	18890	18890	18890	18890	1
252	20240117	150200	538086410	18910	18910	18910	18910	0
253	20240117	150100	538086410	18910	18910	18910	18910	0
254	20240117	150000	538086410	18910	18880	18910	18880	409
255	20240117	145900	530353550	18870	18870	18870	18870	30
256	20240117	145800	529787450	18870	18870	18870	18870	4
257	20240117	145700	529711970	18870	18870	18870	18870	0
258	20240117	145600	529711970	18870	18870	18870	18870	0
259	20240117	145500	529711970	18870	18870	18870	18870	1
260	20240117	145400	529693100	18850	18850	18850	18850	100
261	20240117	145300	527808100	18860	18860	18860	18860	0
262	20240117	145200	527808100	18860	18860	18860	18860	1
263	20240117	145100	527789240	18840	18840	18840	18840	0
264	20240117	145000	527789240	18840	18880	18880	18840	876
265	20240117	144900	511274020	18880	18880	18880	18880	0
266	20240117	144800	511274020	18880	18900	18900	18880	43
267	20240117	144700	510461930	18900	18900	18900	18900	1
268	20240117	144600	510443030	18890	18920	18920	18890	491
269	20240117	144500	501157600	18940	18930	18940	18930	300
270	20240117	144400	495475840	18940	18940	18940	18940	0
271	20240117	144300	495475840	18940	18940	18940	18930	60
272	20240117	144200	494339860	18940	18940	18940	18940	7
273	20240117	144100	494207280	18940	18950	18950	18940	55
274	20240117	144000	493165450	18960	18960	18960	18960	0
275	20240117	143900	493165450	18960	18960	18960	18960	0
276	20240117	143800	493165450	18960	18960	18960	18960	5
277	20240117	143700	493070650	18950	18950	18950	18950	2
278	20240117	143600	493032750	18940	18940	18940	18940	268
279	20240117	143500	487956830	18940	18940	18940	18940	0
280	20240117	143400	487956830	18940	18940	18940	18940	4
281	20240117	143300	487881070	18940	18910	18940	18910	521
282	20240117	143200	478026960	18900	18900	18900	18900	0
283	20240117	143100	478026960	18900	18900	18900	18900	0
284	20240117	143000	478026960	18900	18900	18900	18900	1
285	20240117	142900	478008060	18900	18900	18900	18900	1
286	20240117	142800	477989160	18900	18890	18900	18890	133
287	20240117	142700	475475470	18890	18910	18910	18890	8
288	20240117	142600	475324320	18920	18920	18920	18920	5
289	20240117	142500	475229720	18920	18920	18920	18920	0
290	20240117	142400	475229720	18920	18920	18920	18920	2
291	20240117	142300	475191880	18920	18960	18960	18890	2511
292	20240117	142200	427718170	18950	18970	18970	18950	515
293	20240117	142100	417957550	18960	18960	18960	18960	0
294	20240117	142000	417957550	18960	18970	18970	18960	94
295	20240117	141900	416174720	18980	18980	18980	18980	1
296	20240117	141800	416155740	18980	19020	19020	18980	1485
297	20240117	141700	387938230	19030	19030	19030	19030	0
298	20240117	141600	387938230	19030	19030	19030	19030	1
299	20240117	141500	387919200	19030	19030	19030	19030	0
300	20240117	141400	387919200	19030	19040	19040	19030	28
301	20240117	141300	387386290	19050	19050	19050	19050	5
302	20240117	141200	387291040	19060	19060	19060	19060	7
303	20240117	141100	387157620	19070	19070	19070	19070	0
304	20240117	141000	387157620	19070	19070	19070	19070	0
305	20240117	140900	387157620	19070	19070	19070	19070	0
306	20240117	140800	387157620	19070	19070	19070	19070	0
307	20240117	140700	387157620	19070	19070	19070	19070	0
308	20240117	140600	387157620	19070	19070	19070	19070	1
309	20240117	140500	387138550	19090	19090	19090	19090	0
310	20240117	140400	387138550	19090	19090	19090	19090	0
311	20240117	140300	387138550	19090	19090	19090	19090	0
312	20240117	140200	387138550	19090	19090	19090	19090	0
313	20240117	140100	387138550	19090	19090	19090	19090	0
314	20240117	140000	387138550	19090	19090	19090	19090	1
315	20240117	135900	387119460	19060	19060	19060	19060	0
316	20240117	135800	387119460	19060	19060	19060	19060	0
317	20240117	135700	387119460	19060	19060	19060	19060	0
318	20240117	135600	387119460	19060	19060	19060	19060	0
319	20240117	135500	387119460	19060	19060	19060	19060	0
320	20240117	135400	387119460	19060	19060	19060	19060	0
321	20240117	135300	387119460	19060	19060	19060	19060	0
322	20240117	135200	387119460	19060	19080	19080	19060	150
323	20240117	135100	384260010	19070	19070	19070	19070	0
324	20240117	135000	384260010	19070	19070	19070	19070	0
325	20240117	134900	384260010	19070	19070	19070	19070	0
326	20240117	134800	384260010	19070	19070	19070	19070	0
327	20240117	134700	384260010	19070	19070	19070	19070	0
328	20240117	134600	384260010	19070	19070	19070	19070	0
329	20240117	134500	384260010	19070	19070	19070	19070	0
330	20240117	134400	384260010	19070	19070	19070	19070	101
331	20240117	134300	382333940	19070	19070	19070	19070	0
332	20240117	134200	382333940	19070	19030	19070	19030	200
333	20240117	134100	378527900	19030	19030	19030	19030	2
334	20240117	134000	378489840	19030	19020	19030	19020	12
335	20240117	133900	378261590	19020	19010	19020	19010	54
336	20240117	133800	377235010	19020	19020	19020	19020	0
337	20240117	133700	377235010	19020	19020	19020	19020	0
338	20240117	133600	377235010	19020	19030	19030	19020	14
339	20240117	133500	376968710	19020	19020	19020	19020	0
340	20240117	133400	376968710	19020	19020	19020	19020	1
341	20240117	133300	376949690	19020	19020	19020	19020	3
342	20240117	133200	376892630	19010	19010	19010	19010	0
343	20240117	133100	376892630	19010	19040	19040	19010	1000
344	20240117	133000	357871310	19050	19050	19050	19050	0
345	20240117	132900	357871310	19050	19050	19050	19050	0
346	20240117	132800	357871310	19050	19050	19050	19050	0
347	20240117	132700	357871310	19050	19050	19050	19050	2
348	20240117	132600	357833210	19050	19050	19050	19050	0
349	20240117	132500	357833210	19050	19050	19050	19050	0
350	20240117	132400	357833210	19050	19050	19060	19040	103
351	20240117	132300	355872050	19050	19040	19050	19040	204
352	20240117	132200	351987860	19040	19040	19040	19040	2
353	20240117	132100	351949780	19040	19040	19040	19040	0
354	20240117	132000	351949780	19040	19040	19040	19040	0
355	20240117	131900	351949780	19040	19040	19040	19040	0
356	20240117	131800	351949780	19040	19040	19040	19040	0
357	20240117	131700	351949780	19040	19040	19040	19040	0
358	20240117	131600	351949780	19040	19040	19040	19040	0
359	20240117	131500	351949780	19040	19040	19040	19040	1
360	20240117	131400	351930740	19040	19030	19040	19030	128
361	20240117	131300	349494420	19040	19050	19050	19040	29
362	20240117	131200	348942250	19050	19050	19050	19050	4
363	20240117	131100	348866050	19050	19050	19050	19050	3
364	20240117	131000	348808900	19050	19060	19060	19050	2031
365	20240117	130900	310118310	19060	19060	19060	19050	500
366	20240117	130800	300590310	19060	19100	19100	19060	401
367	20240117	130700	292942040	19100	19100	19100	19100	0
368	20240117	130600	292942040	19100	19100	19100	19100	8
369	20240117	130500	292789240	19100	19100	19100	19100	0
370	20240117	130400	292789240	19100	19100	19100	19100	0
371	20240117	130300	292789240	19100	19100	19100	19100	0
372	20240117	130200	292789240	19100	19100	19100	19100	0
373	20240117	130100	292789240	19100	19100	19100	19100	0
374	20240117	130000	292789240	19100	19100	19100	19100	0
375	20240117	125900	292789240	19100	19100	19100	19100	0
376	20240117	125800	292789240	19100	19100	19100	19100	0
377	20240117	125700	292789240	19100	19100	19100	19100	0
378	20240117	125600	292789240	19100	19100	19100	19100	0
379	20240117	125500	292789240	19100	19100	19100	19100	0
380	20240117	125400	292789240	19100	19100	19100	19100	3
381	20240117	125300	292731940	19090	19080	19090	19080	133
382	20240117	125200	290194150	19090	19090	19090	19090	0
383	20240117	125100	290194150	19090	19090	19090	19090	0
384	20240117	125000	290194150	19090	19090	19090	19090	3
385	20240117	124900	290136880	19080	19080	19080	19080	1
386	20240117	124800	290117800	19090	19090	19090	19090	2
387	20240117	124700	290079620	19080	19080	19080	19080	0
388	20240117	124600	290079620	19080	19080	19090	19080	9
389	20240117	124500	289907850	19090	19090	19090	19090	1
390	20240117	124400	289888760	19090	19090	19090	19090	5
391	20240117	124300	289793310	19100	19100	19100	19100	3
392	20240117	124200	289736010	19100	19100	19100	19100	0
393	20240117	124100	289736010	19100	19100	19100	19100	0
394	20240117	124000	289736010	19100	19100	19100	19100	18
395	20240117	123900	289392210	19110	19110	19110	19110	0
396	20240117	123800	289392210	19110	19120	19120	19110	4760
397	20240117	123700	198427840	19120	19120	19120	19120	0
398	20240117	123600	198427840	19120	19120	19120	19120	0
399	20240117	123500	198427840	19120	19120	19120	19120	0
400	20240117	123400	198427840	19120	19120	19120	19120	0
401	20240117	123300	198427840	19120	19120	19120	19120	0
402	20240117	123200	198427840	19120	19120	19120	19120	0
403	20240117	123100	198427840	19120	19120	19120	19120	62
404	20240117	123000	197242400	19120	19120	19120	19120	0
405	20240117	122900	197242400	19120	19120	19120	19120	2
406	20240117	122800	197204160	19120	19120	19120	19120	0
407	20240117	122700	197204160	19120	19120	19120	19120	25
408	20240117	122600	196726160	19130	19130	19130	19130	10
409	20240117	122500	196534860	19130	19130	19130	19130	3
410	20240117	122400	196477470	19130	19130	19130	19130	0
411	20240117	122300	196477470	19130	19130	19130	19130	0
412	20240117	122200	196477470	19130	19130	19130	19130	3
413	20240117	122100	196420080	19120	19120	19120	19120	0
414	20240117	122000	196420080	19120	19120	19120	19120	0
415	20240117	121900	196420080	19120	19120	19120	19120	0
416	20240117	121800	196420080	19120	19120	19120	19120	0
417	20240117	121700	196420080	19120	19120	19120	19120	0
418	20240117	121600	196420080	19120	19120	19120	19120	0
419	20240117	121500	196420080	19120	19120	19120	19120	0
420	20240117	121400	196420080	19120	19130	19130	19120	102
421	20240117	121300	194469370	19150	19150	19150	19150	0
422	20240117	121200	194469370	19150	19150	19150	19150	0
423	20240117	121100	194469370	19150	19150	19150	19150	0
424	20240117	121000	194469370	19150	19150	19150	19150	0
425	20240117	120900	194469370	19150	19150	19150	19150	0
426	20240117	120800	194469370	19150	19150	19150	19150	0
427	20240117	120700	194469370	19150	19150	19150	19150	10
428	20240117	120600	194277870	19140	19140	19140	19140	0
429	20240117	120500	194277870	19140	19140	19140	19140	0
430	20240117	120400	194277870	19140	19140	19140	19140	0
431	20240117	120300	194277870	19140	19140	19140	19140	0
432	20240117	120200	194277870	19140	19140	19140	19140	0
433	20240117	120100	194277870	19140	19140	19140	19140	0
434	20240117	120000	194277870	19140	19140	19140	19140	0
435	20240117	115900	194277870	19140	19140	19140	19140	0
436	20240117	115800	194277870	19140	19140	19140	19140	22
437	20240117	115700	193856790	19150	19160	19160	19150	94
438	20240117	115600	192055760	19140	19140	19140	19140	0
439	20240117	115500	192055760	19140	19140	19140	19140	1
440	20240117	115400	192036620	19130	19130	19130	19130	0
441	20240117	115300	192036620	19130	19130	19130	19130	210
442	20240117	115200	188019320	19130	19130	19130	19130	1
443	20240117	115100	188000190	19130	19130	19130	19130	11
444	20240117	115000	187789760	19130	19130	19130	19130	0
445	20240117	114900	187789760	19130	19130	19130	19130	0
446	20240117	114800	187789760	19130	19200	19200	19130	263
447	20240117	114700	182743940	19140	19190	19290	19130	337
448	20240117	114600	176280910	19160	19190	19190	19160	350
449	20240117	114500	169574640	19190	19190	19190	19190	0
450	20240117	114400	169574640	19190	19190	19190	19190	0
451	20240117	114300	169574640	19190	19190	19190	19190	14
452	20240117	114200	169305980	19200	19200	19200	19200	0
453	20240117	114100	169305980	19200	19200	19200	19200	0
454	20240117	114000	169305980	19200	19200	19200	19200	0
455	20240117	113900	169305980	19200	19200	19200	19200	0
456	20240117	113800	169305980	19200	19200	19200	19200	0
457	20240117	113700	169305980	19200	19200	19200	19200	0
458	20240117	113600	169305980	19200	19200	19200	19200	0
459	20240117	113500	169305980	19200	19200	19200	19200	0
460	20240117	113400	169305980	19200	19200	19200	19200	0
461	20240117	113300	169305980	19200	19200	19200	19200	0
462	20240117	113200	169305980	19200	19200	19200	19200	0
463	20240117	113100	169305980	19200	19200	19200	19200	7
464	20240117	113000	169171580	19220	19220	19220	19220	0
465	20240117	112900	169171580	19220	19220	19220	19220	0
466	20240117	112800	169171580	19220	19220	19220	19220	0
467	20240117	112700	169171580	19220	19220	19220	19220	0
468	20240117	112600	169171580	19220	19220	19220	19220	0
469	20240117	112500	169171580	19220	19200	19220	19200	4
470	20240117	112400	169094760	19210	19210	19210	19210	7
471	20240117	112300	168960290	19210	19210	19210	19210	0
472	20240117	112200	168960290	19210	19210	19210	19210	0
473	20240117	112100	168960290	19210	19220	19220	19210	12
474	20240117	112000	168729670	19230	19230	19230	19230	0
475	20240117	111900	168729670	19230	19230	19230	19230	0
476	20240117	111800	168729670	19230	19230	19230	19230	0
477	20240117	111700	168729670	19230	19230	19230	19230	4
478	20240117	111600	168652750	19230	19270	19270	19230	6
479	20240117	111500	168537320	19280	19280	19280	19280	0
480	20240117	111400	168537320	19280	19280	19280	19280	1
481	20240117	111300	168518040	19250	19240	19250	19240	200
482	20240117	111200	164668100	19250	19250	19250	19250	0
483	20240117	111100	164668100	19250	19180	19250	19180	21
484	20240117	111000	164264940	19170	19160	19170	19160	68
485	20240117	110900	162961840	19150	19150	19150	19150	0
486	20240117	110800	162961840	19150	19150	19150	19150	0
487	20240117	110700	162961840	19150	19150	19150	19150	0
488	20240117	110600	162961840	19150	19150	19150	19150	0
489	20240117	110500	162961840	19150	19150	19150	19150	0
490	20240117	110400	162961840	19150	19150	19150	19150	0
491	20240117	110300	162961840	19150	19150	19150	19150	0
492	20240117	110200	162961840	19150	19150	19150	19150	8
493	20240117	110100	162808640	19150	19150	19150	19150	27
494	20240117	110000	162291590	19150	19150	19150	19150	0
495	20240117	105900	162291590	19150	19150	19150	19150	0
496	20240117	105800	162291590	19150	19150	19150	19150	8
497	20240117	105700	162138390	19150	19150	19150	19150	0
498	20240117	105600	162138390	19150	19140	19150	19140	36
499	20240117	105500	161449290	19140	19140	19140	19140	0
500	20240117	105400	161449290	19140	19130	19140	19130	6
501	20240117	105300	161334460	19120	19120	19120	19120	0
502	20240117	105200	161334460	19120	19120	19120	19120	0
503	20240117	105100	161334460	19120	19120	19120	19120	2
504	20240117	105000	161296220	19110	19110	19110	19110	0
505	20240117	104900	161296220	19110	19110	19110	19110	0
506	20240117	104800	161296220	19110	19110	19110	19110	0
507	20240117	104700	161296220	19110	19120	19120	19110	251
508	20240117	104600	156499550	19130	19130	19130	19130	59
509	20240117	104500	155370880	19140	19150	19150	19140	62
510	20240117	104400	154183660	19150	19150	19150	19150	0
511	20240117	104300	154183660	19150	19160	19160	19150	111
512	20240117	104200	152058000	19170	19170	19170	19170	0
513	20240117	104100	152058000	19170	19170	19170	19170	0
514	20240117	104000	152058000	19170	19170	19170	19170	1
515	20240117	103900	152038830	19170	19170	19170	19170	0
516	20240117	103800	152038830	19170	19170	19170	19170	1
517	20240117	103700	152019660	19130	19130	19130	19130	0
518	20240117	103600	152019660	19130	19130	19130	19130	0
519	20240117	103500	152019660	19130	19170	19170	19130	15
520	20240117	103400	151732440	19170	19170	19170	19170	0
521	20240117	103300	151732440	19170	19170	19170	19170	0
522	20240117	103200	151732440	19170	19170	19170	19170	1
523	20240117	103100	151713270	19170	19170	19170	19170	0
524	20240117	103000	151713270	19170	19170	19170	19170	0
525	20240117	102900	151713270	19170	19170	19170	19170	1
526	20240117	102800	151694100	19160	19160	19160	19160	0
527	20240117	102700	151694100	19160	19160	19160	19160	5
528	20240117	102600	151598300	19140	19140	19140	19140	41
529	20240117	102500	150813560	19060	19070	19070	19060	284
530	20240117	102400	145398430	19230	19250	19250	19050	670
531	20240117	102300	132551550	19100	19130	19280	19100	719
532	20240117	102200	118768020	19130	19050	19130	19050	268
533	20240117	102100	113655890	19060	19060	19060	19060	0
534	20240117	102000	113655890	19060	19070	19070	19060	3
535	20240117	101900	113598700	19080	19080	19080	19080	0
536	20240117	101800	113598700	19080	19090	19090	19080	8
537	20240117	101700	113446050	19100	19100	19100	19100	43
538	20240117	101600	112624750	19090	19090	19090	19090	7
539	20240117	101500	112491120	19120	19120	19120	19120	0
540	20240117	101400	112491120	19120	19120	19120	19120	0
541	20240117	101300	112491120	19120	19120	19120	19120	0
542	20240117	101200	112491120	19120	19120	19120	19120	0
543	20240117	101100	112491120	19120	19130	19130	19120	30
544	20240117	101000	111917320	19130	19070	19400	19050	1167
545	20240117	100900	89500770	19030	19040	19040	19030	250
546	20240117	100800	84741890	19040	19070	19070	19040	41
547	20240117	100700	83961190	19080	19080	19080	19080	1
548	20240117	100600	83942110	19090	19090	19090	19090	10
549	20240117	100500	83751210	19110	19110	19110	19110	0
550	20240117	100400	83751210	19110	19110	19110	19110	1
551	20240117	100300	83732100	19060	19060	19060	19060	151
552	20240117	100200	80854040	19070	19100	19100	19070	363
553	20240117	100100	73931570	19110	19130	19130	19110	10
554	20240117	100000	73740330	19140	19140	19140	19140	0
555	20240117	095900	73740330	19140	19140	19140	19140	0
556	20240117	095800	73740330	19140	19140	19140	19140	10
557	20240117	095700	73548930	19140	19140	19140	19140	0
558	20240117	095600	73548930	19140	19140	19140	19140	0
559	20240117	095500	73548930	19140	19140	19140	19140	0
560	20240117	095400	73548930	19140	19140	19140	19140	9
561	20240117	095300	73376670	19140	19140	19140	19140	0
562	20240117	095200	73376670	19140	19140	19140	19140	0
563	20240117	095100	73376670	19140	19140	19140	19140	4
564	20240117	095000	73300110	19140	19140	19140	19140	37
565	20240117	094900	72591930	19130	19130	19130	19130	0
566	20240117	094800	72591930	19130	19130	19130	19130	0
567	20240117	094700	72591930	19130	19130	19130	19130	0
568	20240117	094600	72591930	19130	19130	19130	19130	0
569	20240117	094500	72591930	19130	19130	19130	19130	0
570	20240117	094400	72591930	19130	19130	19130	19130	0
571	20240117	094300	72591930	19130	19130	19130	19130	0
572	20240117	094200	72591930	19130	19080	19130	19080	92
573	20240117	094100	70834380	19040	19040	19040	19040	20
574	20240117	094000	70453580	19080	19080	19080	19080	1
575	20240117	093900	70434500	19040	19050	19080	19040	251
576	20240117	093800	65653270	19080	19080	19080	19080	0
577	20240117	093700	65653270	19080	19060	19080	19050	38
578	20240117	093600	64929310	19050	19030	19050	19030	345
579	20240117	093500	58363760	19030	19030	19030	19030	3
580	20240117	093400	58306670	19030	19050	19050	19030	16
581	20240117	093300	58002080	19060	19060	19060	19060	3
582	20240117	093200	57944900	19070	19070	19070	19070	10
583	20240117	093100	57754200	19070	19100	19100	19070	36
584	20240117	093000	57066970	19130	19130	19130	19100	62
585	20240117	092900	55882300	19110	19110	19110	19110	0
586	20240117	092800	55882300	19110	19110	19110	19110	0
587	20240117	092700	55882300	19110	19130	19170	19110	151
588	20240117	092600	52994130	19080	19080	19080	19080	0
589	20240117	092500	52994130	19080	19080	19080	19080	10
590	20240117	092400	52803330	19080	19080	19080	19080	2
591	20240117	092300	52765170	19070	19070	19070	19070	1
592	20240117	092200	52746100	19060	19030	19060	19030	152
593	20240117	092100	49853490	19020	19050	19050	19010	881
594	20240117	092000	33101300	19050	19050	19050	19050	0
595	20240117	091900	33101300	19050	19080	19080	19050	95
596	20240117	091800	31289790	19100	19120	19120	19090	179
597	20240117	091700	27871780	19130	19130	19130	19130	1
598	20240117	091600	27852650	19100	19110	19110	19070	429
599	20240117	091500	19656400	19120	19130	19130	19120	205
600	20240117	091400	15735060	19130	19120	19130	19120	43
601	20240117	091300	14912540	19120	19120	19120	19120	210
602	20240117	091200	10897340	19120	19120	19120	19120	3
603	20240117	091100	10839980	19120	19120	19120	19120	0
604	20240117	091000	10839980	19120	19120	19120	19120	55
605	20240117	090900	9788380	19130	19130	19130	19130	34
606	20240117	090800	9137960	19130	19120	19130	19120	205
607	20240117	090700	5218310	19120	19140	19140	19120	50
608	20240117	090600	4262100	19120	19210	19210	19120	142
609	20240117	090500	1545620	19210	19210	19210	19210	9
610	20240117	090400	1372730	19220	19230	19230	19220	14
611	20240117	090300	1103630	19220	19310	19310	19220	14
612	20240117	090200	833650	19380	19380	19380	19370	12
613	20240117	090100	601100	19380	19380	19380	19380	15
614	20240117	090000	310400	19400	19400	19400	19400	16